Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 9.941 | 10.03 | 9.941 | 9.991 | 0 | -0.04(-0.39%) |
Sep 26, 2013 | 10.07 | 10.07 | 9.909 | 10.03 | 481,372 | -0.02(-0.18%) |
Sep 25, 2013 | 10.03 | 10.09 | 9.990 | 10.05 | 483,003 | +0.02(+0.22%) |
Sep 24, 2013 | 10.17 | 10.20 | 9.980 | 10.03 | 190,846 | -0.15(-1.52%) |
Sep 23, 2013 | 10.01 | 10.20 | 9.871 | 10.18 | 165,666 | +0.17(+1.74%) |
Sep 20, 2013 | 9.978 | 10.10 | 9.882 | 10.01 | 0 | +0.04(+0.36%) |
Sep 19, 2013 | 9.952 | 9.973 | 9.889 | 9.971 | 127,091 | +0.07(+0.76%) |
Sep 18, 2013 | 9.980 | 9.980 | 9.732 | 9.896 | 0 | -0.08(-0.85%) |
Sep 17, 2013 | 9.698 | 10.000 | 9.643 | 9.980 | 0 | +0.28(+2.91%) |
Sep 16, 2013 | 9.621 | 9.778 | 9.541 | 9.698 | 0 | +0.04(+0.43%) |
Sep 13, 2013 | 9.657 | 9.737 | 9.565 | 9.657 | 0 | +0.05(+0.53%) |
Sep 12, 2013 | 9.628 | 9.657 | 9.507 | 9.606 | 0 | -0.05(-0.52%) |
Sep 11, 2013 | 9.640 | 9.724 | 9.589 | 9.657 | 0 | +0.02(+0.20%) |
Sep 10, 2013 | 9.515 | 9.657 | 9.402 | 9.638 | 267,180 | +0.15(+1.58%) |
Sep 09, 2013 | 9.510 | 9.529 | 9.425 | 9.488 | 0 | +0.02(+0.26%) |
Sep 06, 2013 | 9.454 | 9.493 | 9.326 | 9.464 | 0 | +0.07(+0.72%) |
Sep 05, 2013 | 9.413 | 9.490 | 9.321 | 9.396 | 260,611 | -0.04(-0.38%) |
Sep 04, 2013 | 9.365 | 9.476 | 9.365 | 9.432 | 0 | -0.07(-0.71%) |
Sep 03, 2013 | 9.425 | 9.512 | 9.247 | 9.500 | 0 | +0.17(+1.81%) |
Aug 30, 2013 | 9.452 | 9.511 | 9.235 | 9.331 | 0 | -0.16(-1.68%) |
Aug 29, 2013 | 9.312 | 9.517 | 9.312 | 9.490 | 164,138 | +0.13(+1.42%) |
Aug 28, 2013 | 9.331 | 9.389 | 9.331 | 9.358 | 0 | +0.00(+0.03%) |
Aug 27, 2013 | 9.271 | 9.416 | 9.271 | 9.355 | 397,684 | +0.00(+0.00%) |
Aug 26, 2013 | 9.346 | 9.471 | 9.312 | 9.355 | 0 | +0.00(+0.05%) |
Aug 23, 2013 | 9.292 | 9.375 | 9.266 | 9.350 | 0 | +0.06(+0.62%) |
Aug 22, 2013 | 9.232 | 9.338 | 9.220 | 9.292 | 286,031 | +0.06(+0.63%) |
Aug 21, 2013 | 9.280 | 9.384 | 9.210 | 9.235 | 0 | -0.10(-1.11%) |
Aug 20, 2013 | 9.191 | 9.379 | 9.177 | 9.338 | 359,540 | +0.16(+1.76%) |
Aug 19, 2013 | 9.138 | 9.247 | 9.138 | 9.177 | 196,868 | -0.01(-0.08%) |
Aug 16, 2013 | 9.174 | 9.209 | 9.138 | 9.184 | 0 | -0.01(-0.08%) |
Aug 15, 2013 | 9.143 | 9.225 | 9.073 | 9.191 | 492,679 | -0.05(-0.57%) |
