Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 7.100 | 7.112 | 7.027 | 7.092 | 0 | +0.00(+0.06%) |
Sep 26, 2013 | 7.063 | 7.120 | 7.035 | 7.088 | 924,982 | +0.02(+0.23%) |
Sep 25, 2013 | 7.027 | 7.100 | 6.975 | 7.071 | 779,574 | +0.08(+1.10%) |
Sep 24, 2013 | 6.890 | 7.011 | 6.862 | 6.995 | 985,171 | +0.08(+1.23%) |
Sep 23, 2013 | 6.878 | 6.938 | 6.854 | 6.910 | 627,652 | +0.01(+0.12%) |
Sep 20, 2013 | 6.890 | 6.934 | 6.838 | 6.902 | 0 | +0.05(+0.71%) |
Sep 19, 2013 | 6.938 | 6.946 | 6.834 | 6.854 | 751,751 | -0.10(-1.51%) |
Sep 18, 2013 | 6.910 | 6.959 | 6.850 | 6.959 | 0 | +0.02(+0.29%) |
Sep 17, 2013 | 6.959 | 6.967 | 6.834 | 6.938 | 0 | +0.02(+0.23%) |
Sep 16, 2013 | 6.950 | 7.027 | 6.894 | 6.922 | 0 | +0.01(+0.18%) |
Sep 13, 2013 | 6.862 | 6.934 | 6.850 | 6.910 | 0 | +0.04(+0.53%) |
Sep 12, 2013 | 6.834 | 6.882 | 6.773 | 6.874 | 0 | -0.10(-1.45%) |
Sep 11, 2013 | 7.059 | 7.112 | 6.926 | 6.975 | 0 | -0.10(-1.37%) |
Sep 10, 2013 | 6.933 | 7.115 | 6.885 | 7.071 | 603,223 | +0.14(+2.06%) |
Sep 09, 2013 | 6.917 | 6.953 | 6.854 | 6.929 | 0 | +0.05(+0.75%) |
Sep 06, 2013 | 6.925 | 6.925 | 6.786 | 6.877 | 0 | -0.01(-0.12%) |
Sep 05, 2013 | 6.925 | 6.925 | 6.830 | 6.885 | 0 | -0.03(-0.40%) |
Sep 04, 2013 | 6.909 | 6.929 | 6.866 | 6.913 | 0 | +0.03(+0.46%) |
Sep 03, 2013 | 6.901 | 6.901 | 6.794 | 6.881 | 0 | +0.04(+0.58%) |
Aug 30, 2013 | 6.870 | 6.905 | 6.790 | 6.842 | 0 | -0.04(-0.52%) |
Aug 29, 2013 | 6.743 | 6.881 | 6.743 | 6.877 | 607,060 | +0.15(+2.18%) |
Aug 28, 2013 | 6.652 | 6.747 | 6.644 | 6.731 | 0 | +0.10(+1.43%) |
Aug 27, 2013 | 6.731 | 6.739 | 6.632 | 6.636 | 808,983 | -0.12(-1.76%) |
Aug 26, 2013 | 6.802 | 6.834 | 6.751 | 6.755 | 0 | -0.06(-0.81%) |
Aug 23, 2013 | 6.794 | 6.826 | 6.731 | 6.810 | 0 | +0.01(+0.12%) |
Aug 22, 2013 | 6.873 | 6.873 | 6.790 | 6.802 | 458,332 | -0.05(-0.69%) |
Aug 21, 2013 | 6.862 | 6.885 | 6.802 | 6.850 | 0 | -0.01(-0.12%) |
Aug 20, 2013 | 6.782 | 6.870 | 6.771 | 6.858 | 389,998 | +0.10(+1.52%) |
Aug 19, 2013 | 6.806 | 6.846 | 6.731 | 6.755 | 486,437 | -0.02(-0.23%) |
Aug 16, 2013 | 6.739 | 6.830 | 6.739 | 6.771 | 0 | +0.01(+0.18%) |
Aug 15, 2013 | 6.747 | 6.794 | 6.727 | 6.759 | 581,394 | -0.02(-0.23%) |
