Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 8.449 | 8.491 | 8.310 | 8.340 | 0 | -0.06(-0.67%) |
Aug 29, 2013 | 8.307 | 8.435 | 8.293 | 8.396 | 4,233,600 | +0.06(+0.74%) |
Aug 28, 2013 | 8.382 | 8.427 | 8.294 | 8.335 | 6,733,208 | -0.03(-0.33%) |
Aug 27, 2013 | 8.485 | 8.516 | 8.335 | 8.363 | 0 | -0.20(-2.32%) |
Aug 26, 2013 | 8.634 | 8.659 | 8.561 | 8.561 | 4,264,999 | -0.05(-0.58%) |
Aug 23, 2013 | 8.575 | 8.647 | 8.513 | 8.611 | 0 | +0.10(+1.21%) |
Aug 22, 2013 | 8.826 | 8.907 | 8.332 | 8.508 | 8,509,967 | -0.30(-3.42%) |
Aug 21, 2013 | 8.902 | 8.949 | 8.790 | 8.809 | 0 | +0.09(+1.02%) |
Aug 20, 2013 | 8.592 | 8.756 | 8.589 | 8.720 | 5,129,693 | +0.12(+1.43%) |
Aug 19, 2013 | 8.592 | 8.687 | 8.558 | 8.597 | 4,690,682 | -0.00(-0.03%) |
Aug 16, 2013 | 8.678 | 8.745 | 8.586 | 8.600 | 0 | -0.10(-1.12%) |
Aug 15, 2013 | 8.846 | 8.871 | 8.642 | 8.698 | 5,642,365 | -0.23(-2.57%) |
Aug 14, 2013 | 8.896 | 8.988 | 8.875 | 8.927 | 0 | +0.01(+0.16%) |
Aug 13, 2013 | 8.910 | 8.969 | 8.857 | 8.913 | 2,800,315 | -0.01(-0.16%) |
Aug 12, 2013 | 8.910 | 9.016 | 8.874 | 8.927 | 5,055,063 | +0.01(+0.16%) |
Aug 09, 2013 | 9.013 | 9.078 | 8.913 | 8.913 | 3,022,189 | -0.11(-1.24%) |
Aug 08, 2013 | 9.041 | 9.075 | 8.971 | 9.025 | 2,729,258 | +0.02(+0.22%) |
Aug 07, 2013 | 9.075 | 9.075 | 8.946 | 9.005 | 2,309,773 | -0.08(-0.89%) |
Aug 06, 2013 | 9.125 | 9.131 | 9.027 | 9.086 | 4,059,594 | -0.02(-0.25%) |
Aug 05, 2013 | 9.159 | 9.170 | 9.094 | 9.108 | 2,034,027 | -0.10(-1.12%) |
Aug 02, 2013 | 9.256 | 9.270 | 9.184 | 9.212 | 2,724,511 | -0.06(-0.66%) |
Aug 01, 2013 | 9.133 | 9.276 | 9.100 | 9.273 | 4,896,771 | +0.22(+2.47%) |
Jul 31, 2013 | 9.033 | 9.133 | 9.019 | 9.050 | 0 | -0.02(-0.18%) |
Jul 30, 2013 | 8.958 | 9.083 | 8.902 | 9.066 | 6,904,522 | -0.15(-1.67%) |
Jul 29, 2013 | 9.156 | 9.220 | 9.106 | 9.220 | 0 | +0.03(+0.27%) |
Jul 26, 2013 | 9.203 | 9.206 | 9.078 | 9.195 | 0 | -0.09(-0.93%) |
Jul 25, 2013 | 9.150 | 9.287 | 9.114 | 9.282 | 0 | +0.12(+1.28%) |
Jul 24, 2013 | 9.466 | 9.485 | 9.120 | 9.164 | 0 | -0.29(-3.04%) |
Jul 23, 2013 | 9.399 | 9.536 | 9.399 | 9.452 | 0 | +0.02(+0.24%) |
Jul 22, 2013 | 9.488 | 9.466 | 9.343 | 9.430 | 0 | -0.04(-0.38%) |
Jul 19, 2013 | 9.519 | 9.519 | 9.416 | 9.466 | 0 | -0.07(-0.73%) |