Aug 14, 2013 | 9.218 | 9.292 | 9.215 | 9.244 | 192,544 | +0.00(+0.00%) |
Aug 13, 2013 | 9.167 | 9.305 | 9.133 | 9.244 | 211,055 | +0.07(+0.76%) |
Aug 12, 2013 | 9.090 | 9.213 | 9.027 | 9.174 | 370,322 | +0.07(+0.72%) |
Aug 09, 2013 | 9.063 | 9.213 | 8.974 | 9.109 | 401,756 | +0.05(+0.56%) |
Aug 08, 2013 | 9.375 | 9.375 | 8.947 | 9.058 | 570,699 | -0.25(-2.70%) |
Aug 07, 2013 | 9.416 | 9.467 | 9.266 | 9.309 | 537,703 | -0.12(-1.23%) |
Aug 06, 2013 | 9.507 | 9.562 | 9.053 | 9.425 | 343,651 | -0.14(-1.41%) |
Aug 05, 2013 | 9.355 | 9.568 | 9.355 | 9.560 | 167,832 | +0.17(+1.83%) |
Aug 02, 2013 | 9.375 | 9.568 | 9.346 | 9.389 | 238,339 | +0.01(+0.15%) |
Aug 01, 2013 | 9.268 | 9.442 | 9.206 | 9.375 | 206,047 | +0.14(+1.54%) |
Jul 31, 2013 | 9.295 | 9.370 | 9.193 | 9.232 | 0 | -0.06(-0.65%) |
Jul 30, 2013 | 9.256 | 9.360 | 9.099 | 9.292 | 0 | +0.05(+0.50%) |
Jul 29, 2013 | 9.172 | 9.348 | 8.995 | 9.247 | 0 | +0.02(+0.26%) |
Jul 26, 2013 | 9.268 | 9.276 | 9.138 | 9.222 | 0 | -0.13(-1.42%) |
Jul 25, 2013 | 9.292 | 9.372 | 9.256 | 9.355 | 0 | +0.02(+0.21%) |
Jul 24, 2013 | 9.416 | 9.459 | 9.280 | 9.336 | 0 | -0.04(-0.46%) |
Jul 23, 2013 | 9.430 | 9.437 | 9.331 | 9.379 | 0 | -0.05(-0.56%) |
Jul 22, 2013 | 9.367 | 9.457 | 9.307 | 9.432 | 0 | +0.07(+0.80%) |
Jul 19, 2013 | 9.432 | 9.432 | 9.249 | 9.358 | 0 | -0.08(-0.84%) |
Jul 18, 2013 | 9.365 | 9.459 | 9.309 | 9.437 | 0 | +0.14(+1.45%) |
Jul 17, 2013 | 9.408 | 9.461 | 9.297 | 9.302 | 80,343 | -0.07(-0.72%) |
Jul 16, 2013 | 9.319 | 9.416 | 9.309 | 9.370 | 0 | +0.05(+0.52%) |
Jul 15, 2013 | 9.288 | 9.423 | 9.288 | 9.321 | 0 | +0.08(+0.91%) |
Jul 12, 2013 | 9.174 | 9.346 | 9.174 | 9.237 | 0 | +0.10(+1.06%) |
Jul 11, 2013 | 8.897 | 9.164 | 8.868 | 9.140 | 0 | +0.30(+3.44%) |
Jul 10, 2013 | 8.855 | 8.954 | 8.790 | 8.836 | 0 | -0.05(-0.57%) |
Jul 09, 2013 | 8.711 | 8.983 | 8.711 | 8.887 | 0 | +0.24(+2.74%) |
Jul 08, 2013 | 8.689 | 8.744 | 8.624 | 8.650 | 308,145 | -0.02(-0.19%) |
Jul 05, 2013 | 8.735 | 8.735 | 8.606 | 8.667 | 0 | +0.07(+0.79%) |
Jul 03, 2013 | 8.607 | 8.689 | 8.563 | 8.600 | 0 | -0.07(-0.75%) |
Jul 02, 2013 | 8.655 | 8.718 | 8.602 | 8.665 | 0 | +0.03(+0.36%) |