Aug 14, 2013 | 6.802 | 6.802 | 6.747 | 6.774 | 556,597 | +0.00(+0.00%) |
Aug 13, 2013 | 6.794 | 6.794 | 6.664 | 6.774 | 633,673 | +0.00(+0.06%) |
Aug 12, 2013 | 6.798 | 6.818 | 6.699 | 6.771 | 704,345 | -0.04(-0.58%) |
Aug 09, 2013 | 6.731 | 6.866 | 6.656 | 6.810 | 671,643 | +0.05(+0.70%) |
Aug 08, 2013 | 7.048 | 7.127 | 6.735 | 6.763 | 902,366 | -0.30(-4.26%) |
Aug 07, 2013 | 7.067 | 7.107 | 6.961 | 7.064 | 1,248,858 | -0.02(-0.34%) |
Aug 06, 2013 | 7.214 | 7.233 | 7.075 | 7.087 | 527,807 | -0.15(-2.13%) |
Aug 05, 2013 | 7.277 | 7.277 | 7.186 | 7.242 | 595,098 | -0.03(-0.38%) |
Aug 02, 2013 | 7.194 | 7.273 | 7.147 | 7.269 | 388,126 | +0.10(+1.44%) |
Aug 01, 2013 | 7.222 | 7.250 | 7.107 | 7.166 | 517,829 | -0.03(-0.44%) |
Jul 31, 2013 | 7.226 | 7.246 | 7.163 | 7.198 | 0 | +0.00(+0.06%) |
Jul 30, 2013 | 7.349 | 7.372 | 7.186 | 7.194 | 0 | -0.12(-1.62%) |
Jul 29, 2013 | 7.269 | 7.360 | 7.269 | 7.313 | 0 | +0.01(+0.16%) |
Jul 26, 2013 | 7.269 | 7.376 | 7.254 | 7.301 | 0 | -0.02(-0.27%) |
Jul 25, 2013 | 7.246 | 7.329 | 7.246 | 7.321 | 0 | +0.04(+0.54%) |
Jul 24, 2013 | 7.364 | 7.364 | 7.178 | 7.281 | 0 | -0.04(-0.59%) |
Jul 23, 2013 | 7.305 | 7.424 | 7.297 | 7.325 | 0 | +0.04(+0.49%) |
Jul 22, 2013 | 7.303 | 7.318 | 7.206 | 7.289 | 0 | +0.05(+0.66%) |
Jul 19, 2013 | 7.234 | 7.265 | 7.202 | 7.242 | 0 | +0.02(+0.22%) |
Jul 18, 2013 | 7.170 | 7.234 | 7.131 | 7.226 | 0 | +0.05(+0.72%) |
Jul 17, 2013 | 7.178 | 7.246 | 7.166 | 7.174 | 469,412 | +0.00(+0.00%) |
Jul 16, 2013 | 7.234 | 7.240 | 7.170 | 7.174 | 0 | -0.04(-0.55%) |
Jul 15, 2013 | 7.155 | 7.230 | 7.155 | 7.214 | 0 | +0.07(+1.00%) |
Jul 12, 2013 | 7.131 | 7.182 | 7.111 | 7.143 | 0 | +0.02(+0.28%) |
Jul 11, 2013 | 7.123 | 7.147 | 7.020 | 7.123 | 0 | +0.05(+0.73%) |
Jul 10, 2013 | 7.075 | 7.103 | 7.024 | 7.071 | 0 | +0.00(+0.00%) |
Jul 09, 2013 | 7.067 | 7.115 | 7.000 | 7.071 | 0 | +0.04(+0.56%) |
Jul 08, 2013 | 7.044 | 7.099 | 7.004 | 7.032 | 0 | -0.01(-0.11%) |
Jul 05, 2013 | 7.127 | 7.147 | 6.917 | 7.040 | 0 | -0.02(-0.28%) |
Jul 03, 2013 | 7.087 | 7.103 | 6.965 | 7.060 | 0 | -0.06(-0.89%) |
Jul 02, 2013 | 6.929 | 7.155 | 6.908 | 7.123 | 0 | +0.19(+2.80%) |
