Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 6.871 | 6.907 | 6.792 | 6.844 | 0 | -0.04(-0.52%) |
Aug 29, 2013 | 6.745 | 6.883 | 6.745 | 6.879 | 606,886 | +0.15(+2.18%) |
Aug 28, 2013 | 6.654 | 6.749 | 6.646 | 6.733 | 0 | +0.10(+1.43%) |
Aug 27, 2013 | 6.733 | 6.741 | 6.634 | 6.638 | 808,752 | -0.12(-1.76%) |
Aug 26, 2013 | 6.804 | 6.836 | 6.753 | 6.757 | 0 | -0.06(-0.81%) |
Aug 23, 2013 | 6.796 | 6.828 | 6.733 | 6.812 | 0 | +0.01(+0.12%) |
Aug 22, 2013 | 6.875 | 6.875 | 6.792 | 6.804 | 458,201 | -0.05(-0.69%) |
Aug 21, 2013 | 6.864 | 6.887 | 6.804 | 6.852 | 0 | -0.01(-0.12%) |
Aug 20, 2013 | 6.784 | 6.871 | 6.772 | 6.860 | 389,886 | +0.10(+1.52%) |
Aug 19, 2013 | 6.808 | 6.848 | 6.733 | 6.757 | 486,298 | -0.02(-0.23%) |
Aug 16, 2013 | 6.741 | 6.832 | 6.741 | 6.772 | 0 | +0.01(+0.18%) |
Aug 15, 2013 | 6.749 | 6.796 | 6.729 | 6.761 | 581,228 | -0.02(-0.23%) |
Aug 14, 2013 | 6.804 | 6.804 | 6.749 | 6.776 | 556,438 | +0.00(+0.00%) |
Aug 13, 2013 | 6.796 | 6.796 | 6.666 | 6.776 | 633,492 | +0.00(+0.06%) |
Aug 12, 2013 | 6.800 | 6.820 | 6.701 | 6.772 | 704,144 | -0.04(-0.58%) |
Aug 09, 2013 | 6.733 | 6.868 | 6.658 | 6.812 | 671,451 | +0.05(+0.70%) |
Aug 08, 2013 | 7.050 | 7.129 | 6.737 | 6.765 | 902,109 | -0.30(-4.26%) |
Aug 07, 2013 | 7.070 | 7.109 | 6.963 | 7.066 | 1,248,501 | -0.02(-0.34%) |
Aug 06, 2013 | 7.216 | 7.235 | 7.077 | 7.089 | 527,657 | -0.15(-2.13%) |
Aug 05, 2013 | 7.279 | 7.279 | 7.188 | 7.244 | 594,928 | -0.03(-0.38%) |
Aug 02, 2013 | 7.196 | 7.275 | 7.149 | 7.271 | 388,015 | +0.10(+1.44%) |
Aug 01, 2013 | 7.224 | 7.252 | 7.109 | 7.169 | 517,681 | -0.03(-0.44%) |
Jul 31, 2013 | 7.228 | 7.248 | 7.165 | 7.200 | 0 | +0.00(+0.06%) |
Jul 30, 2013 | 7.351 | 7.374 | 7.188 | 7.196 | 0 | -0.12(-1.62%) |
Jul 29, 2013 | 7.271 | 7.363 | 7.271 | 7.315 | 0 | +0.01(+0.16%) |
Jul 26, 2013 | 7.271 | 7.378 | 7.256 | 7.303 | 0 | -0.02(-0.27%) |
Jul 25, 2013 | 7.248 | 7.331 | 7.248 | 7.323 | 0 | +0.04(+0.54%) |
Jul 24, 2013 | 7.367 | 7.367 | 7.180 | 7.283 | 0 | -0.04(-0.59%) |
Jul 23, 2013 | 7.307 | 7.426 | 7.299 | 7.327 | 0 | +0.04(+0.49%) |
Jul 22, 2013 | 7.306 | 7.320 | 7.208 | 7.291 | 0 | +0.05(+0.66%) |
