Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 6.797 | 6.918 | 6.791 | 6.888 | 5,937,755 | -0.02(-0.35%) |
Sep 27, 2013 | 6.924 | 6.942 | 6.888 | 6.912 | 3,883,768 | -0.05(-0.70%) |
Sep 26, 2013 | 6.949 | 6.980 | 6.900 | 6.961 | 3,021,161 | -0.07(-1.04%) |
Sep 25, 2013 | 7.003 | 7.052 | 6.985 | 7.034 | 3,838,274 | +0.04(+0.52%) |
Sep 24, 2013 | 7.003 | 7.052 | 6.967 | 6.997 | 2,764,556 | +0.08(+1.14%) |
Sep 23, 2013 | 6.906 | 6.943 | 6.864 | 6.918 | 3,791,302 | -0.08(-1.21%) |
Sep 20, 2013 | 7.106 | 7.112 | 6.991 | 7.003 | 3,586,041 | -0.16(-2.20%) |
Sep 19, 2013 | 7.282 | 7.288 | 7.125 | 7.161 | 6,954,693 | -0.35(-4.61%) |
Sep 18, 2013 | 7.240 | 7.519 | 7.185 | 7.507 | 6,357,183 | +0.28(+3.86%) |
Sep 17, 2013 | 7.252 | 7.295 | 7.204 | 7.228 | 7,929,765 | -0.04(-0.58%) |
Sep 16, 2013 | 7.322 | 7.325 | 7.185 | 7.270 | 6,906,004 | +0.25(+3.63%) |
Sep 13, 2013 | 6.985 | 7.021 | 6.930 | 7.015 | 2,954,813 | -0.04(-0.52%) |
Sep 12, 2013 | 7.046 | 7.094 | 7.028 | 7.052 | 3,832,971 | -0.01(-0.09%) |
Sep 11, 2013 | 7.034 | 7.058 | 6.985 | 7.058 | 2,146,860 | -0.01(-0.09%) |
Sep 10, 2013 | 7.064 | 7.083 | 7.024 | 7.064 | 3,377,785 | +0.19(+2.74%) |
Sep 09, 2013 | 6.833 | 6.894 | 6.821 | 6.876 | 4,214,030 | +0.18(+2.63%) |
Sep 06, 2013 | 6.718 | 6.748 | 6.628 | 6.700 | 5,095,482 | +0.04(+0.55%) |
Sep 05, 2013 | 6.627 | 6.694 | 6.621 | 6.663 | 4,760,941 | -0.08(-1.17%) |
Sep 04, 2013 | 6.645 | 6.754 | 6.627 | 6.742 | 5,778,055 | +0.08(+1.18%) |
Sep 03, 2013 | 6.694 | 6.712 | 6.597 | 6.663 | 4,742,225 | +0.07(+1.01%) |
Aug 30, 2013 | 6.651 | 6.651 | 6.548 | 6.597 | 4,177,514 | -0.15(-2.25%) |
Aug 29, 2013 | 6.773 | 6.813 | 6.736 | 6.748 | 3,350,422 | -0.01(-0.18%) |
Aug 28, 2013 | 6.706 | 6.791 | 6.694 | 6.761 | 6,091,169 | +0.11(+1.64%) |
Aug 27, 2013 | 6.651 | 6.718 | 6.621 | 6.651 | 9,737,036 | -0.36(-5.19%) |
Aug 26, 2013 | 7.028 | 7.070 | 7.003 | 7.015 | 5,954,719 | -0.13(-1.87%) |
Aug 23, 2013 | 7.179 | 7.191 | 7.100 | 7.149 | 3,490,731 | +0.09(+1.29%) |
Aug 22, 2013 | 6.918 | 7.070 | 6.912 | 7.058 | 6,377,111 | +0.36(+5.44%) |
Aug 21, 2013 | 6.700 | 6.791 | 6.651 | 6.694 | 3,393,604 | -0.04(-0.54%) |
Aug 20, 2013 | 6.706 | 6.767 | 6.645 | 6.730 | 4,083,500 | -0.05(-0.80%) |
Aug 19, 2013 | 6.803 | 6.839 | 6.779 | 6.785 | 5,317,120 | -0.10(-1.50%) |