Jul 18, 2013 | 9.432 | 9.555 | 9.398 | 9.536 | 0 | +0.14(+1.52%) |
Jul 17, 2013 | 9.457 | 9.491 | 9.385 | 9.393 | 1,749,849 | -0.04(-0.44%) |
Jul 16, 2013 | 9.525 | 9.552 | 9.361 | 9.435 | 0 | -0.10(-1.05%) |
Jul 15, 2013 | 9.589 | 9.611 | 9.513 | 9.536 | 0 | -0.04(-0.47%) |
Jul 12, 2013 | 9.566 | 9.604 | 9.516 | 9.580 | 0 | +0.05(+0.53%) |
Jul 11, 2013 | 9.385 | 9.550 | 9.379 | 9.530 | 5,102,197 | +0.24(+2.55%) |
Jul 10, 2013 | 9.304 | 9.337 | 9.206 | 9.293 | 0 | +0.01(+0.09%) |
Jul 09, 2013 | 9.312 | 9.346 | 9.237 | 9.284 | 0 | +0.03(+0.30%) |
Jul 08, 2013 | 9.326 | 9.357 | 9.252 | 9.256 | 0 | -0.04(-0.48%) |
Jul 05, 2013 | 9.150 | 9.301 | 9.142 | 9.301 | 0 | +0.16(+1.77%) |
Jul 03, 2013 | 9.178 | 9.209 | 9.111 | 9.139 | 0 | -0.09(-1.03%) |
Jul 02, 2013 | 9.284 | 9.357 | 9.173 | 9.234 | 0 | -0.01(-0.15%) |
Jul 01, 2013 | 9.203 | 9.346 | 9.161 | 9.248 | 0 | +0.09(+0.98%) |
Jun 28, 2013 | 9.156 | 9.201 | 9.047 | 9.159 | 4,993,319 | -0.02(-0.21%) |
Jun 27, 2013 | 9.125 | 9.182 | 9.058 | 9.178 | 0 | +0.12(+1.34%) |
Jun 26, 2013 | 9.136 | 9.173 | 9.025 | 9.057 | 0 | +0.02(+0.23%) |
Jun 25, 2013 | 8.935 | 9.114 | 8.918 | 9.036 | 0 | +0.14(+1.57%) |
Jun 24, 2013 | 9.055 | 9.097 | 8.804 | 8.896 | 0 | -0.20(-2.21%) |
Jun 21, 2013 | 9.228 | 9.231 | 9.052 | 9.097 | 9,968,934 | -0.05(-0.55%) |
Jun 20, 2013 | 9.080 | 9.216 | 9.008 | 9.147 | 0 | +0.01(+0.12%) |
Jun 19, 2013 | 9.245 | 9.251 | 9.117 | 9.136 | 0 | -0.13(-1.45%) |
Jun 18, 2013 | 9.212 | 9.314 | 9.203 | 9.270 | 3,557,151 | +0.04(+0.45%) |
Jun 17, 2013 | 9.178 | 9.293 | 9.106 | 9.228 | 0 | +0.12(+1.35%) |
Jun 14, 2013 | 9.122 | 9.206 | 9.034 | 9.106 | 0 | +0.01(+0.06%) |
Jun 13, 2013 | 8.715 | 9.145 | 8.712 | 9.100 | 7,835,361 | +0.35(+3.96%) |
Jun 12, 2013 | 8.985 | 9.013 | 8.748 | 8.754 | 4,605,630 | -0.18(-2.03%) |
Jun 11, 2013 | 9.033 | 9.052 | 8.893 | 8.935 | 4,277,086 | -0.22(-2.43%) |
Jun 10, 2013 | 9.180 | 9.300 | 9.063 | 9.158 | 0 | +0.01(+0.12%) |
Jun 07, 2013 | 8.952 | 9.149 | 8.885 | 9.147 | 0 | +0.29(+3.23%) |
Jun 06, 2013 | 8.663 | 8.863 | 8.643 | 8.860 | 0 | +0.23(+2.61%) |
Jun 05, 2013 | 8.629 | 8.679 | 8.510 | 8.635 | 0 | +0.06(+0.65%) |
Jun 04, 2013 | 8.674 | 8.764 | 8.554 | 8.579 | 0 | -0.06(-0.71%) |