Jul 19, 2013 | 7.236 | 7.268 | 7.204 | 7.244 | 0 | +0.02(+0.22%) |
Jul 18, 2013 | 7.172 | 7.236 | 7.133 | 7.228 | 0 | +0.05(+0.72%) |
Jul 17, 2013 | 7.180 | 7.248 | 7.169 | 7.176 | 469,278 | +0.00(+0.00%) |
Jul 16, 2013 | 7.236 | 7.242 | 7.172 | 7.176 | 0 | -0.04(-0.55%) |
Jul 15, 2013 | 7.157 | 7.232 | 7.157 | 7.216 | 0 | +0.07(+1.00%) |
Jul 12, 2013 | 7.133 | 7.184 | 7.113 | 7.145 | 0 | +0.02(+0.28%) |
Jul 11, 2013 | 7.125 | 7.149 | 7.022 | 7.125 | 0 | +0.05(+0.73%) |
Jul 10, 2013 | 7.077 | 7.105 | 7.026 | 7.073 | 0 | +0.00(+0.00%) |
Jul 09, 2013 | 7.070 | 7.117 | 7.002 | 7.073 | 0 | +0.04(+0.56%) |
Jul 08, 2013 | 7.046 | 7.101 | 7.006 | 7.034 | 0 | -0.01(-0.11%) |
Jul 05, 2013 | 7.129 | 7.149 | 6.919 | 7.042 | 0 | -0.02(-0.28%) |
Jul 03, 2013 | 7.089 | 7.105 | 6.967 | 7.062 | 0 | -0.06(-0.89%) |
Jul 02, 2013 | 6.931 | 7.157 | 6.910 | 7.125 | 0 | +0.19(+2.80%) |
Jul 01, 2013 | 6.970 | 6.970 | 6.906 | 6.931 | 0 | +0.00(+0.00%) |
Jun 28, 2013 | 6.931 | 6.955 | 6.891 | 6.931 | 5,412,445 | +0.06(+0.86%) |
Jun 26, 2013 | 6.963 | 6.970 | 6.852 | 6.871 | 0 | -0.05(-0.74%) |
Jun 25, 2013 | 6.903 | 6.947 | 6.840 | 6.923 | 0 | +0.04(+0.63%) |
Jun 24, 2013 | 6.919 | 6.927 | 6.681 | 6.879 | 0 | -0.06(-0.80%) |
Jun 21, 2013 | 6.947 | 6.970 | 6.879 | 6.935 | 1,150,547 | +0.02(+0.29%) |
Jun 20, 2013 | 6.982 | 6.982 | 6.879 | 6.915 | 0 | -0.10(-1.36%) |
Jun 19, 2013 | 7.093 | 7.137 | 7.010 | 7.010 | 0 | -0.06(-0.84%) |
Jun 18, 2013 | 7.070 | 7.118 | 6.970 | 7.070 | 822,935 | -0.01(-0.11%) |
Jun 17, 2013 | 7.030 | 7.161 | 7.022 | 7.077 | 0 | +0.11(+1.65%) |
Jun 14, 2013 | 6.955 | 7.038 | 6.876 | 6.963 | 0 | -0.01(-0.17%) |
Jun 13, 2013 | 7.038 | 7.038 | 6.931 | 6.974 | 504,097 | -0.04(-0.51%) |
Jun 12, 2013 | 6.974 | 7.026 | 6.864 | 7.010 | 855,582 | +0.03(+0.45%) |
Jun 11, 2013 | 6.848 | 7.042 | 6.832 | 6.978 | 1,213,430 | -0.02(-0.34%) |
Jun 10, 2013 | 7.050 | 7.073 | 6.931 | 7.002 | 0 | -0.03(-0.45%) |
Jun 07, 2013 | 6.951 | 7.050 | 6.935 | 7.034 | 0 | +0.13(+1.83%) |
Jun 06, 2013 | 6.820 | 6.919 | 6.816 | 6.907 | 412,737 | +0.07(+0.98%) |
Jun 05, 2013 | 6.978 | 6.980 | 6.816 | 6.840 | 0 | -0.13(-1.82%) |
Jun 04, 2013 | 6.931 | 6.974 | 6.899 | 6.967 | 0 | +0.05(+0.74%) |