Aug 16, 2013 | 6.882 | 6.906 | 6.833 | 6.888 | 5,386,563 | -0.19(-2.66%) |
Aug 15, 2013 | 7.003 | 7.082 | 6.936 | 7.076 | 4,351,206 | -0.02(-0.34%) |
Aug 14, 2013 | 6.985 | 7.106 | 6.985 | 7.100 | 5,054,178 | +0.12(+1.65%) |
Aug 13, 2013 | 6.936 | 6.997 | 6.852 | 6.985 | 7,508,209 | -0.02(-0.35%) |
Aug 12, 2013 | 6.997 | 7.046 | 6.964 | 7.009 | 3,836,773 | +0.07(+1.05%) |
Aug 09, 2013 | 6.924 | 6.961 | 6.906 | 6.936 | 4,785,159 | +0.02(+0.35%) |
Aug 08, 2013 | 6.773 | 6.949 | 6.754 | 6.912 | 7,063,262 | +0.21(+3.08%) |
Aug 07, 2013 | 6.669 | 6.706 | 6.630 | 6.706 | 11,312,675 | +0.41(+6.56%) |
Aug 06, 2013 | 6.360 | 6.378 | 6.254 | 6.293 | 4,112,661 | -0.07(-1.05%) |
Aug 05, 2013 | 6.366 | 6.378 | 6.336 | 6.360 | 2,006,406 | -0.04(-0.57%) |
Aug 02, 2013 | 6.378 | 6.402 | 6.348 | 6.396 | 2,768,943 | -0.03(-0.47%) |
Aug 01, 2013 | 6.287 | 6.433 | 6.281 | 6.427 | 5,052,075 | +0.25(+4.13%) |
Jul 31, 2013 | 6.123 | 6.236 | 6.105 | 6.172 | 5,653,303 | +0.04(+0.59%) |
Jul 30, 2013 | 6.169 | 6.178 | 6.093 | 6.135 | 2,408,606 | -0.02(-0.30%) |
Jul 29, 2013 | 6.141 | 6.166 | 6.111 | 6.154 | 2,485,650 | +0.00(+0.00%) |
Jul 26, 2013 | 6.087 | 6.154 | 6.057 | 6.154 | 2,849,153 | -0.03(-0.49%) |
Jul 25, 2013 | 6.099 | 6.190 | 6.081 | 6.184 | 3,761,112 | +0.04(+0.59%) |
Jul 24, 2013 | 6.184 | 6.202 | 6.100 | 6.148 | 5,422,773 | +0.00(+0.00%) |
Jul 23, 2013 | 6.123 | 6.151 | 6.093 | 6.148 | 3,689,398 | +0.08(+1.40%) |
Jul 22, 2013 | 6.002 | 6.063 | 5.996 | 6.063 | 2,501,860 | +0.12(+2.04%) |
Jul 19, 2013 | 5.917 | 5.972 | 5.911 | 5.941 | 2,330,281 | +0.01(+0.10%) |
Jul 18, 2013 | 5.878 | 5.947 | 5.862 | 5.935 | 2,830,323 | +0.17(+3.00%) |
Jul 17, 2013 | 5.808 | 5.814 | 5.729 | 5.762 | 1,538,576 | +0.00(+0.05%) |
Jul 16, 2013 | 5.759 | 5.790 | 5.717 | 5.759 | 2,829,181 | -0.07(-1.25%) |
Jul 15, 2013 | 5.844 | 5.856 | 5.814 | 5.832 | 1,866,325 | -0.02(-0.41%) |
Jul 12, 2013 | 5.820 | 5.856 | 5.777 | 5.856 | 2,032,827 | +0.01(+0.10%) |
Jul 11, 2013 | 5.881 | 5.887 | 5.777 | 5.850 | 4,502,499 | -0.03(-0.52%) |
Jul 10, 2013 | 5.796 | 5.932 | 5.771 | 5.881 | 9,795,952 | +0.14(+2.43%) |
Jul 09, 2013 | 5.814 | 5.783 | 5.735 | 5.741 | 2,121,860 | -0.04(-0.73%) |
Jul 08, 2013 | 5.796 | 5.820 | 5.735 | 5.783 | 3,119,188 | +0.09(+1.60%) |
Jul 05, 2013 | 5.711 | 5.735 | 5.626 | 5.692 | 3,317,642 | +0.21(+3.76%) |