Jul 01, 2013 | 6.968 | 6.968 | 6.904 | 6.929 | 0 | +0.00(+0.00%) |
Jun 28, 2013 | 6.929 | 6.953 | 6.889 | 6.929 | 5,413,991 | +0.06(+0.86%) |
Jun 26, 2013 | 6.961 | 6.968 | 6.850 | 6.870 | 0 | -0.05(-0.74%) |
Jun 25, 2013 | 6.901 | 6.945 | 6.838 | 6.921 | 0 | +0.04(+0.63%) |
Jun 24, 2013 | 6.917 | 6.925 | 6.679 | 6.877 | 0 | -0.06(-0.80%) |
Jun 21, 2013 | 6.945 | 6.968 | 6.877 | 6.933 | 1,150,875 | +0.02(+0.29%) |
Jun 20, 2013 | 6.980 | 6.980 | 6.877 | 6.913 | 0 | -0.10(-1.36%) |
Jun 19, 2013 | 7.091 | 7.135 | 7.008 | 7.008 | 0 | -0.06(-0.84%) |
Jun 18, 2013 | 7.067 | 7.116 | 6.968 | 7.067 | 823,170 | -0.01(-0.11%) |
Jun 17, 2013 | 7.028 | 7.159 | 7.020 | 7.075 | 0 | +0.11(+1.65%) |
Jun 14, 2013 | 6.953 | 7.036 | 6.874 | 6.961 | 0 | -0.01(-0.17%) |
Jun 13, 2013 | 7.036 | 7.036 | 6.929 | 6.972 | 504,241 | -0.04(-0.51%) |
Jun 12, 2013 | 6.972 | 7.024 | 6.862 | 7.008 | 855,826 | +0.03(+0.45%) |
Jun 11, 2013 | 6.846 | 7.040 | 6.830 | 6.976 | 1,213,777 | -0.02(-0.34%) |
Jun 10, 2013 | 7.048 | 7.071 | 6.929 | 7.000 | 0 | -0.03(-0.45%) |
Jun 07, 2013 | 6.949 | 7.048 | 6.933 | 7.032 | 0 | +0.13(+1.83%) |
Jun 06, 2013 | 6.818 | 6.917 | 6.814 | 6.905 | 412,855 | +0.07(+0.98%) |
Jun 05, 2013 | 6.976 | 6.978 | 6.814 | 6.838 | 0 | -0.13(-1.82%) |
Jun 04, 2013 | 6.929 | 6.972 | 6.897 | 6.965 | 0 | +0.05(+0.74%) |
Jun 03, 2013 | 6.965 | 7.052 | 6.870 | 6.913 | 1,005,582 | -0.02(-0.29%) |
May 31, 2013 | 7.064 | 7.087 | 6.909 | 6.933 | 1,907,997 | -0.19(-2.61%) |
May 30, 2013 | 6.968 | 7.190 | 6.921 | 7.119 | 1,766,899 | +0.16(+2.28%) |
May 29, 2013 | 6.949 | 7.020 | 6.818 | 6.961 | 1,318,540 | +0.00(+0.06%) |
May 28, 2013 | 6.941 | 6.980 | 6.868 | 6.957 | 1,298,121 | +0.09(+1.33%) |
May 24, 2013 | 6.830 | 6.866 | 6.830 | 6.866 | 0 | +0.03(+0.46%) |
May 23, 2013 | 6.873 | 6.905 | 6.830 | 6.834 | 0 | -0.07(-1.03%) |
May 22, 2013 | 6.917 | 6.956 | 6.889 | 6.905 | 0 | -0.01(-0.17%) |
May 21, 2013 | 7.000 | 7.000 | 6.915 | 6.917 | 0 | -0.08(-1.13%) |
May 20, 2013 | 6.949 | 7.000 | 6.929 | 6.996 | 0 | +0.07(+0.97%) |
May 17, 2013 | 6.988 | 7.028 | 6.909 | 6.929 | 0 | -0.06(-0.85%) |
May 16, 2013 | 6.921 | 7.008 | 6.921 | 6.988 | 1,194,488 | +0.04(+0.63%) |