Jun 03, 2013 | 6.967 | 7.054 | 6.871 | 6.915 | 1,005,295 | -0.02(-0.29%) |
May 31, 2013 | 7.066 | 7.089 | 6.911 | 6.935 | 1,907,452 | -0.19(-2.61%) |
May 30, 2013 | 6.970 | 7.192 | 6.923 | 7.121 | 1,766,395 | +0.16(+2.28%) |
May 29, 2013 | 6.951 | 7.022 | 6.820 | 6.963 | 1,318,164 | +0.00(+0.06%) |
May 28, 2013 | 6.943 | 6.982 | 6.870 | 6.959 | 1,297,750 | +0.09(+1.33%) |
May 24, 2013 | 6.832 | 6.868 | 6.832 | 6.868 | 0 | +0.03(+0.46%) |
May 23, 2013 | 6.875 | 6.907 | 6.832 | 6.836 | 0 | -0.07(-1.03%) |
May 22, 2013 | 6.919 | 6.958 | 6.891 | 6.907 | 0 | -0.01(-0.17%) |
May 21, 2013 | 7.002 | 7.002 | 6.917 | 6.919 | 0 | -0.08(-1.13%) |
May 20, 2013 | 6.951 | 7.002 | 6.931 | 6.998 | 0 | +0.07(+0.97%) |
May 17, 2013 | 6.990 | 7.030 | 6.911 | 6.931 | 0 | -0.06(-0.85%) |
May 16, 2013 | 6.923 | 7.010 | 6.923 | 6.990 | 1,194,147 | +0.04(+0.63%) |
May 15, 2013 | 6.923 | 6.955 | 6.917 | 6.947 | 0 | +0.02(+0.29%) |
May 13, 2013 | 6.959 | 6.959 | 6.919 | 6.927 | 0 | -0.04(-0.57%) |
May 10, 2013 | 6.990 | 6.990 | 6.923 | 6.967 | 0 | -0.00(-0.03%) |
May 09, 2013 | 6.943 | 6.972 | 6.919 | 6.969 | 0 | +0.02(+0.31%) |
May 08, 2013 | 6.931 | 6.970 | 6.919 | 6.947 | 0 | -0.01(-0.17%) |
May 07, 2013 | 6.871 | 6.974 | 6.852 | 6.959 | 0 | -0.10(-1.40%) |
May 06, 2013 | 6.990 | 7.073 | 6.943 | 7.058 | 1,085,972 | +0.07(+0.96%) |
May 03, 2013 | 6.931 | 6.998 | 6.832 | 6.990 | 0 | +0.16(+2.32%) |
May 02, 2013 | 6.796 | 6.891 | 6.796 | 6.832 | 0 | +0.05(+0.76%) |
May 01, 2013 | 6.970 | 6.970 | 6.772 | 6.780 | 0 | -0.20(-2.89%) |
Apr 30, 2013 | 6.931 | 7.014 | 6.836 | 6.982 | 0 | +0.04(+0.63%) |
Apr 29, 2013 | 6.907 | 6.970 | 6.891 | 6.939 | 1,012,471 | +0.05(+0.75%) |
Apr 26, 2013 | 6.891 | 6.919 | 6.864 | 6.887 | 947,237 | +0.02(+0.35%) |
Apr 25, 2013 | 6.808 | 6.879 | 6.772 | 6.864 | 825,995 | +0.08(+1.11%) |
Apr 24, 2013 | 6.832 | 6.871 | 6.772 | 6.788 | 1,223,121 | -0.06(-0.92%) |
Apr 23, 2013 | 6.753 | 6.911 | 6.697 | 6.852 | 2,365,553 | +0.14(+2.06%) |
Apr 22, 2013 | 6.531 | 6.733 | 6.511 | 6.713 | 2,395,776 | +0.26(+4.05%) |
Apr 19, 2013 | 6.349 | 6.460 | 6.321 | 6.452 | 488,094 | +0.11(+1.69%) |
Apr 18, 2013 | 6.369 | 6.396 | 6.317 | 6.345 | 1,007,068 | -0.02(-0.31%) |