Jul 03, 2013 | 5.431 | 5.522 | 5.413 | 5.486 | 2,549,348 | -0.09(-1.63%) |
Jul 02, 2013 | 5.607 | 5.656 | 5.535 | 5.577 | 5,543,788 | -0.05(-0.97%) |
Jul 01, 2013 | 5.662 | 5.686 | 5.626 | 5.632 | 8,537,624 | +0.12(+2.09%) |
Jun 28, 2013 | 5.516 | 5.559 | 5.486 | 5.516 | 9,776,623 | +0.01(+0.11%) |
Jun 27, 2013 | 5.516 | 5.541 | 5.482 | 5.510 | 3,235,603 | +0.05(+1.00%) |
Jun 26, 2013 | 5.474 | 5.498 | 5.401 | 5.456 | 2,615,661 | +0.05(+1.01%) |
Jun 25, 2013 | 5.407 | 5.441 | 5.334 | 5.401 | 3,471,749 | +0.12(+2.18%) |
Jun 24, 2013 | 5.207 | 5.357 | 5.195 | 5.286 | 6,272,756 | -0.08(-1.58%) |
Jun 21, 2013 | 5.450 | 5.462 | 5.292 | 5.371 | 5,736,962 | -0.12(-2.10%) |
Jun 20, 2013 | 5.559 | 5.568 | 5.462 | 5.486 | 3,704,189 | -0.19(-3.42%) |
Jun 19, 2013 | 5.838 | 5.844 | 5.668 | 5.680 | 6,295,045 | -0.10(-1.78%) |
Jun 18, 2013 | 5.698 | 5.796 | 5.686 | 5.783 | 6,502,591 | +0.14(+2.47%) |
Jun 17, 2013 | 5.665 | 5.692 | 5.601 | 5.644 | 3,987,053 | +0.10(+1.86%) |
Jun 14, 2013 | 5.607 | 5.632 | 5.492 | 5.541 | 3,176,456 | -0.10(-1.72%) |
Jun 13, 2013 | 5.541 | 5.647 | 5.510 | 5.638 | 3,579,430 | +0.19(+3.45%) |
Jun 12, 2013 | 5.529 | 5.541 | 5.425 | 5.450 | 3,450,101 | -0.08(-1.43%) |
Jun 11, 2013 | 5.462 | 5.601 | 5.450 | 5.529 | 3,936,745 | -0.06(-1.09%) |
Jun 10, 2013 | 5.614 | 5.620 | 5.526 | 5.589 | 2,203,161 | +0.02(+0.44%) |
Jun 07, 2013 | 5.529 | 5.589 | 5.468 | 5.565 | 2,907,521 | +0.10(+1.89%) |
Jun 06, 2013 | 5.456 | 5.492 | 5.365 | 5.462 | 4,219,179 | -0.01(-0.11%) |
Jun 05, 2013 | 5.541 | 5.547 | 5.462 | 5.468 | 3,957,672 | -0.15(-2.59%) |
Jun 04, 2013 | 5.668 | 5.686 | 5.565 | 5.614 | 8,229,351 | -0.03(-0.54%) |
Jun 03, 2013 | 5.656 | 5.692 | 5.614 | 5.644 | 7,893,576 | +0.00(+0.00%) |
May 31, 2013 | 5.711 | 5.738 | 5.632 | 5.644 | 5,855,334 | -0.12(-2.00%) |
May 30, 2013 | 5.741 | 5.802 | 5.729 | 5.759 | 4,972,695 | +0.13(+2.37%) |
May 29, 2013 | 5.607 | 5.635 | 5.571 | 5.626 | 4,470,759 | +0.05(+0.98%) |
May 28, 2013 | 5.620 | 5.638 | 5.559 | 5.571 | 2,821,232 | +0.07(+1.21%) |
May 24, 2013 | 5.444 | 5.516 | 5.413 | 5.504 | 2,522,790 | +0.02(+0.33%) |
May 23, 2013 | 5.395 | 5.507 | 5.389 | 5.486 | 4,548,979 | -0.08(-1.42%) |
May 22, 2013 | 5.656 | 5.747 | 5.535 | 5.565 | 5,242,988 | -0.06(-1.08%) |
May 21, 2013 | 5.541 | 5.656 | 5.529 | 5.626 | 4,409,873 | -0.06(-1.07%) |