Jul 01, 2013 | 8.537 | 8.771 | 8.508 | 8.633 | 0 | +0.13(+1.53%) |
Jun 28, 2013 | 8.638 | 8.660 | 8.501 | 8.503 | 1,643,248 | +0.02(+0.20%) |
Jun 26, 2013 | 8.525 | 8.563 | 8.387 | 8.486 | 0 | -0.00(-0.04%) |
Jun 25, 2013 | 8.514 | 8.528 | 8.439 | 8.490 | 0 | +0.03(+0.40%) |
Jun 24, 2013 | 8.535 | 8.627 | 8.449 | 8.456 | 0 | -0.12(-1.35%) |
Jun 21, 2013 | 8.605 | 8.674 | 8.548 | 8.572 | 488,917 | -0.01(-0.08%) |
Jun 20, 2013 | 8.560 | 8.644 | 8.531 | 8.579 | 0 | -0.09(-1.08%) |
Jun 19, 2013 | 8.805 | 8.878 | 8.670 | 8.673 | 0 | -0.16(-1.80%) |
Jun 18, 2013 | 8.723 | 8.890 | 8.687 | 8.832 | 0 | +0.14(+1.64%) |
Jun 17, 2013 | 8.639 | 8.695 | 8.605 | 8.690 | 0 | +0.13(+1.58%) |
Jun 14, 2013 | 8.658 | 8.685 | 8.528 | 8.555 | 0 | -0.09(-1.00%) |
Jun 13, 2013 | 8.627 | 8.656 | 8.495 | 8.642 | 305,710 | +0.03(+0.39%) |
Jun 12, 2013 | 8.632 | 8.719 | 8.574 | 8.608 | 122,193 | -0.02(-0.25%) |
Jun 11, 2013 | 8.625 | 8.699 | 8.579 | 8.629 | 191,211 | -0.08(-0.91%) |
Jun 10, 2013 | 8.711 | 8.733 | 8.637 | 8.709 | 0 | +0.05(+0.61%) |
Jun 07, 2013 | 8.692 | 8.762 | 8.646 | 8.656 | 0 | +0.03(+0.31%) |
Jun 06, 2013 | 8.548 | 8.639 | 8.545 | 8.629 | 415,940 | +0.11(+1.30%) |
Jun 05, 2013 | 8.707 | 8.745 | 8.502 | 8.519 | 0 | -0.17(-1.97%) |
Jun 04, 2013 | 8.675 | 9.013 | 8.521 | 8.690 | 0 | +0.02(+0.19%) |
Jun 03, 2013 | 8.654 | 8.844 | 8.562 | 8.673 | 572,173 | -0.02(-0.22%) |
May 31, 2013 | 8.711 | 8.875 | 8.661 | 8.692 | 198,780 | -0.08(-0.96%) |
May 30, 2013 | 8.839 | 8.907 | 8.673 | 8.776 | 208,412 | -0.07(-0.82%) |
May 29, 2013 | 8.960 | 8.990 | 8.708 | 8.849 | 194,419 | -0.18(-1.98%) |
May 28, 2013 | 8.885 | 9.176 | 8.796 | 9.027 | 295,116 | +0.20(+2.27%) |
May 24, 2013 | 8.714 | 8.846 | 8.675 | 8.827 | 0 | +0.10(+1.13%) |
May 23, 2013 | 8.516 | 8.738 | 8.516 | 8.728 | 0 | +0.13(+1.54%) |
May 22, 2013 | 8.772 | 8.870 | 8.497 | 8.596 | 0 | -0.20(-2.22%) |
May 21, 2013 | 8.733 | 8.914 | 8.733 | 8.791 | 0 | +0.03(+0.39%) |
May 20, 2013 | 8.846 | 8.861 | 8.678 | 8.757 | 0 | -0.08(-0.95%) |
May 17, 2013 | 8.709 | 8.875 | 8.709 | 8.842 | 0 | +0.20(+2.26%) |
May 16, 2013 | 8.552 | 8.723 | 8.519 | 8.646 | 337,057 | +0.08(+0.93%) |