Apr 17, 2013 | 6.440 | 6.483 | 6.365 | 6.365 | 645,187 | -0.12(-1.83%) |
Apr 16, 2013 | 6.456 | 6.547 | 6.436 | 6.483 | 1,004,204 | +0.04(+0.68%) |
Apr 15, 2013 | 6.574 | 6.610 | 6.436 | 6.440 | 814,186 | -0.17(-2.58%) |
Apr 12, 2013 | 6.650 | 6.662 | 6.594 | 6.610 | 442,910 | -0.04(-0.60%) |
Apr 11, 2013 | 6.662 | 6.685 | 6.598 | 6.650 | 870,143 | -0.06(-0.83%) |
Apr 10, 2013 | 6.666 | 6.729 | 6.666 | 6.705 | 592,227 | +0.04(+0.59%) |
Apr 09, 2013 | 6.753 | 6.753 | 6.654 | 6.666 | 587,652 | -0.06(-0.94%) |
Apr 08, 2013 | 6.697 | 6.733 | 6.646 | 6.729 | 656,284 | +0.02(+0.35%) |
Apr 05, 2013 | 6.626 | 6.717 | 6.622 | 6.705 | 973,451 | +0.01(+0.18%) |
Apr 04, 2013 | 6.685 | 6.733 | 6.666 | 6.693 | 1,249,620 | +0.02(+0.30%) |
Apr 03, 2013 | 6.733 | 6.840 | 6.622 | 6.673 | 3,155,694 | +0.15(+2.25%) |
Apr 02, 2013 | 6.551 | 6.555 | 6.486 | 6.527 | 582,228 | +0.02(+0.30%) |
Apr 01, 2013 | 6.539 | 6.555 | 6.460 | 6.507 | 490,719 | -0.03(-0.48%) |
Mar 28, 2013 | 6.535 | 6.555 | 6.479 | 6.539 | 566,553 | +0.03(+0.43%) |
Mar 27, 2013 | 6.448 | 6.539 | 6.410 | 6.511 | 461,451 | +0.02(+0.37%) |
Mar 26, 2013 | 6.357 | 6.491 | 6.357 | 6.487 | 365,319 | +0.13(+2.12%) |
Mar 25, 2013 | 6.436 | 6.479 | 6.341 | 6.353 | 444,917 | -0.04(-0.68%) |
Mar 22, 2013 | 6.408 | 6.436 | 6.376 | 6.396 | 325,367 | +0.01(+0.12%) |
Mar 21, 2013 | 6.372 | 6.468 | 6.353 | 6.388 | 454,143 | +0.02(+0.25%) |
Mar 20, 2013 | 6.432 | 6.507 | 6.337 | 6.372 | 724,126 | -0.06(-0.98%) |
Mar 19, 2013 | 6.483 | 6.527 | 6.422 | 6.436 | 444,970 | -0.06(-0.91%) |
Mar 18, 2013 | 6.471 | 6.551 | 6.471 | 6.495 | 333,947 | -0.03(-0.42%) |
Mar 15, 2013 | 6.543 | 6.555 | 6.475 | 6.523 | 705,750 | -0.02(-0.24%) |
Mar 14, 2013 | 6.487 | 6.543 | 6.460 | 6.539 | 469,980 | +0.05(+0.79%) |
Mar 13, 2013 | 6.460 | 6.531 | 6.420 | 6.487 | 451,793 | +0.02(+0.24%) |
Mar 12, 2013 | 6.416 | 6.539 | 6.416 | 6.471 | 455,424 | -0.06(-0.97%) |
Mar 11, 2013 | 6.523 | 6.574 | 6.496 | 6.535 | 497,022 | +0.02(+0.37%) |
Mar 08, 2013 | 6.432 | 6.535 | 6.420 | 6.511 | 631,030 | +0.05(+0.74%) |
Mar 07, 2013 | 6.483 | 6.535 | 6.428 | 6.464 | 530,694 | -0.01(-0.18%) |
Mar 06, 2013 | 6.456 | 6.533 | 6.416 | 6.475 | 896,044 | -0.06(-0.91%) |