Jun 03, 2013 | 8.752 | 8.791 | 8.493 | 8.640 | 4,703,467 | -0.11(-1.27%) |
May 31, 2013 | 8.935 | 8.988 | 8.752 | 8.752 | 5,942,247 | -0.19(-2.15%) |
May 30, 2013 | 8.771 | 9.026 | 8.718 | 8.944 | 0 | +0.16(+1.77%) |
May 29, 2013 | 8.763 | 8.846 | 8.696 | 8.788 | 5,968,453 | +0.03(+0.38%) |
May 28, 2013 | 8.682 | 8.807 | 8.617 | 8.754 | 5,869,625 | +0.21(+2.44%) |
May 24, 2013 | 8.562 | 8.572 | 8.432 | 8.546 | 0 | -0.06(-0.65%) |
May 23, 2013 | 8.543 | 8.615 | 8.454 | 8.601 | 0 | -0.02(-0.19%) |
May 22, 2013 | 8.454 | 8.816 | 8.440 | 8.618 | 0 | -0.06(-0.67%) |
May 21, 2013 | 8.693 | 8.768 | 8.643 | 8.676 | 0 | -0.04(-0.48%) |
May 20, 2013 | 8.679 | 8.761 | 8.635 | 8.718 | 0 | +0.02(+0.26%) |
May 17, 2013 | 8.562 | 8.718 | 8.485 | 8.696 | 0 | +0.14(+1.63%) |
May 16, 2013 | 8.624 | 8.665 | 8.537 | 8.557 | 3,776,922 | -0.10(-1.19%) |
May 15, 2013 | 8.593 | 8.707 | 8.551 | 8.660 | 0 | +0.18(+2.13%) |
May 13, 2013 | 8.482 | 8.540 | 8.409 | 8.479 | 0 | -0.01(-0.07%) |
May 10, 2013 | 8.396 | 8.512 | 8.359 | 8.485 | 0 | +0.08(+0.89%) |
May 09, 2013 | 8.485 | 8.501 | 8.384 | 8.409 | 0 | -0.09(-1.02%) |
May 08, 2013 | 8.407 | 8.515 | 8.351 | 8.496 | 0 | +0.09(+1.06%) |
May 07, 2013 | 8.404 | 8.475 | 8.396 | 8.407 | 0 | +0.02(+0.27%) |
May 06, 2013 | 8.493 | 8.535 | 8.380 | 8.384 | 0 | -0.09(-1.05%) |
May 03, 2013 | 8.390 | 8.491 | 8.390 | 8.473 | 0 | +0.14(+1.63%) |
May 02, 2013 | 8.145 | 8.340 | 8.126 | 8.337 | 0 | +0.20(+2.46%) |
May 01, 2013 | 8.162 | 8.212 | 8.095 | 8.137 | 0 | -0.06(-0.78%) |
Apr 30, 2013 | 8.070 | 8.201 | 8.070 | 8.201 | 0 | +0.11(+1.31%) |
Apr 29, 2013 | 8.073 | 8.115 | 8.034 | 8.095 | 4,685,551 | +0.05(+0.66%) |
Apr 26, 2013 | 8.003 | 8.076 | 7.973 | 8.042 | 4,489,833 | +0.05(+0.63%) |
Apr 25, 2013 | 7.892 | 8.042 | 7.845 | 7.992 | 0 | +0.15(+1.88%) |
Apr 24, 2013 | 7.906 | 7.973 | 7.686 | 7.845 | 0 | -0.08(-0.95%) |
Apr 23, 2013 | 7.856 | 7.948 | 7.831 | 7.920 | 5,813,856 | +0.09(+1.14%) |
Apr 22, 2013 | 7.770 | 7.845 | 7.642 | 7.831 | 9,034,457 | +0.05(+0.64%) |
Apr 19, 2013 | 7.800 | 7.820 | 7.750 | 7.781 | 5,659,647 | +0.01(+0.11%) |
Apr 18, 2013 | 7.928 | 7.936 | 7.728 | 7.772 | 5,357,351 | -0.10(-1.27%) |
Apr 17, 2013 | 7.834 | 7.956 | 7.834 | 7.873 | 6,107,193 | -0.09(-1.19%) |