May 15, 2013 | 8.364 | 8.598 | 8.350 | 8.567 | 0 | +0.40(+4.96%) |
May 13, 2013 | 8.369 | 8.369 | 8.102 | 8.162 | 0 | -0.26(-3.06%) |
May 10, 2013 | 8.246 | 8.463 | 8.174 | 8.420 | 0 | +0.16(+1.90%) |
May 09, 2013 | 8.261 | 8.364 | 8.188 | 8.263 | 0 | -0.03(-0.38%) |
May 08, 2013 | 8.097 | 8.328 | 8.027 | 8.295 | 0 | +0.20(+2.53%) |
May 07, 2013 | 8.046 | 8.099 | 7.979 | 8.090 | 0 | +0.08(+0.96%) |
May 06, 2013 | 8.126 | 8.145 | 7.986 | 8.013 | 0 | -0.09(-1.13%) |
May 03, 2013 | 8.070 | 8.220 | 7.957 | 8.104 | 0 | +0.15(+1.85%) |
May 02, 2013 | 8.034 | 8.176 | 7.923 | 7.957 | 0 | -0.06(-0.78%) |
May 01, 2013 | 8.405 | 8.417 | 7.998 | 8.020 | 308,267 | -0.38(-4.56%) |
Apr 30, 2013 | 8.362 | 8.461 | 8.307 | 8.403 | 0 | +0.06(+0.72%) |
Apr 29, 2013 | 8.295 | 8.391 | 8.289 | 8.343 | 160,229 | +0.06(+0.67%) |
Apr 26, 2013 | 8.323 | 8.343 | 8.263 | 8.287 | 209,768 | -0.04(-0.43%) |
Apr 25, 2013 | 8.280 | 8.348 | 8.232 | 8.323 | 320,089 | +0.03(+0.41%) |
Apr 24, 2013 | 8.254 | 8.328 | 8.197 | 8.290 | 338,597 | +0.02(+0.26%) |
Apr 23, 2013 | 8.350 | 8.357 | 8.201 | 8.268 | 205,511 | -0.08(-0.98%) |
Apr 22, 2013 | 8.417 | 8.417 | 8.068 | 8.350 | 201,979 | -0.07(-0.83%) |
Apr 19, 2013 | 8.242 | 8.446 | 7.608 | 8.420 | 216,454 | +0.18(+2.16%) |
Apr 18, 2013 | 8.239 | 8.335 | 8.029 | 8.242 | 294,792 | +0.01(+0.15%) |
Apr 17, 2013 | 8.314 | 8.343 | 8.025 | 8.229 | 370,670 | -0.16(-1.95%) |
Apr 16, 2013 | 8.210 | 8.415 | 8.116 | 8.393 | 248,867 | +0.23(+2.83%) |
Apr 15, 2013 | 8.555 | 8.564 | 8.135 | 8.162 | 378,854 | -0.42(-4.91%) |
Apr 12, 2013 | 8.251 | 8.644 | 8.124 | 8.584 | 528,393 | +0.32(+3.82%) |
Apr 11, 2013 | 8.261 | 8.388 | 8.249 | 8.268 | 217,338 | +0.06(+0.76%) |
Apr 10, 2013 | 7.993 | 8.237 | 7.957 | 8.205 | 262,570 | +0.20(+2.56%) |
Apr 09, 2013 | 8.027 | 8.066 | 7.921 | 8.001 | 319,579 | -0.02(-0.24%) |
Apr 08, 2013 | 8.058 | 8.058 | 7.931 | 8.020 | 96,601 | +0.00(+0.06%) |
Apr 05, 2013 | 7.916 | 8.102 | 7.916 | 8.015 | 300,602 | -0.02(-0.24%) |
Apr 04, 2013 | 7.935 | 8.044 | 7.866 | 8.034 | 186,696 | +0.13(+1.68%) |
Apr 03, 2013 | 7.947 | 7.993 | 7.819 | 7.902 | 292,257 | -0.10(-1.23%) |