May 20, 2013 | 5.607 | 5.726 | 5.607 | 5.686 | 3,585,387 | +0.10(+1.85%) |
May 17, 2013 | 5.444 | 5.589 | 5.431 | 5.583 | 7,950,588 | +0.30(+5.63%) |
May 16, 2013 | 5.316 | 5.359 | 5.268 | 5.286 | 2,620,100 | -0.09(-1.69%) |
May 15, 2013 | 5.292 | 5.377 | 5.292 | 5.377 | 2,719,192 | +0.08(+1.61%) |
May 13, 2013 | 5.286 | 5.304 | 5.243 | 5.292 | 1,920,763 | -0.06(-1.13%) |
May 10, 2013 | 5.377 | 5.389 | 5.292 | 5.353 | 3,931,126 | -0.04(-0.68%) |
May 09, 2013 | 5.456 | 5.468 | 5.359 | 5.389 | 3,774,562 | -0.03(-0.56%) |
May 08, 2013 | 5.340 | 5.438 | 5.328 | 5.419 | 6,415,194 | +0.21(+3.96%) |
May 07, 2013 | 5.213 | 5.249 | 5.171 | 5.213 | 6,401,421 | +0.11(+2.14%) |
May 06, 2013 | 5.086 | 5.110 | 5.055 | 5.104 | 2,400,597 | +0.06(+1.20%) |
May 03, 2013 | 5.019 | 5.067 | 4.976 | 5.043 | 3,287,611 | +0.07(+1.34%) |
May 02, 2013 | 4.928 | 4.988 | 4.903 | 4.976 | 3,356,583 | +0.05(+0.99%) |
May 01, 2013 | 4.982 | 4.997 | 4.916 | 4.928 | 1,825,522 | -0.05(-1.10%) |
Apr 30, 2013 | 5.007 | 5.028 | 4.947 | 4.982 | 2,246,630 | -0.05(-0.97%) |
Apr 29, 2013 | 5.007 | 5.049 | 4.970 | 5.031 | 8,089,141 | +0.07(+1.47%) |
Apr 26, 2013 | 4.879 | 4.958 | 4.928 | 4.958 | 3,842,166 | +0.03(+0.62%) |
Apr 25, 2013 | 4.928 | 4.976 | 4.903 | 4.928 | 3,100,827 | +0.00(+0.00%) |
Apr 24, 2013 | 4.885 | 4.946 | 4.873 | 4.928 | 4,820,690 | +0.10(+2.14%) |
Apr 23, 2013 | 4.770 | 4.837 | 4.756 | 4.825 | 10,431,227 | +0.16(+3.52%) |
Apr 22, 2013 | 4.679 | 4.703 | 4.588 | 4.661 | 3,491,423 | +0.03(+0.66%) |
Apr 19, 2013 | 4.649 | 4.673 | 4.612 | 4.630 | 3,511,636 | +0.10(+2.28%) |
Apr 18, 2013 | 4.600 | 4.606 | 4.464 | 4.527 | 4,586,028 | -0.10(-2.10%) |
Apr 17, 2013 | 4.740 | 4.740 | 4.558 | 4.624 | 4,942,185 | -0.19(-3.91%) |
Apr 16, 2013 | 4.825 | 4.855 | 4.770 | 4.812 | 7,731,984 | +0.24(+5.31%) |
Apr 15, 2013 | 4.685 | 4.691 | 4.552 | 4.570 | 5,371,474 | -0.16(-3.34%) |
Apr 12, 2013 | 4.734 | 4.746 | 4.649 | 4.728 | 3,549,958 | -0.05(-1.14%) |
Apr 11, 2013 | 4.794 | 4.867 | 4.767 | 4.782 | 5,007,528 | +0.04(+0.90%) |
Apr 10, 2013 | 4.673 | 4.782 | 4.673 | 4.740 | 5,075,284 | +0.19(+4.13%) |
Apr 09, 2013 | 4.515 | 4.576 | 4.467 | 4.552 | 6,769,882 | +0.09(+2.04%) |
Apr 08, 2013 | 4.412 | 4.460 | 4.382 | 4.460 | 4,125,643 | -0.01(-0.14%) |