Apr 16, 2013 | 7.981 | 8.026 | 7.836 | 7.967 | 4,460,294 | +0.03(+0.35%) |
Apr 15, 2013 | 8.067 | 8.145 | 7.937 | 7.939 | 3,510,003 | -0.18(-2.19%) |
Apr 12, 2013 | 8.098 | 8.128 | 8.042 | 8.117 | 4,381,529 | +0.00(+0.03%) |
Apr 11, 2013 | 8.062 | 8.184 | 8.042 | 8.115 | 6,306,934 | +0.05(+0.59%) |
Apr 10, 2013 | 7.987 | 8.070 | 7.987 | 8.067 | 7,291,976 | +0.07(+0.87%) |
Apr 09, 2013 | 8.092 | 8.109 | 7.886 | 7.998 | 6,494,121 | -0.07(-0.86%) |
Apr 08, 2013 | 8.003 | 8.070 | 7.931 | 8.067 | 5,167,100 | +0.07(+0.83%) |
Apr 05, 2013 | 7.889 | 8.037 | 7.889 | 8.000 | 8,907,500 | +0.05(+0.66%) |
Apr 04, 2013 | 7.898 | 8.031 | 7.881 | 7.948 | 8,459,091 | +0.08(+1.06%) |
Apr 03, 2013 | 7.792 | 7.956 | 7.753 | 7.864 | 14,304,002 | +0.10(+1.29%) |
Apr 02, 2013 | 8.376 | 8.376 | 7.711 | 7.764 | 41,135,380 | -1.14(-12.81%) |
Apr 01, 2013 | 8.980 | 9.041 | 8.891 | 8.905 | 2,480,985 | -0.08(-0.90%) |
Mar 28, 2013 | 8.982 | 9.013 | 8.932 | 8.985 | 3,998,792 | -0.02(-0.25%) |
Mar 27, 2013 | 8.946 | 9.044 | 8.888 | 9.008 | 3,484,404 | -0.04(-0.40%) |
Mar 26, 2013 | 8.982 | 9.052 | 8.966 | 9.044 | 2,698,865 | +0.10(+1.15%) |
Mar 25, 2013 | 9.024 | 9.099 | 8.910 | 8.941 | 3,043,644 | -0.06(-0.68%) |
Mar 22, 2013 | 8.955 | 9.024 | 8.902 | 9.002 | 2,693,574 | +0.09(+1.00%) |
Mar 21, 2013 | 8.863 | 9.010 | 8.857 | 8.913 | 4,322,330 | +0.03(+0.31%) |
Mar 20, 2013 | 8.918 | 8.963 | 8.864 | 8.885 | 5,008,297 | -0.01(-0.16%) |
Mar 19, 2013 | 8.996 | 9.014 | 8.743 | 8.899 | 5,592,316 | -0.09(-0.99%) |
Mar 18, 2013 | 8.949 | 9.033 | 8.902 | 8.988 | 2,674,956 | -0.07(-0.80%) |
Mar 15, 2013 | 9.116 | 9.149 | 9.021 | 9.060 | 6,395,664 | -0.01(-0.09%) |
Mar 14, 2013 | 8.957 | 9.119 | 8.950 | 9.069 | 3,042,480 | +0.13(+1.49%) |
Mar 13, 2013 | 8.932 | 8.996 | 8.877 | 8.935 | 3,446,181 | +0.01(+0.06%) |
Mar 12, 2013 | 8.916 | 8.969 | 8.900 | 8.930 | 3,390,106 | -0.02(-0.25%) |
Mar 11, 2013 | 8.869 | 8.974 | 8.845 | 8.952 | 2,457,921 | +0.08(+0.89%) |
Mar 08, 2013 | 8.930 | 8.963 | 8.856 | 8.873 | 4,141,452 | +0.01(+0.08%) |
Mar 07, 2013 | 8.949 | 8.971 | 8.858 | 8.866 | 5,168,263 | -0.06(-0.71%) |
Mar 06, 2013 | 8.991 | 9.085 | 8.912 | 8.930 | 5,153,223 | -0.06(-0.68%) |
Mar 05, 2013 | 8.888 | 9.096 | 8.888 | 8.991 | 6,926,258 | +0.12(+1.31%) |