Apr 02, 2013 | 8.128 | 8.150 | 7.950 | 8.001 | 279,505 | -0.07(-0.93%) |
Apr 01, 2013 | 8.032 | 8.078 | 7.827 | 8.075 | 396,021 | +0.03(+0.33%) |
Mar 28, 2013 | 8.080 | 8.121 | 7.967 | 8.049 | 290,373 | -0.00(-0.03%) |
Mar 27, 2013 | 7.897 | 8.109 | 7.887 | 8.051 | 432,667 | +0.06(+0.78%) |
Mar 26, 2013 | 7.832 | 7.998 | 7.760 | 7.988 | 275,944 | +0.21(+2.71%) |
Mar 25, 2013 | 7.725 | 7.799 | 7.650 | 7.778 | 170,465 | +0.09(+1.22%) |
Mar 22, 2013 | 7.710 | 7.710 | 7.648 | 7.684 | 215,451 | +0.02(+0.22%) |
Mar 21, 2013 | 7.705 | 7.770 | 7.590 | 7.667 | 176,718 | -0.10(-1.30%) |
Mar 20, 2013 | 7.944 | 8.033 | 7.722 | 7.768 | 179,450 | -0.12(-1.49%) |
Mar 19, 2013 | 7.730 | 7.893 | 7.722 | 7.886 | 279,515 | +0.15(+1.93%) |
Mar 18, 2013 | 7.806 | 7.835 | 7.715 | 7.737 | 114,122 | -0.13(-1.59%) |
Mar 15, 2013 | 7.915 | 7.915 | 7.804 | 7.862 | 342,081 | -0.04(-0.49%) |
Mar 14, 2013 | 7.862 | 7.934 | 7.809 | 7.900 | 126,900 | +0.09(+1.17%) |
Mar 13, 2013 | 7.766 | 7.876 | 7.766 | 7.809 | 133,944 | +0.02(+0.28%) |
Mar 12, 2013 | 7.761 | 7.893 | 7.641 | 7.787 | 287,461 | +0.12(+1.54%) |
Mar 11, 2013 | 7.665 | 7.722 | 7.624 | 7.669 | 150,140 | -0.04(-0.56%) |
Mar 08, 2013 | 7.775 | 7.775 | 7.643 | 7.713 | 124,696 | +0.00(+0.00%) |
Mar 07, 2013 | 7.693 | 7.756 | 7.686 | 7.713 | 126,347 | +0.00(+0.06%) |
Mar 06, 2013 | 7.754 | 7.804 | 7.677 | 7.708 | 98,908 | -0.05(-0.65%) |
Mar 05, 2013 | 7.576 | 7.811 | 7.573 | 7.758 | 317,765 | +0.22(+2.87%) |
Mar 04, 2013 | 7.614 | 7.633 | 7.431 | 7.542 | 411,509 | -0.10(-1.35%) |
Mar 01, 2013 | 7.484 | 7.686 | 7.419 | 7.645 | 334,306 | +0.11(+1.50%) |
Feb 28, 2013 | 7.621 | 7.696 | 7.487 | 7.532 | 425,688 | -0.17(-2.22%) |
Feb 27, 2013 | 7.720 | 7.787 | 7.643 | 7.703 | 297,706 | -0.01(-0.12%) |
Feb 26, 2013 | 7.727 | 7.833 | 7.653 | 7.713 | 544,751 | -0.17(-2.11%) |
Feb 22, 2013 | 7.905 | 8.040 | 7.833 | 7.879 | 654,911 | +0.04(+0.46%) |
Feb 21, 2013 | 7.672 | 7.874 | 7.621 | 7.843 | 391,500 | +0.17(+2.23%) |
Feb 20, 2013 | 7.669 | 7.737 | 7.650 | 7.672 | 561,749 | -0.01(-0.16%) |
Feb 19, 2013 | 7.453 | 7.686 | 7.390 | 7.684 | 790,935 | +0.25(+3.30%) |
Feb 15, 2013 | 7.325 | 7.483 | 7.200 | 7.439 | 350,123 | +0.16(+2.15%) |