Apr 05, 2013 | 4.418 | 4.479 | 4.388 | 4.467 | 6,114,593 | -0.04(-0.94%) |
Apr 04, 2013 | 4.333 | 4.521 | 4.409 | 4.509 | 5,858,125 | +0.18(+4.06%) |
Apr 03, 2013 | 4.388 | 4.400 | 4.297 | 4.333 | 7,064,684 | -0.13(-2.99%) |
Apr 02, 2013 | 4.418 | 4.539 | 4.400 | 4.467 | 5,518,167 | +0.18(+4.10%) |
Apr 01, 2013 | 4.400 | 4.400 | 4.278 | 4.291 | 4,528,075 | -0.08(-1.94%) |
Mar 28, 2013 | 4.412 | 4.418 | 4.248 | 4.376 | 16,597,587 | -0.01(-0.28%) |
Mar 27, 2013 | 4.369 | 4.400 | 4.333 | 4.388 | 6,956,786 | -0.08(-1.90%) |
Mar 26, 2013 | 4.454 | 4.491 | 4.400 | 4.473 | 7,946,230 | -0.02(-0.41%) |
Mar 25, 2013 | 4.673 | 4.676 | 4.437 | 4.491 | 6,320,738 | -0.18(-3.90%) |
Mar 22, 2013 | 4.752 | 4.757 | 4.618 | 4.673 | 3,990,773 | -0.07(-1.53%) |
Mar 21, 2013 | 4.746 | 4.803 | 4.715 | 4.746 | 2,378,448 | -0.07(-1.39%) |
Mar 20, 2013 | 4.855 | 4.873 | 4.782 | 4.812 | 2,937,750 | +0.06(+1.28%) |
Mar 19, 2013 | 4.855 | 4.873 | 4.703 | 4.752 | 6,046,482 | -0.08(-1.76%) |
Mar 18, 2013 | 4.797 | 4.903 | 4.788 | 4.837 | 4,910,501 | -0.24(-4.67%) |
Mar 15, 2013 | 5.104 | 5.104 | 5.037 | 5.073 | 2,230,992 | -0.06(-1.18%) |
Mar 14, 2013 | 5.092 | 5.140 | 5.083 | 5.134 | 1,508,505 | +0.10(+1.93%) |
Mar 13, 2013 | 5.073 | 5.079 | 5.007 | 5.037 | 2,433,871 | -0.08(-1.66%) |
Mar 12, 2013 | 5.164 | 5.195 | 5.098 | 5.122 | 2,477,654 | +0.00(+0.00%) |
Mar 11, 2013 | 5.098 | 5.128 | 5.073 | 5.122 | 2,077,604 | -0.01(-0.24%) |
Mar 08, 2013 | 5.116 | 5.146 | 5.067 | 5.134 | 6,634,188 | +0.11(+2.17%) |
Mar 07, 2013 | 4.988 | 5.037 | 4.988 | 5.025 | 3,038,565 | +0.05(+1.10%) |
Mar 06, 2013 | 5.007 | 5.013 | 4.940 | 4.970 | 4,172,111 | +0.10(+2.12%) |
Mar 05, 2013 | 4.885 | 4.916 | 4.855 | 4.867 | 3,563,270 | +0.12(+2.56%) |
Mar 04, 2013 | 4.691 | 4.758 | 4.679 | 4.746 | 4,446,589 | -0.01(-0.26%) |
Mar 01, 2013 | 4.624 | 4.770 | 4.588 | 4.758 | 6,583,482 | -0.10(-2.00%) |
Feb 28, 2013 | 4.852 | 4.928 | 4.831 | 4.855 | 18,681,352 | -0.02(-0.37%) |
Feb 27, 2013 | 4.709 | 4.879 | 4.703 | 4.873 | 6,211,322 | +0.07(+1.52%) |
Feb 26, 2013 | 4.825 | 4.879 | 4.734 | 4.800 | 6,480,565 | +0.03(+0.64%) |
Feb 25, 2013 | 5.286 | 5.297 | 4.764 | 4.770 | 13,532,560 | -0.35(-6.76%) |
Feb 22, 2013 | 5.043 | 5.116 | 4.982 | 5.116 | 5,787,387 | +0.16(+3.31%) |
Feb 21, 2013 | 5.019 | 5.040 | 4.910 | 4.952 | 4,890,035 | -0.22(-4.34%) |