May 15, 2013 | 6.921 | 6.953 | 6.915 | 6.945 | 0 | +0.02(+0.29%) |
May 13, 2013 | 6.957 | 6.957 | 6.917 | 6.925 | 0 | -0.04(-0.57%) |
May 10, 2013 | 6.988 | 6.988 | 6.921 | 6.965 | 0 | -0.00(-0.03%) |
May 09, 2013 | 6.941 | 6.970 | 6.917 | 6.967 | 0 | +0.02(+0.31%) |
May 08, 2013 | 6.929 | 6.968 | 6.917 | 6.945 | 0 | -0.01(-0.17%) |
May 07, 2013 | 6.870 | 6.972 | 6.850 | 6.957 | 0 | -0.10(-1.40%) |
May 06, 2013 | 6.988 | 7.071 | 6.941 | 7.056 | 1,086,282 | +0.07(+0.96%) |
May 03, 2013 | 6.929 | 6.996 | 6.830 | 6.988 | 0 | +0.16(+2.32%) |
May 02, 2013 | 6.794 | 6.889 | 6.794 | 6.830 | 0 | +0.05(+0.76%) |
May 01, 2013 | 6.968 | 6.968 | 6.771 | 6.778 | 0 | -0.20(-2.89%) |
Apr 30, 2013 | 6.929 | 7.012 | 6.834 | 6.980 | 0 | +0.04(+0.63%) |
Apr 29, 2013 | 6.905 | 6.968 | 6.889 | 6.937 | 1,012,760 | +0.05(+0.75%) |
Apr 26, 2013 | 6.889 | 6.917 | 6.862 | 6.885 | 947,507 | +0.02(+0.35%) |
Apr 25, 2013 | 6.806 | 6.877 | 6.771 | 6.862 | 826,231 | +0.08(+1.11%) |
Apr 24, 2013 | 6.830 | 6.870 | 6.771 | 6.786 | 1,223,470 | -0.06(-0.92%) |
Apr 23, 2013 | 6.751 | 6.909 | 6.695 | 6.850 | 2,366,228 | +0.14(+2.06%) |
Apr 22, 2013 | 6.529 | 6.731 | 6.509 | 6.711 | 2,396,460 | +0.26(+4.05%) |
Apr 19, 2013 | 6.347 | 6.458 | 6.319 | 6.450 | 488,233 | +0.11(+1.69%) |
Apr 18, 2013 | 6.367 | 6.394 | 6.315 | 6.343 | 1,007,355 | -0.02(-0.31%) |
Apr 17, 2013 | 6.438 | 6.481 | 6.363 | 6.363 | 645,371 | -0.12(-1.83%) |
Apr 16, 2013 | 6.454 | 6.545 | 6.434 | 6.481 | 1,004,491 | +0.04(+0.68%) |
Apr 15, 2013 | 6.573 | 6.608 | 6.434 | 6.438 | 814,418 | -0.17(-2.58%) |
Apr 12, 2013 | 6.648 | 6.660 | 6.592 | 6.608 | 443,036 | -0.04(-0.60%) |
Apr 11, 2013 | 6.660 | 6.683 | 6.596 | 6.648 | 870,392 | -0.06(-0.83%) |
Apr 10, 2013 | 6.664 | 6.727 | 6.664 | 6.703 | 592,396 | +0.04(+0.59%) |
Apr 09, 2013 | 6.751 | 6.751 | 6.652 | 6.664 | 587,819 | -0.06(-0.94%) |
Apr 08, 2013 | 6.695 | 6.731 | 6.644 | 6.727 | 656,472 | +0.02(+0.35%) |
Apr 05, 2013 | 6.624 | 6.715 | 6.620 | 6.703 | 973,729 | +0.01(+0.18%) |
Apr 04, 2013 | 6.683 | 6.731 | 6.664 | 6.691 | 1,249,977 | +0.02(+0.30%) |
Apr 03, 2013 | 6.731 | 6.838 | 6.620 | 6.672 | 3,156,595 | +0.15(+2.25%) |