Mar 04, 2013 | 8.711 | 8.880 | 8.675 | 8.874 | 5,877,296 | +0.12(+1.42%) |
Mar 01, 2013 | 8.755 | 8.783 | 8.639 | 8.750 | 5,821,540 | -0.02(-0.25%) |
Feb 28, 2013 | 8.788 | 8.838 | 8.762 | 8.772 | 4,202,125 | -0.04(-0.41%) |
Feb 27, 2013 | 8.658 | 8.833 | 8.658 | 8.808 | 3,669,788 | +0.09(+1.08%) |
Feb 26, 2013 | 8.628 | 8.791 | 8.604 | 8.714 | 6,669,481 | +0.17(+2.01%) |
Feb 25, 2013 | 8.733 | 8.805 | 8.539 | 8.542 | 4,256,697 | -0.15(-1.69%) |
Feb 22, 2013 | 8.600 | 8.711 | 8.597 | 8.689 | 6,280,051 | +0.11(+1.23%) |
Feb 21, 2013 | 8.597 | 8.655 | 8.520 | 8.583 | 3,889,837 | -0.02(-0.23%) |
Feb 20, 2013 | 8.694 | 8.732 | 8.586 | 8.603 | 5,129,402 | -0.12(-1.40%) |
Feb 19, 2013 | 8.655 | 8.745 | 8.628 | 8.725 | 4,637,919 | +0.12(+1.35%) |
Feb 15, 2013 | 8.467 | 8.811 | 8.456 | 8.608 | 9,981,642 | +0.13(+1.54%) |
Feb 14, 2013 | 8.730 | 8.730 | 8.425 | 8.478 | 20,403,472 | -0.29(-3.32%) |
Feb 13, 2013 | 8.434 | 8.783 | 8.434 | 8.769 | 11,588,273 | +0.30(+3.60%) |
Feb 12, 2013 | 8.680 | 8.769 | 8.292 | 8.464 | 12,217,310 | +0.05(+0.56%) |
Feb 11, 2013 | 8.171 | 8.908 | 8.123 | 8.417 | 24,209,182 | +0.25(+3.09%) |
Feb 08, 2013 | 8.146 | 8.171 | 8.074 | 8.165 | 3,117,558 | +0.06(+0.72%) |
Feb 07, 2013 | 8.026 | 8.115 | 7.988 | 8.107 | 3,402,234 | +0.07(+0.90%) |
Feb 06, 2013 | 7.935 | 8.043 | 7.896 | 8.035 | 3,677,880 | +0.18(+2.26%) |
Feb 04, 2013 | 7.916 | 7.927 | 7.790 | 7.857 | 4,023,518 | -0.08(-0.98%) |
Feb 01, 2013 | 7.930 | 8.051 | 7.871 | 7.935 | 6,589,676 | +0.09(+1.13%) |
Jan 31, 2013 | 7.697 | 7.893 | 7.591 | 7.846 | 7,840,115 | +0.10(+1.25%) |
Jan 30, 2013 | 7.711 | 7.758 | 7.694 | 7.749 | 3,543,658 | +0.02(+0.25%) |
Jan 29, 2013 | 7.677 | 7.755 | 7.669 | 7.730 | 4,421,881 | +0.03(+0.43%) |
Jan 28, 2013 | 7.655 | 7.733 | 7.628 | 7.697 | 3,137,145 | +0.02(+0.29%) |
Jan 25, 2013 | 7.675 | 7.680 | 7.583 | 7.675 | 2,241,922 | +0.05(+0.69%) |
Jan 24, 2013 | 7.589 | 7.644 | 7.589 | 7.622 | 2,781,553 | +0.04(+0.47%) |
Jan 23, 2013 | 7.614 | 7.619 | 7.508 | 7.586 | 3,101,962 | -0.03(-0.44%) |
Jan 22, 2013 | 7.536 | 7.622 | 7.511 | 7.619 | 3,504,861 | +0.10(+1.37%) |
Jan 18, 2013 | 7.517 | 7.553 | 7.489 | 7.516 | 2,502,301 | +0.02(+0.22%) |
Jan 17, 2013 | 7.470 | 7.536 | 7.422 | 7.500 | 3,466,888 | +0.06(+0.82%) |