Feb 20, 2013 | 5.359 | 5.371 | 5.177 | 5.177 | 3,295,359 | -0.25(-4.69%) |
Feb 19, 2013 | 5.407 | 5.450 | 5.401 | 5.431 | 3,157,609 | +0.13(+2.40%) |
Feb 15, 2013 | 5.371 | 5.383 | 5.280 | 5.304 | 3,317,121 | -0.12(-2.13%) |
Feb 14, 2013 | 5.319 | 5.425 | 5.304 | 5.419 | 6,745,835 | -0.02(-0.33%) |
Feb 13, 2013 | 5.504 | 5.516 | 5.389 | 5.438 | 5,787,416 | -0.19(-3.45%) |
Feb 12, 2013 | 5.601 | 5.662 | 5.571 | 5.632 | 1,872,982 | +0.06(+1.09%) |
Feb 11, 2013 | 5.589 | 5.598 | 5.541 | 5.571 | 1,836,193 | +0.02(+0.44%) |
Feb 08, 2013 | 5.529 | 5.559 | 5.510 | 5.547 | 2,674,220 | +0.02(+0.44%) |
Feb 07, 2013 | 5.638 | 5.665 | 5.474 | 5.522 | 4,028,955 | -0.12(-2.05%) |
Feb 06, 2013 | 5.522 | 5.644 | 5.522 | 5.638 | 4,740,833 | -0.08(-1.38%) |
Feb 04, 2013 | 5.850 | 5.850 | 5.711 | 5.717 | 4,816,385 | -0.33(-5.52%) |
Feb 01, 2013 | 6.063 | 6.111 | 6.026 | 6.050 | 2,733,650 | -0.07(-1.09%) |
Jan 31, 2013 | 6.114 | 6.178 | 6.093 | 6.117 | 4,373,934 | +0.01(+0.10%) |
Jan 30, 2013 | 6.105 | 6.148 | 6.075 | 6.111 | 3,218,218 | +0.03(+0.50%) |
Jan 29, 2013 | 6.069 | 6.099 | 6.050 | 6.081 | 3,046,250 | -0.01(-0.20%) |
Jan 28, 2013 | 6.117 | 6.117 | 6.057 | 6.093 | 4,145,446 | +0.09(+1.52%) |
Jan 25, 2013 | 5.996 | 6.026 | 5.966 | 6.002 | 2,568,530 | +0.07(+1.23%) |
Jan 24, 2013 | 5.893 | 5.966 | 5.881 | 5.929 | 3,196,583 | +0.07(+1.14%) |
Jan 23, 2013 | 5.874 | 5.905 | 5.816 | 5.862 | 3,434,170 | -0.24(-3.98%) |
Jan 22, 2013 | 6.063 | 6.105 | 6.017 | 6.105 | 2,092,199 | +0.06(+1.00%) |
Jan 18, 2013 | 6.026 | 6.050 | 5.966 | 6.044 | 3,367,048 | -0.09(-1.48%) |
Jan 17, 2013 | 6.190 | 6.208 | 6.111 | 6.135 | 1,998,236 | -0.01(-0.10%) |
Jan 16, 2013 | 6.135 | 6.196 | 6.117 | 6.141 | 2,516,715 | -0.11(-1.75%) |
Jan 15, 2013 | 6.226 | 6.269 | 6.190 | 6.251 | 2,211,052 | -0.09(-1.44%) |
Jan 14, 2013 | 6.333 | 6.354 | 6.269 | 6.342 | 4,324,863 | +0.08(+1.36%) |
Jan 11, 2013 | 6.269 | 6.269 | 6.199 | 6.257 | 4,440,461 | +0.02(+0.29%) |
Jan 10, 2013 | 6.248 | 6.257 | 6.160 | 6.239 | 3,808,818 | +0.22(+3.63%) |
Jan 09, 2013 | 6.008 | 6.044 | 5.984 | 6.020 | 3,250,024 | +0.08(+1.43%) |
Jan 08, 2013 | 5.996 | 6.008 | 5.899 | 5.935 | 1,932,657 | -0.08(-1.31%) |
Jan 07, 2013 | 5.984 | 6.026 | 5.966 | 6.014 | 2,722,152 | +0.13(+2.16%) |
Jan 04, 2013 | 5.808 | 5.893 | 5.777 | 5.887 | 2,488,956 | +0.13(+2.32%) |