Apr 02, 2013 | 6.549 | 6.553 | 6.484 | 6.525 | 582,394 | +0.02(+0.30%) |
Apr 01, 2013 | 6.537 | 6.553 | 6.458 | 6.505 | 490,860 | -0.03(-0.48%) |
Mar 28, 2013 | 6.533 | 6.553 | 6.478 | 6.537 | 566,715 | +0.03(+0.43%) |
Mar 27, 2013 | 6.446 | 6.537 | 6.408 | 6.509 | 461,582 | +0.02(+0.37%) |
Mar 26, 2013 | 6.355 | 6.489 | 6.355 | 6.485 | 365,423 | +0.13(+2.12%) |
Mar 25, 2013 | 6.434 | 6.478 | 6.339 | 6.351 | 445,044 | -0.04(-0.68%) |
Mar 22, 2013 | 6.406 | 6.434 | 6.375 | 6.394 | 325,460 | +0.01(+0.12%) |
Mar 21, 2013 | 6.371 | 6.466 | 6.351 | 6.386 | 454,273 | +0.02(+0.25%) |
Mar 20, 2013 | 6.430 | 6.505 | 6.335 | 6.371 | 724,333 | -0.06(-0.98%) |
Mar 19, 2013 | 6.481 | 6.525 | 6.420 | 6.434 | 445,097 | -0.06(-0.91%) |
Mar 18, 2013 | 6.470 | 6.549 | 6.470 | 6.493 | 334,042 | -0.03(-0.42%) |
Mar 15, 2013 | 6.541 | 6.553 | 6.474 | 6.521 | 705,952 | -0.02(-0.24%) |
Mar 14, 2013 | 6.485 | 6.541 | 6.458 | 6.537 | 470,114 | +0.05(+0.79%) |
Mar 13, 2013 | 6.458 | 6.529 | 6.418 | 6.485 | 451,922 | +0.02(+0.24%) |
Mar 12, 2013 | 6.414 | 6.537 | 6.414 | 6.470 | 455,554 | -0.06(-0.97%) |
Mar 11, 2013 | 6.521 | 6.573 | 6.494 | 6.533 | 497,164 | +0.02(+0.36%) |
Mar 08, 2013 | 6.430 | 6.533 | 6.418 | 6.509 | 631,210 | +0.05(+0.74%) |
Mar 07, 2013 | 6.481 | 6.533 | 6.426 | 6.462 | 530,846 | -0.01(-0.18%) |
Mar 06, 2013 | 6.454 | 6.531 | 6.414 | 6.474 | 896,300 | -0.06(-0.91%) |
Mar 05, 2013 | 6.545 | 6.569 | 6.478 | 6.533 | 429,262 | -0.01(-0.18%) |
Mar 04, 2013 | 6.604 | 6.604 | 6.470 | 6.545 | 730,567 | -0.05(-0.78%) |
Mar 01, 2013 | 6.481 | 6.608 | 6.454 | 6.596 | 653,900 | +0.09(+1.40%) |
Feb 28, 2013 | 6.470 | 6.525 | 6.450 | 6.505 | 715,405 | +0.06(+0.92%) |
Feb 27, 2013 | 6.426 | 6.513 | 6.426 | 6.446 | 402,626 | +0.02(+0.31%) |
Feb 26, 2013 | 6.458 | 6.478 | 6.379 | 6.426 | 442,892 | -0.02(-0.31%) |
Feb 22, 2013 | 6.422 | 6.513 | 6.402 | 6.446 | 558,216 | +0.04(+0.68%) |
Feb 21, 2013 | 6.379 | 6.450 | 6.343 | 6.402 | 770,133 | +0.02(+0.37%) |
Feb 20, 2013 | 6.426 | 6.485 | 6.371 | 6.379 | 699,903 | -0.03(-0.49%) |
Feb 19, 2013 | 6.410 | 6.426 | 6.351 | 6.410 | 692,619 | +0.02(+0.25%) |
Feb 15, 2013 | 6.414 | 6.414 | 6.335 | 6.394 | 449,050 | +0.00(+0.00%) |