Jan 16, 2013 | 7.398 | 7.500 | 7.381 | 7.439 | 3,985,086 | +0.02(+0.22%) |
Jan 15, 2013 | 7.403 | 7.436 | 7.342 | 7.422 | 2,888,995 | +0.02(+0.26%) |
Jan 14, 2013 | 7.373 | 7.417 | 7.341 | 7.403 | 3,837,668 | +0.04(+0.53%) |
Jan 11, 2013 | 7.337 | 7.373 | 7.314 | 7.364 | 2,423,362 | -0.01(-0.19%) |
Jan 10, 2013 | 7.342 | 7.378 | 7.306 | 7.378 | 3,358,807 | +0.07(+0.99%) |
Jan 09, 2013 | 7.206 | 7.335 | 7.206 | 7.306 | 3,301,148 | +0.07(+1.03%) |
Jan 08, 2013 | 7.253 | 7.270 | 7.190 | 7.231 | 3,556,788 | -0.05(-0.65%) |
Jan 07, 2013 | 7.334 | 7.334 | 7.245 | 7.278 | 3,114,313 | -0.06(-0.79%) |
Jan 04, 2013 | 7.289 | 7.342 | 7.253 | 7.337 | 4,994,580 | +0.03(+0.38%) |
Jan 03, 2013 | 7.134 | 7.378 | 7.001 | 7.309 | 12,642,962 | +0.17(+2.41%) |
Jan 02, 2013 | 7.051 | 7.137 | 6.924 | 7.137 | 4,730,292 | +0.21(+3.08%) |
Dec 31, 2012 | 6.893 | 6.929 | 6.858 | 6.924 | 2,520,232 | +0.03(+0.40%) |
Dec 28, 2012 | 6.893 | 6.963 | 6.879 | 6.896 | 4,528,871 | -0.04(-0.64%) |
Dec 27, 2012 | 6.985 | 6.985 | 6.879 | 6.940 | 2,939,424 | -0.03(-0.44%) |
Dec 26, 2012 | 7.001 | 7.024 | 6.946 | 6.971 | 2,248,888 | -0.02(-0.24%) |
Dec 24, 2012 | 7.090 | 7.090 | 6.975 | 6.987 | 1,836,471 | -0.07(-1.06%) |
Dec 21, 2012 | 7.159 | 7.159 | 7.007 | 7.062 | 9,177,940 | -0.17(-2.37%) |
Dec 20, 2012 | 7.411 | 7.425 | 7.115 | 7.234 | 19,468,704 | +0.25(+3.53%) |
Dec 19, 2012 | 6.951 | 7.043 | 6.949 | 6.987 | 5,355,507 | +0.00(+0.04%) |
Dec 18, 2012 | 6.818 | 6.990 | 6.780 | 6.985 | 6,539,947 | +0.15(+2.15%) |
Dec 17, 2012 | 6.741 | 6.841 | 6.723 | 6.838 | 5,049,513 | +0.13(+1.98%) |
Dec 14, 2012 | 6.638 | 6.758 | 6.638 | 6.705 | 5,639,754 | -0.04(-0.53%) |
Dec 13, 2012 | 6.699 | 6.777 | 6.699 | 6.741 | 8,490,765 | +0.01(+0.08%) |
Dec 12, 2012 | 6.511 | 6.855 | 6.483 | 6.735 | 16,456,116 | +0.24(+3.76%) |
Dec 11, 2012 | 6.514 | 6.527 | 6.467 | 6.492 | 5,107,209 | +0.02(+0.34%) |
Dec 10, 2012 | 6.544 | 6.596 | 6.458 | 6.470 | 4,424,648 | -0.06(-0.97%) |
Dec 07, 2012 | 6.560 | 6.591 | 6.503 | 6.533 | 2,935,036 | +0.01(+0.08%) |
Dec 06, 2012 | 6.522 | 6.563 | 6.460 | 6.527 | 7,334,892 | +0.01(+0.08%) |
Dec 05, 2012 | 6.665 | 6.684 | 6.514 | 6.522 | 9,643,880 | -0.14(-2.03%) |