Jan 03, 2013 | 5.796 | 5.820 | 5.729 | 5.753 | 5,614,545 | -0.07(-1.15%) |
Jan 02, 2013 | 5.814 | 5.826 | 5.753 | 5.820 | 5,202,849 | +0.06(+1.05%) |
Dec 31, 2012 | 5.638 | 5.808 | 5.638 | 5.759 | 5,903,239 | +0.19(+3.49%) |
Dec 28, 2012 | 5.607 | 5.632 | 5.553 | 5.565 | 2,829,712 | -0.16(-2.76%) |
Dec 27, 2012 | 5.741 | 5.753 | 5.656 | 5.723 | 4,089,559 | +0.13(+2.28%) |
Dec 26, 2012 | 5.614 | 5.665 | 5.565 | 5.595 | 1,348,930 | +0.00(+0.00%) |
Dec 24, 2012 | 5.607 | 5.638 | 5.589 | 5.595 | 851,863 | -0.04(-0.75%) |
Dec 21, 2012 | 5.589 | 5.650 | 5.559 | 5.638 | 3,244,226 | -0.15(-2.62%) |
Dec 20, 2012 | 5.771 | 5.808 | 5.735 | 5.790 | 2,432,835 | +0.04(+0.63%) |
Dec 19, 2012 | 5.790 | 5.796 | 5.747 | 5.753 | 2,302,681 | +0.00(+0.00%) |
Dec 18, 2012 | 5.680 | 5.753 | 5.668 | 5.753 | 4,068,131 | -0.03(-0.52%) |
Dec 17, 2012 | 5.717 | 5.796 | 5.717 | 5.783 | 2,170,496 | +0.05(+0.85%) |
Dec 14, 2012 | 5.711 | 5.765 | 5.692 | 5.735 | 3,033,771 | +0.04(+0.75%) |
Dec 13, 2012 | 5.680 | 5.741 | 5.668 | 5.692 | 2,967,477 | +0.01(+0.21%) |
Dec 12, 2012 | 5.656 | 5.744 | 5.650 | 5.680 | 1,891,922 | +0.05(+0.86%) |
Dec 11, 2012 | 5.614 | 5.650 | 5.607 | 5.632 | 1,779,924 | +0.05(+0.87%) |
Dec 10, 2012 | 5.571 | 5.589 | 5.538 | 5.583 | 4,412,186 | -0.08(-1.50%) |
Dec 07, 2012 | 5.644 | 5.668 | 5.583 | 5.668 | 4,441,371 | -0.02(-0.32%) |
Dec 06, 2012 | 5.674 | 5.686 | 5.614 | 5.686 | 3,223,961 | +0.02(+0.32%) |
Dec 05, 2012 | 5.607 | 5.698 | 5.583 | 5.668 | 3,540,265 | +0.09(+1.63%) |
Dec 04, 2012 | 5.559 | 5.595 | 5.529 | 5.577 | 3,654,957 | +0.12(+2.22%) |
Nov 30, 2012 | 5.462 | 5.498 | 5.413 | 5.456 | 2,157,436 | +0.04(+0.78%) |
Nov 29, 2012 | 5.419 | 5.459 | 5.365 | 5.413 | 1,765,489 | +0.04(+0.79%) |
Nov 28, 2012 | 5.268 | 5.380 | 5.249 | 5.371 | 1,793,734 | +0.04(+0.80%) |
Nov 27, 2012 | 5.356 | 5.395 | 5.322 | 5.328 | 2,525,460 | -0.11(-2.01%) |
Nov 26, 2012 | 5.389 | 5.438 | 5.371 | 5.438 | 1,831,126 | -0.02(-0.44%) |
Nov 23, 2012 | 5.407 | 5.462 | 5.401 | 5.462 | 1,209,406 | +0.16(+2.97%) |
Nov 21, 2012 | 5.328 | 5.334 | 5.269 | 5.304 | 1,377,820 | -0.01(-0.11%) |
Nov 20, 2012 | 5.249 | 5.325 | 5.219 | 5.310 | 2,553,917 | +0.07(+1.27%) |
Nov 19, 2012 | 5.183 | 5.243 | 5.177 | 5.243 | 2,520,757 | +0.20(+3.97%) |