Feb 14, 2013 | 6.394 | 6.410 | 6.315 | 6.394 | 550,402 | -0.02(-0.31%) |
Feb 13, 2013 | 6.319 | 6.422 | 6.319 | 6.414 | 546,386 | +0.09(+1.38%) |
Feb 12, 2013 | 6.390 | 6.390 | 6.291 | 6.327 | 419,174 | -0.05(-0.81%) |
Feb 11, 2013 | 6.406 | 6.418 | 6.315 | 6.379 | 649,814 | -0.02(-0.25%) |
Feb 08, 2013 | 6.375 | 6.394 | 6.295 | 6.394 | 462,865 | +0.05(+0.81%) |
Feb 07, 2013 | 6.375 | 6.375 | 6.284 | 6.343 | 515,664 | -0.01(-0.19%) |
Feb 06, 2013 | 6.327 | 6.371 | 6.284 | 6.355 | 405,748 | +0.05(+0.82%) |
Feb 04, 2013 | 6.379 | 6.379 | 6.284 | 6.303 | 423,937 | -0.07(-1.06%) |
Feb 01, 2013 | 6.426 | 6.426 | 6.339 | 6.371 | 655,037 | -0.00(-0.06%) |
Jan 31, 2013 | 6.347 | 6.426 | 6.327 | 6.375 | 1,974,821 | +0.04(+0.56%) |
Jan 30, 2013 | 6.319 | 6.383 | 6.284 | 6.339 | 804,096 | +0.01(+0.13%) |
Jan 29, 2013 | 6.375 | 6.375 | 6.299 | 6.331 | 614,513 | -0.02(-0.37%) |
Jan 28, 2013 | 6.327 | 6.369 | 6.284 | 6.355 | 793,993 | +0.05(+0.82%) |
Jan 25, 2013 | 6.335 | 6.339 | 6.291 | 6.303 | 676,742 | +0.00(+0.06%) |
Jan 24, 2013 | 6.295 | 6.335 | 6.295 | 6.299 | 907,905 | +0.00(+0.00%) |
Jan 23, 2013 | 6.295 | 6.331 | 6.295 | 6.299 | 981,692 | +0.00(+0.00%) |
Jan 22, 2013 | 6.335 | 6.335 | 6.284 | 6.299 | 586,875 | +0.00(+0.00%) |
Jan 18, 2013 | 6.311 | 6.323 | 6.276 | 6.299 | 778,003 | +0.01(+0.13%) |
Jan 17, 2013 | 6.315 | 6.323 | 6.276 | 6.291 | 960,214 | -0.02(-0.25%) |
Jan 16, 2013 | 6.264 | 6.335 | 6.256 | 6.307 | 1,593,639 | +0.04(+0.70%) |
Jan 15, 2013 | 6.236 | 6.291 | 6.232 | 6.264 | 5,978,651 | -0.13(-2.04%) |
Jan 14, 2013 | 6.442 | 6.474 | 6.339 | 6.394 | 338,775 | -0.05(-0.74%) |
Jan 11, 2013 | 6.521 | 6.541 | 6.434 | 6.442 | 213,066 | -0.04(-0.61%) |
Jan 10, 2013 | 6.573 | 6.620 | 6.410 | 6.481 | 340,581 | -0.08(-1.15%) |
Jan 09, 2013 | 6.497 | 6.569 | 6.466 | 6.557 | 225,939 | +0.07(+1.10%) |
Jan 08, 2013 | 6.513 | 6.513 | 6.386 | 6.485 | 358,291 | -0.05(-0.73%) |
Jan 07, 2013 | 6.434 | 6.541 | 6.383 | 6.533 | 426,208 | +0.10(+1.48%) |
Jan 04, 2013 | 6.383 | 6.493 | 6.351 | 6.438 | 504,877 | +0.09(+1.43%) |
Jan 03, 2013 | 6.375 | 6.390 | 6.307 | 6.347 | 194,204 | -0.02(-0.31%) |
Jan 02, 2013 | 6.327 | 6.375 | 6.287 | 6.367 | 425,018 | +0.03(+0.44%) |