Feb 14, 2013 | 7.155 | 7.460 | 7.032 | 7.282 | 772,386 | +0.21(+2.99%) |
Feb 13, 2013 | 6.996 | 7.128 | 6.950 | 7.071 | 319,786 | +0.01(+0.14%) |
Feb 12, 2013 | 7.169 | 7.169 | 7.027 | 7.061 | 417,014 | -0.08(-1.14%) |
Feb 11, 2013 | 7.095 | 7.181 | 7.039 | 7.143 | 206,806 | +0.05(+0.71%) |
Feb 08, 2013 | 7.027 | 7.212 | 7.027 | 7.092 | 194,253 | +0.06(+0.82%) |
Feb 07, 2013 | 6.991 | 7.104 | 6.914 | 7.034 | 264,654 | +0.03(+0.41%) |
Feb 06, 2013 | 6.960 | 7.020 | 6.907 | 7.006 | 139,728 | +0.10(+1.46%) |
Feb 04, 2013 | 6.897 | 6.914 | 6.857 | 6.905 | 390,735 | -0.04(-0.55%) |
Feb 01, 2013 | 6.878 | 6.972 | 6.806 | 6.943 | 430,803 | +0.07(+1.09%) |
Jan 31, 2013 | 6.840 | 6.895 | 6.727 | 6.869 | 402,303 | +0.03(+0.49%) |
Jan 30, 2013 | 6.900 | 6.900 | 6.784 | 6.835 | 170,311 | -0.08(-1.15%) |
Jan 29, 2013 | 6.970 | 6.970 | 6.876 | 6.914 | 359,441 | -0.08(-1.13%) |
Jan 28, 2013 | 6.895 | 7.027 | 6.876 | 6.994 | 526,426 | +0.12(+1.71%) |
Jan 25, 2013 | 6.854 | 6.897 | 6.770 | 6.876 | 321,690 | +0.04(+0.60%) |
Jan 24, 2013 | 6.883 | 6.924 | 6.828 | 6.835 | 394,478 | -0.06(-0.80%) |
Jan 23, 2013 | 6.946 | 6.946 | 6.849 | 6.890 | 178,764 | -0.04(-0.62%) |
Jan 22, 2013 | 6.869 | 6.933 | 6.828 | 6.933 | 189,891 | +0.04(+0.63%) |
Jan 18, 2013 | 6.796 | 6.902 | 6.787 | 6.890 | 170,182 | +0.07(+1.09%) |
Jan 17, 2013 | 6.743 | 6.902 | 6.695 | 6.816 | 324,518 | +0.10(+1.54%) |
Jan 16, 2013 | 6.715 | 6.734 | 6.662 | 6.712 | 223,372 | -0.02(-0.25%) |
Jan 15, 2013 | 6.710 | 6.777 | 6.647 | 6.729 | 135,857 | -0.00(-0.04%) |
Jan 14, 2013 | 6.787 | 6.878 | 6.719 | 6.731 | 64,400 | -0.08(-1.13%) |
Jan 11, 2013 | 6.837 | 6.888 | 6.784 | 6.808 | 113,295 | -0.00(-0.07%) |
Jan 10, 2013 | 6.859 | 6.859 | 6.722 | 6.813 | 82,405 | -0.02(-0.28%) |
Jan 09, 2013 | 6.777 | 6.871 | 6.724 | 6.832 | 132,796 | +0.07(+1.10%) |
Jan 08, 2013 | 6.717 | 6.840 | 6.715 | 6.758 | 187,118 | +0.02(+0.25%) |
Jan 07, 2013 | 6.640 | 6.743 | 6.623 | 6.741 | 90,804 | +0.07(+1.05%) |
Jan 04, 2013 | 6.724 | 6.724 | 6.623 | 6.671 | 198,794 | -0.02(-0.25%) |
Jan 03, 2013 | 6.763 | 6.837 | 6.652 | 6.688 | 163,250 | -0.09(-1.28%) |
Jan 02, 2013 | 6.662 | 6.832 | 6.544 | 6.775 | 306,180 | +0.23(+3.53%) |