Dec 04, 2012 | 6.582 | 6.657 | 6.577 | 6.657 | 4,143,705 | -0.02(-0.29%) |
Nov 30, 2012 | 6.679 | 6.727 | 6.646 | 6.676 | 3,813,450 | -0.01(-0.12%) |
Nov 29, 2012 | 6.613 | 6.709 | 6.591 | 6.684 | 3,519,086 | +0.09(+1.29%) |
Nov 28, 2012 | 6.464 | 6.665 | 6.464 | 6.599 | 6,383,935 | +0.09(+1.44%) |
Nov 27, 2012 | 6.470 | 6.555 | 6.456 | 6.505 | 3,475,498 | +0.02(+0.30%) |
Nov 26, 2012 | 6.536 | 6.552 | 6.464 | 6.486 | 2,829,491 | -0.07(-1.01%) |
Nov 23, 2012 | 6.431 | 6.558 | 6.394 | 6.552 | 1,945,702 | +0.15(+2.37%) |
Nov 21, 2012 | 6.379 | 6.406 | 6.332 | 6.401 | 2,110,445 | +0.03(+0.48%) |
Nov 20, 2012 | 6.406 | 6.406 | 6.323 | 6.370 | 4,862,509 | -0.05(-0.77%) |
Nov 19, 2012 | 6.395 | 6.425 | 6.365 | 6.420 | 4,757,087 | +0.10(+1.53%) |
Nov 16, 2012 | 6.359 | 6.384 | 6.285 | 6.323 | 6,400,898 | -0.03(-0.52%) |
Nov 15, 2012 | 6.279 | 6.366 | 6.235 | 6.357 | 5,863,718 | +0.07(+1.16%) |
Nov 14, 2012 | 6.392 | 6.414 | 6.274 | 6.284 | 6,162,883 | -0.10(-1.53%) |
Nov 13, 2012 | 6.434 | 6.536 | 6.381 | 6.381 | 3,423,450 | -0.09(-1.36%) |
Nov 12, 2012 | 6.519 | 6.563 | 6.428 | 6.470 | 2,613,114 | -0.03(-0.47%) |
Nov 09, 2012 | 6.481 | 6.593 | 6.470 | 6.500 | 3,225,375 | +0.01(+0.13%) |
Nov 08, 2012 | 6.544 | 6.654 | 6.489 | 6.492 | 3,887,245 | -0.06(-0.97%) |
Nov 07, 2012 | 6.640 | 6.668 | 6.536 | 6.555 | 5,745,412 | -0.17(-2.54%) |
Nov 06, 2012 | 6.698 | 6.756 | 6.660 | 6.726 | 3,610,650 | +0.04(+0.54%) |
Nov 05, 2012 | 6.585 | 6.712 | 6.558 | 6.690 | 2,719,563 | +0.07(+1.08%) |
Nov 02, 2012 | 6.690 | 6.709 | 6.618 | 6.618 | 3,239,736 | -0.04(-0.58%) |
Nov 01, 2012 | 6.582 | 6.695 | 6.544 | 6.657 | 5,559,224 | +0.10(+1.60%) |
Oct 31, 2012 | 6.610 | 6.621 | 6.525 | 6.552 | 5,675,889 | +0.00(+0.04%) |
Oct 26, 2012 | 6.582 | 6.549 | 6.549 | 6.549 | 2,067,267 | -0.03(-0.40%) |
Oct 25, 2012 | 6.503 | 6.660 | 6.490 | 6.576 | 5,986,342 | +0.08(+1.21%) |
Oct 24, 2012 | 6.673 | 6.731 | 6.470 | 6.497 | 9,231,069 | -0.15(-2.28%) |
Oct 23, 2012 | 6.571 | 6.717 | 6.544 | 6.649 | 6,164,186 | -0.04(-0.58%) |
Oct 19, 2012 | 6.731 | 6.770 | 6.621 | 6.687 | 4,380,904 | -0.08(-1.22%) |
Oct 18, 2012 | 6.729 | 6.773 | 6.713 | 6.770 | 3,818,288 | +0.03(+0.41%) |
Oct 17, 2012 | 6.624 | 6.748 | 6.574 | 6.742 | 3,870,035 | +0.11(+1.62%) |