Dec 31, 2012 | 6.192 | 6.343 | 6.149 | 6.339 | 215,670 | +0.16(+2.56%) |
Dec 28, 2012 | 6.287 | 6.375 | 6.141 | 6.181 | 332,539 | -0.10(-1.51%) |
Dec 27, 2012 | 6.315 | 6.351 | 6.236 | 6.276 | 299,867 | -0.04(-0.69%) |
Dec 26, 2012 | 6.272 | 6.367 | 6.252 | 6.319 | 116,743 | +0.06(+1.01%) |
Dec 24, 2012 | 6.355 | 6.357 | 6.228 | 6.256 | 108,219 | -0.12(-1.86%) |
Dec 21, 2012 | 6.260 | 6.375 | 6.260 | 6.375 | 586,837 | +0.08(+1.26%) |
Dec 20, 2012 | 6.236 | 6.335 | 6.221 | 6.295 | 240,888 | +0.04(+0.57%) |
Dec 19, 2012 | 6.291 | 6.355 | 6.256 | 6.260 | 392,415 | +0.00(+0.07%) |
Dec 18, 2012 | 6.161 | 6.291 | 6.153 | 6.256 | 322,709 | +0.12(+1.94%) |
Dec 17, 2012 | 6.097 | 6.224 | 6.097 | 6.137 | 258,800 | +0.04(+0.65%) |
Dec 14, 2012 | 6.078 | 6.177 | 6.078 | 6.097 | 258,538 | +0.01(+0.20%) |
Dec 13, 2012 | 6.066 | 6.173 | 6.066 | 6.086 | 200,685 | +0.01(+0.13%) |
Dec 12, 2012 | 6.192 | 6.232 | 6.058 | 6.078 | 523,069 | -0.25(-4.00%) |
Dec 11, 2012 | 6.272 | 6.351 | 6.248 | 6.331 | 494,193 | +0.08(+1.27%) |
Dec 10, 2012 | 6.189 | 6.263 | 6.101 | 6.252 | 256,323 | +0.08(+1.28%) |
Dec 07, 2012 | 6.224 | 6.283 | 6.107 | 6.173 | 273,492 | -0.01(-0.13%) |
Dec 06, 2012 | 6.173 | 6.216 | 6.137 | 6.181 | 184,882 | +0.03(+0.52%) |
Dec 05, 2012 | 6.169 | 6.224 | 6.143 | 6.149 | 222,358 | -0.04(-0.71%) |
Dec 04, 2012 | 6.141 | 6.236 | 6.141 | 6.193 | 298,582 | -0.07(-1.07%) |
Nov 30, 2012 | 6.276 | 6.299 | 6.196 | 6.260 | 360,210 | +0.00(+0.06%) |
Nov 29, 2012 | 6.192 | 6.331 | 6.121 | 6.256 | 501,712 | +0.13(+2.20%) |
Nov 28, 2012 | 6.153 | 6.196 | 6.066 | 6.121 | 410,291 | -0.08(-1.21%) |
Nov 27, 2012 | 6.236 | 6.256 | 6.137 | 6.196 | 270,588 | -0.02(-0.38%) |
Nov 26, 2012 | 6.280 | 6.280 | 6.145 | 6.220 | 251,317 | -0.02(-0.25%) |
Nov 23, 2012 | 6.165 | 6.252 | 6.121 | 6.236 | 177,520 | +0.12(+1.94%) |
Nov 21, 2012 | 6.097 | 6.129 | 6.006 | 6.117 | 250,744 | -0.00(-0.06%) |
Nov 20, 2012 | 6.157 | 6.200 | 6.058 | 6.121 | 204,491 | -0.01(-0.13%) |
Nov 19, 2012 | 6.240 | 6.240 | 6.082 | 6.129 | 363,054 | -0.10(-1.58%) |
Nov 16, 2012 | 6.082 | 6.232 | 5.959 | 6.228 | 598,541 | +0.12(+2.00%) |