Dec 31, 2012 | 6.599 | 6.667 | 6.491 | 6.544 | 374,361 | -0.09(-1.41%) |
Dec 28, 2012 | 6.712 | 6.777 | 6.628 | 6.638 | 163,329 | -0.10(-1.50%) |
Dec 27, 2012 | 6.768 | 6.782 | 6.650 | 6.739 | 236,990 | -0.01(-0.18%) |
Dec 26, 2012 | 6.736 | 6.835 | 6.705 | 6.751 | 298,022 | +0.01(+0.18%) |
Dec 24, 2012 | 6.659 | 6.739 | 6.241 | 6.739 | 117,391 | +0.01(+0.14%) |
Dec 21, 2012 | 6.756 | 6.756 | 6.609 | 6.729 | 1,461,127 | +0.03(+0.39%) |
Dec 20, 2012 | 6.626 | 6.789 | 6.590 | 6.703 | 281,269 | +0.06(+0.84%) |
Dec 19, 2012 | 6.600 | 6.676 | 6.566 | 6.647 | 130,198 | +0.04(+0.61%) |
Dec 18, 2012 | 6.493 | 6.674 | 6.428 | 6.607 | 277,693 | +0.12(+1.78%) |
Dec 17, 2012 | 6.450 | 6.493 | 6.408 | 6.491 | 196,972 | +0.04(+0.67%) |
Dec 14, 2012 | 6.445 | 6.477 | 6.409 | 6.448 | 351,408 | +0.00(+0.00%) |
Dec 13, 2012 | 6.404 | 6.465 | 6.325 | 6.448 | 389,475 | +0.04(+0.58%) |
Dec 12, 2012 | 6.391 | 6.480 | 6.348 | 6.410 | 330,765 | +0.01(+0.23%) |
Dec 11, 2012 | 6.362 | 6.454 | 6.331 | 6.396 | 227,176 | +0.05(+0.72%) |
Dec 10, 2012 | 6.386 | 6.439 | 6.298 | 6.350 | 594,968 | -0.01(-0.19%) |
Dec 07, 2012 | 6.377 | 6.468 | 6.305 | 6.362 | 158,901 | -0.02(-0.34%) |
Dec 06, 2012 | 6.432 | 6.559 | 6.338 | 6.384 | 346,425 | -0.03(-0.49%) |
Dec 05, 2012 | 6.202 | 6.468 | 6.175 | 6.415 | 588,766 | +0.25(+4.13%) |
Dec 04, 2012 | 6.257 | 6.257 | 6.137 | 6.161 | 237,884 | -0.03(-0.43%) |
Nov 30, 2012 | 6.218 | 6.218 | 6.142 | 6.187 | 391,655 | -0.03(-0.50%) |
Nov 29, 2012 | 6.120 | 6.233 | 6.103 | 6.218 | 399,670 | +0.11(+1.73%) |
Nov 28, 2012 | 6.099 | 6.118 | 5.991 | 6.113 | 207,940 | -0.02(-0.39%) |
Nov 27, 2012 | 6.254 | 6.322 | 6.115 | 6.137 | 448,222 | -0.10(-1.62%) |
Nov 26, 2012 | 6.384 | 6.420 | 6.204 | 6.238 | 480,084 | -0.14(-2.26%) |
Nov 23, 2012 | 6.434 | 6.446 | 6.372 | 6.382 | 159,330 | -0.06(-0.93%) |
Nov 21, 2012 | 6.449 | 6.449 | 6.358 | 6.442 | 87,507 | +0.01(+0.19%) |
Nov 20, 2012 | 6.461 | 6.461 | 6.370 | 6.430 | 66,416 | -0.06(-0.92%) |
Nov 19, 2012 | 6.336 | 6.490 | 6.253 | 6.490 | 224,534 | +0.20(+3.20%) |
Nov 16, 2012 | 6.442 | 6.442 | 6.221 | 6.288 | 376,895 | -0.18(-2.82%) |