Mar 05, 2013 | 6.547 | 6.570 | 6.479 | 6.535 | 429,139 | -0.01(-0.18%) |
Mar 04, 2013 | 6.606 | 6.606 | 6.471 | 6.547 | 730,358 | -0.05(-0.78%) |
Mar 01, 2013 | 6.483 | 6.610 | 6.456 | 6.598 | 653,714 | +0.09(+1.40%) |
Feb 28, 2013 | 6.471 | 6.527 | 6.452 | 6.507 | 715,201 | +0.06(+0.92%) |
Feb 27, 2013 | 6.428 | 6.515 | 6.428 | 6.448 | 402,511 | +0.02(+0.31%) |
Feb 26, 2013 | 6.460 | 6.479 | 6.380 | 6.428 | 442,766 | -0.02(-0.31%) |
Feb 22, 2013 | 6.424 | 6.515 | 6.404 | 6.448 | 558,057 | +0.04(+0.68%) |
Feb 21, 2013 | 6.380 | 6.452 | 6.345 | 6.404 | 769,914 | +0.02(+0.37%) |
Feb 20, 2013 | 6.428 | 6.487 | 6.372 | 6.380 | 699,703 | -0.03(-0.49%) |
Feb 19, 2013 | 6.412 | 6.428 | 6.353 | 6.412 | 692,421 | +0.02(+0.25%) |
Feb 15, 2013 | 6.416 | 6.416 | 6.337 | 6.396 | 448,922 | +0.00(+0.00%) |
Feb 14, 2013 | 6.396 | 6.412 | 6.317 | 6.396 | 550,245 | -0.02(-0.31%) |
Feb 13, 2013 | 6.321 | 6.424 | 6.321 | 6.416 | 546,230 | +0.09(+1.38%) |
Feb 12, 2013 | 6.392 | 6.392 | 6.293 | 6.329 | 419,054 | -0.05(-0.81%) |
Feb 11, 2013 | 6.408 | 6.420 | 6.317 | 6.380 | 649,628 | -0.02(-0.25%) |
Feb 08, 2013 | 6.376 | 6.396 | 6.297 | 6.396 | 462,733 | +0.05(+0.81%) |
Feb 07, 2013 | 6.376 | 6.376 | 6.285 | 6.345 | 515,517 | -0.01(-0.19%) |
Feb 06, 2013 | 6.329 | 6.372 | 6.285 | 6.357 | 405,632 | +0.05(+0.82%) |
Feb 04, 2013 | 6.380 | 6.380 | 6.285 | 6.305 | 423,816 | -0.07(-1.06%) |
Feb 01, 2013 | 6.428 | 6.428 | 6.341 | 6.372 | 654,850 | -0.00(-0.06%) |
Jan 31, 2013 | 6.349 | 6.428 | 6.329 | 6.376 | 1,974,257 | +0.04(+0.56%) |
Jan 30, 2013 | 6.321 | 6.384 | 6.285 | 6.341 | 803,866 | +0.01(+0.13%) |
Jan 29, 2013 | 6.376 | 6.376 | 6.301 | 6.333 | 614,338 | -0.02(-0.37%) |
Jan 28, 2013 | 6.329 | 6.370 | 6.285 | 6.357 | 793,767 | +0.05(+0.82%) |
Jan 25, 2013 | 6.337 | 6.341 | 6.293 | 6.305 | 676,549 | +0.00(+0.06%) |
Jan 24, 2013 | 6.297 | 6.337 | 6.297 | 6.301 | 907,646 | +0.00(+0.00%) |
Jan 23, 2013 | 6.297 | 6.333 | 6.297 | 6.301 | 981,412 | +0.00(+0.00%) |
Jan 22, 2013 | 6.337 | 6.337 | 6.285 | 6.301 | 586,707 | +0.00(+0.00%) |
Jan 18, 2013 | 6.313 | 6.325 | 6.277 | 6.301 | 777,781 | +0.01(+0.13%) |
Jan 17, 2013 | 6.317 | 6.325 | 6.277 | 6.293 | 959,940 | -0.02(-0.25%) |