Nov 15, 2012 | 5.840 | 6.137 | 5.840 | 6.105 | 480,568 | +0.27(+4.54%) |
Nov 14, 2012 | 6.058 | 6.109 | 5.702 | 5.840 | 1,128,311 | -0.23(-3.72%) |
Nov 13, 2012 | 6.173 | 6.208 | 6.054 | 6.066 | 450,030 | -0.11(-1.86%) |
Nov 12, 2012 | 6.117 | 6.232 | 6.117 | 6.181 | 193,169 | +0.06(+0.90%) |
Nov 09, 2012 | 6.212 | 6.224 | 6.117 | 6.125 | 388,624 | -0.04(-0.71%) |
Nov 08, 2012 | 6.169 | 6.220 | 6.169 | 6.169 | 370,371 | +0.00(+0.00%) |
Nov 07, 2012 | 6.196 | 6.311 | 6.137 | 6.169 | 548,844 | -0.03(-0.45%) |
Nov 06, 2012 | 6.224 | 6.244 | 6.177 | 6.196 | 255,439 | -0.03(-0.45%) |
Nov 05, 2012 | 6.189 | 6.335 | 6.177 | 6.224 | 176,992 | +0.02(+0.26%) |
Nov 02, 2012 | 6.335 | 6.335 | 6.192 | 6.208 | 292,384 | -0.13(-2.06%) |
Nov 01, 2012 | 6.208 | 6.339 | 6.192 | 6.339 | 356,106 | +0.15(+2.43%) |
Oct 31, 2012 | 6.295 | 6.327 | 6.169 | 6.189 | 650,839 | -0.10(-1.51%) |
Oct 26, 2012 | 6.204 | 6.284 | 6.284 | 6.284 | 284,640 | +0.10(+1.54%) |
Oct 25, 2012 | 6.276 | 6.276 | 6.169 | 6.189 | 321,242 | -0.08(-1.20%) |
Oct 24, 2012 | 6.216 | 6.272 | 6.196 | 6.264 | 323,391 | +0.08(+1.35%) |
Oct 23, 2012 | 6.295 | 6.295 | 6.169 | 6.181 | 413,640 | -0.03(-0.45%) |
Oct 19, 2012 | 6.232 | 6.327 | 6.185 | 6.208 | 768,123 | -0.10(-1.63%) |
Oct 18, 2012 | 6.228 | 6.331 | 6.169 | 6.311 | 698,663 | +0.02(+0.38%) |
Oct 17, 2012 | 6.248 | 6.291 | 6.192 | 6.287 | 699,203 | +0.04(+0.63%) |
Oct 16, 2012 | 6.189 | 6.272 | 6.169 | 6.248 | 2,440,326 | -0.05(-0.75%) |
Oct 15, 2012 | 6.276 | 6.315 | 6.268 | 6.295 | 85,478 | +0.02(+0.38%) |
Oct 12, 2012 | 6.327 | 6.335 | 6.236 | 6.272 | 107,385 | -0.07(-1.06%) |
Oct 11, 2012 | 6.454 | 6.454 | 6.280 | 6.339 | 272,131 | -0.11(-1.66%) |
Oct 10, 2012 | 6.450 | 6.497 | 6.422 | 6.446 | 220,585 | -0.01(-0.18%) |
Oct 09, 2012 | 6.379 | 6.522 | 6.379 | 6.458 | 148,945 | +0.05(+0.74%) |
Oct 08, 2012 | 6.470 | 6.470 | 6.355 | 6.410 | 125,014 | -0.05(-0.80%) |
Oct 05, 2012 | 6.371 | 6.529 | 6.347 | 6.462 | 163,957 | +0.10(+1.49%) |
Oct 04, 2012 | 6.355 | 6.386 | 6.307 | 6.367 | 141,342 | +0.04(+0.63%) |
Oct 03, 2012 | 6.331 | 6.359 | 6.284 | 6.327 | 95,780 | -0.02(-0.25%) |
Oct 02, 2012 | 6.335 | 6.375 | 6.284 | 6.343 | 188,746 | +0.02(+0.31%) |