Nov 15, 2012 | 6.502 | 6.559 | 6.415 | 6.470 | 216,489 | -0.05(-0.77%) |
Nov 14, 2012 | 6.550 | 6.715 | 6.487 | 6.521 | 311,921 | -0.03(-0.48%) |
Nov 13, 2012 | 6.598 | 6.624 | 6.084 | 6.552 | 169,546 | -0.06(-0.87%) |
Nov 12, 2012 | 6.538 | 6.634 | 6.274 | 6.610 | 212,517 | +0.07(+1.14%) |
Nov 09, 2012 | 6.557 | 6.624 | 6.466 | 6.535 | 241,027 | -0.08(-1.20%) |
Nov 08, 2012 | 6.869 | 6.895 | 6.600 | 6.614 | 331,424 | -0.24(-3.47%) |
Nov 07, 2012 | 6.929 | 7.005 | 6.753 | 6.852 | 240,069 | -0.12(-1.75%) |
Nov 06, 2012 | 7.065 | 7.065 | 6.869 | 6.974 | 182,460 | -0.02(-0.24%) |
Nov 05, 2012 | 6.981 | 7.039 | 6.929 | 6.991 | 205,622 | +0.04(+0.62%) |
Nov 02, 2012 | 7.171 | 7.171 | 6.888 | 6.948 | 304,401 | -0.20(-2.82%) |
Nov 01, 2012 | 6.991 | 7.176 | 6.883 | 7.149 | 474,823 | +0.15(+2.19%) |
Oct 31, 2012 | 7.061 | 7.061 | 6.953 | 6.996 | 217,660 | -0.08(-1.15%) |
Oct 26, 2012 | 7.092 | 7.077 | 7.077 | 7.077 | 506,022 | -0.04(-0.51%) |
Oct 25, 2012 | 7.190 | 7.248 | 7.049 | 7.113 | 252,348 | -0.06(-0.80%) |
Oct 24, 2012 | 7.190 | 7.322 | 7.099 | 7.171 | 266,366 | -0.02(-0.23%) |
Oct 23, 2012 | 7.118 | 7.200 | 7.075 | 7.188 | 307,181 | +0.14(+2.04%) |
Oct 19, 2012 | 7.032 | 7.087 | 6.986 | 7.044 | 265,478 | -0.02(-0.34%) |
Oct 18, 2012 | 7.274 | 7.392 | 7.027 | 7.068 | 345,658 | -0.19(-2.68%) |
Oct 17, 2012 | 7.236 | 7.262 | 7.137 | 7.262 | 314,238 | +0.04(+0.60%) |
Oct 16, 2012 | 7.392 | 7.392 | 7.135 | 7.219 | 520,853 | -0.14(-1.89%) |
Oct 15, 2012 | 7.341 | 7.401 | 7.303 | 7.358 | 325,292 | +0.00(+0.03%) |
Oct 12, 2012 | 7.360 | 7.400 | 7.267 | 7.356 | 244,329 | +0.01(+0.16%) |
Oct 11, 2012 | 7.375 | 7.478 | 7.293 | 7.344 | 350,327 | -0.00(-0.03%) |
Oct 10, 2012 | 7.346 | 7.406 | 7.279 | 7.346 | 108,144 | +0.03(+0.43%) |
Oct 09, 2012 | 7.387 | 7.392 | 7.288 | 7.315 | 322,279 | -0.04(-0.59%) |
Oct 08, 2012 | 7.356 | 7.408 | 7.318 | 7.358 | 155,003 | -0.04(-0.52%) |
Oct 05, 2012 | 7.401 | 7.483 | 7.348 | 7.396 | 177,737 | +0.04(+0.59%) |
Oct 04, 2012 | 7.404 | 7.404 | 7.308 | 7.353 | 293,484 | -0.01(-0.20%) |
Oct 03, 2012 | 7.442 | 7.488 | 7.346 | 7.368 | 196,802 | -0.05(-0.68%) |
Oct 02, 2012 | 7.471 | 7.497 | 7.384 | 7.418 | 218,081 | -0.02(-0.29%) |