Oct 16, 2012 | 6.560 | 6.660 | 6.522 | 6.635 | 4,481,970 | +0.11(+1.65%) |
Oct 15, 2012 | 6.414 | 6.536 | 6.368 | 6.527 | 3,605,667 | +0.12(+1.85%) |
Oct 12, 2012 | 6.464 | 6.483 | 6.381 | 6.409 | 3,700,894 | -0.07(-1.02%) |
Oct 11, 2012 | 6.555 | 6.555 | 6.464 | 6.475 | 3,261,698 | -0.02(-0.25%) |
Oct 10, 2012 | 6.464 | 6.547 | 6.428 | 6.492 | 5,123,555 | +0.07(+1.07%) |
Oct 09, 2012 | 6.464 | 6.493 | 6.384 | 6.423 | 3,463,017 | -0.06(-0.98%) |
Oct 08, 2012 | 6.461 | 6.536 | 6.447 | 6.486 | 2,497,538 | -0.01(-0.21%) |
Oct 05, 2012 | 6.563 | 6.618 | 6.487 | 6.500 | 4,000,147 | -0.03(-0.46%) |
Oct 04, 2012 | 6.442 | 6.560 | 6.406 | 6.530 | 3,300,640 | +0.12(+1.94%) |
Oct 03, 2012 | 6.428 | 6.447 | 6.387 | 6.406 | 3,182,161 | -0.02(-0.30%) |
Oct 02, 2012 | 6.514 | 6.514 | 6.420 | 6.425 | 6,910,515 | -0.06(-0.89%) |
Oct 01, 2012 | 6.442 | 6.536 | 6.439 | 6.483 | 4,801,862 | +0.07(+1.03%) |
Sep 28, 2012 | 6.409 | 6.457 | 6.365 | 6.417 | 4,375,260 | -0.04(-0.56%) |
Sep 27, 2012 | 6.370 | 6.497 | 6.315 | 6.453 | 5,057,186 | +0.14(+2.23%) |
Sep 26, 2012 | 6.390 | 6.390 | 6.304 | 6.312 | 3,519,119 | -0.07(-1.12%) |
Sep 25, 2012 | 6.577 | 6.580 | 6.359 | 6.384 | 5,306,441 | -0.15(-2.32%) |
Sep 24, 2012 | 6.516 | 6.585 | 6.412 | 6.536 | 4,999,527 | -0.02(-0.29%) |
Sep 21, 2012 | 6.574 | 6.593 | 6.514 | 6.555 | 6,796,909 | +0.02(+0.38%) |
Sep 20, 2012 | 6.585 | 6.593 | 6.500 | 6.530 | 4,839,186 | -0.08(-1.25%) |
Sep 19, 2012 | 6.503 | 6.618 | 6.475 | 6.613 | 7,060,580 | +0.10(+1.52%) |
Sep 18, 2012 | 6.605 | 6.624 | 6.508 | 6.514 | 4,577,494 | -0.13(-1.95%) |
Sep 17, 2012 | 6.723 | 6.737 | 6.580 | 6.643 | 5,985,235 | -0.10(-1.47%) |
Sep 14, 2012 | 6.684 | 6.751 | 6.662 | 6.742 | 6,004,300 | +0.07(+1.07%) |
Sep 13, 2012 | 6.549 | 6.684 | 6.519 | 6.671 | 4,209,581 | +0.11(+1.68%) |
Sep 12, 2012 | 6.489 | 6.563 | 6.475 | 6.560 | 3,269,341 | +0.08(+1.19%) |
Sep 11, 2012 | 6.445 | 6.549 | 6.437 | 6.483 | 4,424,952 | +0.02(+0.32%) |
Sep 10, 2012 | 6.470 | 6.561 | 6.444 | 6.463 | 2,932,837 | -0.04(-0.61%) |
Sep 07, 2012 | 6.511 | 6.557 | 6.489 | 6.502 | 4,198,902 | +0.00(+0.00%) |
Sep 06, 2012 | 6.420 | 6.511 | 6.390 | 6.502 | 4,025,513 | +0.12(+1.93%) |
Sep 05, 2012 | 6.382 | 6.393 | 6.302 | 6.379 | 4,701,984 | +0.01(+0.13%) |