Nov 16, 2012 | 5.104 | 5.104 | 4.988 | 5.043 | 3,320,736 | -0.13(-2.46%) |
Nov 15, 2012 | 5.171 | 5.231 | 5.146 | 5.171 | 2,956,436 | +0.07(+1.31%) |
Nov 14, 2012 | 5.213 | 5.219 | 5.092 | 5.104 | 2,578,682 | -0.04(-0.83%) |
Nov 13, 2012 | 5.104 | 5.237 | 5.092 | 5.146 | 2,437,266 | -0.05(-0.93%) |
Nov 12, 2012 | 5.195 | 5.207 | 5.158 | 5.195 | 2,090,691 | +0.07(+1.30%) |
Nov 09, 2012 | 5.049 | 5.189 | 5.043 | 5.128 | 3,380,024 | -0.08(-1.63%) |
Nov 08, 2012 | 5.231 | 5.292 | 5.207 | 5.213 | 3,088,892 | -0.04(-0.69%) |
Nov 07, 2012 | 5.292 | 5.298 | 5.183 | 5.249 | 4,861,521 | -0.13(-2.48%) |
Nov 06, 2012 | 5.340 | 5.395 | 5.316 | 5.383 | 3,769,185 | +0.04(+0.68%) |
Nov 05, 2012 | 5.340 | 5.365 | 5.298 | 5.347 | 2,022,713 | -0.05(-0.90%) |
Nov 02, 2012 | 5.444 | 5.450 | 5.380 | 5.395 | 2,526,544 | -0.10(-1.88%) |
Nov 01, 2012 | 5.419 | 5.498 | 5.401 | 5.498 | 2,256,663 | +0.12(+2.26%) |
Oct 31, 2012 | 5.389 | 5.401 | 5.322 | 5.377 | 3,954,288 | +0.08(+1.61%) |
Oct 26, 2012 | 5.255 | 5.292 | 5.292 | 5.292 | 2,789,898 | -0.02(-0.46%) |
Oct 25, 2012 | 5.371 | 5.383 | 5.274 | 5.316 | 3,310,073 | +0.01(+0.23%) |
Oct 24, 2012 | 5.347 | 5.365 | 5.298 | 5.304 | 3,203,060 | +0.02(+0.34%) |
Oct 23, 2012 | 5.274 | 5.316 | 5.207 | 5.286 | 4,154,621 | -0.15(-2.68%) |
Oct 19, 2012 | 5.516 | 5.529 | 5.419 | 5.431 | 5,218,045 | -0.16(-2.82%) |
Oct 18, 2012 | 5.577 | 5.656 | 5.553 | 5.589 | 7,543,683 | +0.01(+0.22%) |
Oct 17, 2012 | 5.522 | 5.598 | 5.492 | 5.577 | 7,280,639 | +0.13(+2.45%) |
Oct 16, 2012 | 5.407 | 5.462 | 5.404 | 5.444 | 6,274,451 | +0.18(+3.46%) |
Oct 15, 2012 | 5.262 | 5.292 | 5.219 | 5.262 | 3,508,652 | +0.12(+2.36%) |
Oct 12, 2012 | 5.207 | 5.243 | 5.110 | 5.140 | 3,775,399 | +0.04(+0.71%) |
Oct 11, 2012 | 5.146 | 5.183 | 5.104 | 5.104 | 5,109,564 | +0.15(+3.06%) |
Oct 10, 2012 | 4.988 | 5.013 | 4.910 | 4.952 | 3,741,871 | +0.02(+0.49%) |
Oct 09, 2012 | 5.031 | 5.055 | 4.922 | 4.928 | 3,913,567 | -0.14(-2.75%) |
Oct 08, 2012 | 5.073 | 5.105 | 5.040 | 5.067 | 3,297,914 | -0.07(-1.30%) |
Oct 05, 2012 | 5.183 | 5.219 | 5.116 | 5.134 | 4,980,827 | +0.07(+1.32%) |
Oct 04, 2012 | 5.055 | 5.086 | 4.998 | 5.067 | 2,938,795 | +0.11(+2.20%) |
Oct 03, 2012 | 5.001 | 5.019 | 4.940 | 4.958 | 2,795,708 | +0.01(+0.12%) |
Oct 02, 2012 | 5.025 | 5.037 | 4.916 | 4.952 | 2,570,605 | +0.03(+0.62%) |