Jan 16, 2013 | 6.266 | 6.337 | 6.258 | 6.309 | 1,593,184 | +0.04(+0.70%) |
Jan 15, 2013 | 6.238 | 6.293 | 6.234 | 6.266 | 5,976,944 | -0.13(-2.04%) |
Jan 14, 2013 | 6.444 | 6.475 | 6.341 | 6.396 | 338,678 | -0.05(-0.74%) |
Jan 11, 2013 | 6.523 | 6.543 | 6.436 | 6.444 | 213,005 | -0.04(-0.61%) |
Jan 10, 2013 | 6.574 | 6.622 | 6.412 | 6.483 | 340,484 | -0.08(-1.15%) |
Jan 09, 2013 | 6.499 | 6.570 | 6.468 | 6.559 | 225,875 | +0.07(+1.10%) |
Jan 08, 2013 | 6.515 | 6.515 | 6.388 | 6.487 | 358,188 | -0.05(-0.73%) |
Jan 07, 2013 | 6.436 | 6.543 | 6.384 | 6.535 | 426,086 | +0.10(+1.48%) |
Jan 04, 2013 | 6.384 | 6.495 | 6.353 | 6.440 | 504,733 | +0.09(+1.43%) |
Jan 03, 2013 | 6.376 | 6.392 | 6.309 | 6.349 | 194,149 | -0.02(-0.31%) |
Jan 02, 2013 | 6.329 | 6.376 | 6.289 | 6.369 | 424,897 | +0.03(+0.44%) |
Dec 31, 2012 | 6.194 | 6.345 | 6.151 | 6.341 | 215,608 | +0.16(+2.56%) |
Dec 28, 2012 | 6.289 | 6.376 | 6.143 | 6.182 | 332,444 | -0.10(-1.51%) |
Dec 27, 2012 | 6.317 | 6.353 | 6.238 | 6.277 | 299,782 | -0.04(-0.69%) |
Dec 26, 2012 | 6.273 | 6.369 | 6.254 | 6.321 | 116,709 | +0.06(+1.01%) |
Dec 24, 2012 | 6.357 | 6.359 | 6.230 | 6.258 | 108,188 | -0.12(-1.86%) |
Dec 21, 2012 | 6.262 | 6.376 | 6.262 | 6.376 | 586,669 | +0.08(+1.26%) |
Dec 20, 2012 | 6.238 | 6.337 | 6.222 | 6.297 | 240,820 | +0.04(+0.57%) |
Dec 19, 2012 | 6.293 | 6.357 | 6.258 | 6.262 | 392,303 | +0.00(+0.07%) |
Dec 18, 2012 | 6.163 | 6.293 | 6.155 | 6.258 | 322,617 | +0.12(+1.94%) |
Dec 17, 2012 | 6.099 | 6.226 | 6.099 | 6.139 | 258,726 | +0.04(+0.65%) |
Dec 14, 2012 | 6.079 | 6.178 | 6.079 | 6.099 | 258,464 | +0.01(+0.20%) |
Dec 13, 2012 | 6.067 | 6.174 | 6.067 | 6.087 | 200,628 | +0.01(+0.13%) |
Dec 12, 2012 | 6.194 | 6.234 | 6.060 | 6.079 | 522,920 | -0.25(-4.00%) |
Dec 11, 2012 | 6.273 | 6.353 | 6.250 | 6.333 | 494,052 | +0.08(+1.27%) |
Dec 10, 2012 | 6.190 | 6.265 | 6.103 | 6.254 | 256,250 | +0.08(+1.28%) |
Dec 07, 2012 | 6.226 | 6.284 | 6.109 | 6.174 | 273,414 | -0.01(-0.13%) |
Dec 06, 2012 | 6.174 | 6.218 | 6.139 | 6.182 | 184,829 | +0.03(+0.52%) |
Dec 05, 2012 | 6.170 | 6.226 | 6.144 | 6.151 | 222,294 | -0.04(-0.71%) |
Dec 04, 2012 | 6.143 | 6.238 | 6.143 | 6.194 | 298,497 | -0.07(-1.07%) |
Nov 30, 2012 | 6.277 | 6.301 | 6.198 | 6.262 | 360,107 | +0.00(+0.06%) |
Nov 29, 2012 | 6.194 | 6.333 | 6.123 | 6.258 | 501,569 | +0.13(+2.20%) |
Nov 28, 2012 | 6.155 | 6.198 | 6.067 | 6.123 | 410,174 | -0.08(-1.21%) |
Nov 27, 2012 | 6.238 | 6.258 | 6.139 | 6.198 | 270,510 | -0.02(-0.38%) |
Nov 26, 2012 | 6.281 | 6.281 | 6.147 | 6.222 | 251,245 | -0.02(-0.25%) |
Nov 23, 2012 | 6.167 | 6.254 | 6.123 | 6.238 | 177,469 | +0.12(+1.94%) |
Nov 21, 2012 | 6.099 | 6.131 | 6.008 | 6.119 | 250,672 | -0.00(-0.06%) |
Nov 20, 2012 | 6.159 | 6.202 | 6.060 | 6.123 | 204,433 | -0.01(-0.13%) |
Nov 19, 2012 | 6.242 | 6.242 | 6.083 | 6.131 | 362,951 | -0.10(-1.58%) |
Nov 16, 2012 | 6.083 | 6.234 | 5.961 | 6.229 | 598,370 | +0.12(+2.00%) |
Nov 15, 2012 | 5.842 | 6.139 | 5.842 | 6.107 | 480,430 | +0.27(+4.54%) |
Nov 14, 2012 | 6.060 | 6.111 | 5.703 | 5.842 | 1,127,989 | -0.23(-3.72%) |
Nov 13, 2012 | 6.174 | 6.210 | 6.056 | 6.067 | 449,901 | -0.11(-1.86%) |
Nov 12, 2012 | 6.119 | 6.234 | 6.119 | 6.182 | 193,114 | +0.06(+0.91%) |
Nov 09, 2012 | 6.214 | 6.226 | 6.119 | 6.127 | 388,513 | -0.04(-0.71%) |
Nov 08, 2012 | 6.170 | 6.222 | 6.170 | 6.170 | 370,265 | +0.00(+0.00%) |
Nov 07, 2012 | 6.198 | 6.313 | 6.139 | 6.170 | 548,687 | -0.03(-0.45%) |
Nov 06, 2012 | 6.226 | 6.246 | 6.178 | 6.198 | 255,366 | -0.03(-0.45%) |
Nov 05, 2012 | 6.190 | 6.337 | 6.178 | 6.226 | 176,941 | +0.02(+0.26%) |
Nov 02, 2012 | 6.337 | 6.337 | 6.194 | 6.210 | 292,300 | -0.13(-2.06%) |
Nov 01, 2012 | 6.210 | 6.341 | 6.194 | 6.341 | 356,004 | +0.15(+2.43%) |
Oct 31, 2012 | 6.297 | 6.329 | 6.170 | 6.190 | 650,654 | -0.10(-1.51%) |
Oct 26, 2012 | 6.206 | 6.285 | 6.285 | 6.285 | 284,559 | +0.10(+1.54%) |
Oct 25, 2012 | 6.277 | 6.277 | 6.170 | 6.190 | 321,150 | -0.08(-1.20%) |
Oct 24, 2012 | 6.218 | 6.273 | 6.198 | 6.266 | 323,299 | +0.08(+1.35%) |
Oct 23, 2012 | 6.297 | 6.297 | 6.170 | 6.182 | 413,522 | -0.03(-0.45%) |
Oct 19, 2012 | 6.234 | 6.329 | 6.186 | 6.210 | 767,904 | -0.10(-1.63%) |
Oct 18, 2012 | 6.230 | 6.333 | 6.170 | 6.313 | 698,463 | +0.02(+0.38%) |
Oct 17, 2012 | 6.250 | 6.293 | 6.194 | 6.289 | 699,003 | +0.04(+0.63%) |
Oct 16, 2012 | 6.190 | 6.273 | 6.170 | 6.250 | 2,439,629 | -0.05(-0.75%) |
Oct 15, 2012 | 6.277 | 6.317 | 6.269 | 6.297 | 85,453 | +0.02(+0.38%) |
Oct 12, 2012 | 6.329 | 6.337 | 6.238 | 6.273 | 107,354 | -0.07(-1.06%) |
Oct 11, 2012 | 6.456 | 6.456 | 6.281 | 6.341 | 272,053 | -0.11(-1.66%) |
Oct 10, 2012 | 6.452 | 6.499 | 6.424 | 6.448 | 220,522 | -0.01(-0.18%) |
Oct 09, 2012 | 6.380 | 6.524 | 6.380 | 6.460 | 148,902 | +0.05(+0.74%) |
Oct 08, 2012 | 6.471 | 6.471 | 6.357 | 6.412 | 124,978 | -0.05(-0.80%) |
Oct 05, 2012 | 6.372 | 6.531 | 6.349 | 6.464 | 163,910 | +0.10(+1.49%) |
Oct 04, 2012 | 6.357 | 6.388 | 6.309 | 6.369 | 141,302 | +0.04(+0.63%) |
Oct 03, 2012 | 6.333 | 6.361 | 6.285 | 6.329 | 95,752 | -0.02(-0.25%) |
Oct 02, 2012 | 6.337 | 6.376 | 6.285 | 6.345 | 188,693 | +0.02(+0.31%) |
Oct 01, 2012 | 6.309 | 6.590 | 6.297 | 6.325 | 342,728 | +0.03(+0.44%) |
Sep 28, 2012 | 6.337 | 6.369 | 6.293 | 6.297 | 210,321 | -0.04(-0.62%) |
Sep 27, 2012 | 6.301 | 6.337 | 6.218 | 6.337 | 213,672 | +0.09(+1.39%) |
Sep 26, 2012 | 6.250 | 6.301 | 6.230 | 6.250 | 94,821 | +0.02(+0.25%) |
Sep 25, 2012 | 6.285 | 6.313 | 6.234 | 6.234 | 199,456 | -0.05(-0.76%) |
Sep 24, 2012 | 6.258 | 6.301 | 6.234 | 6.281 | 148,963 | +0.02(+0.38%) |
Sep 21, 2012 | 6.277 | 6.277 | 6.250 | 6.258 | 228,288 | -0.01(-0.19%) |
Sep 20, 2012 | 6.285 | 6.289 | 6.238 | 6.269 | 184,367 | +0.01(+0.13%) |
Sep 19, 2012 | 6.198 | 6.262 | 6.198 | 6.262 | 159,436 | +0.07(+1.09%) |
Sep 18, 2012 | 6.163 | 6.250 | 6.131 | 6.194 | 170,904 | -0.02(-0.26%) |
Sep 17, 2012 | 6.131 | 6.222 | 6.119 | 6.210 | 89,092 | +0.04(+0.64%) |
Sep 14, 2012 | 6.214 | 6.254 | 6.131 | 6.170 | 300,368 | -0.02(-0.38%) |
Sep 13, 2012 | 6.147 | 6.198 | 6.111 | 6.194 | 166,930 | +0.03(+0.45%) |
Sep 12, 2012 | 6.111 | 6.174 | 6.099 | 6.167 | 125,132 | +0.08(+1.30%) |
Sep 11, 2012 | 6.079 | 6.146 | 6.048 | 6.087 | 143,415 | -0.10(-1.60%) |
Sep 10, 2012 | 6.206 | 6.222 | 6.170 | 6.186 | 231,616 | +0.00(+0.00%) |
Sep 07, 2012 | 6.214 | 6.222 | 6.099 | 6.186 | 147,602 | +0.00(+0.00%) |
Sep 06, 2012 | 6.218 | 6.218 | 6.067 | 6.186 | 276,101 | +0.01(+0.13%) |
Sep 05, 2012 | 6.218 | 6.222 | 6.151 | 6.178 | 176,702 | -0.02(-0.26%) |