Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 5.208 | 5.216 | 5.147 | 5.200 | 46,669 | +0.02(+0.48%) |
Oct 30, 2013 | 5.200 | 5.200 | 5.163 | 5.175 | 70,487 | -0.01(-0.16%) |
Oct 29, 2013 | 5.196 | 5.196 | 5.167 | 5.183 | 43,891 | -0.01(-0.24%) |
Oct 28, 2013 | 5.192 | 5.224 | 5.187 | 5.196 | 57,909 | -0.03(-0.52%) |
Oct 25, 2013 | 5.196 | 5.223 | 5.155 | 5.223 | 43,964 | +0.06(+1.16%) |
Oct 24, 2013 | 5.146 | 5.216 | 5.142 | 5.163 | 51,503 | +0.02(+0.48%) |
Oct 23, 2013 | 5.159 | 5.175 | 5.130 | 5.138 | 83,272 | +0.00(+0.00%) |
Oct 22, 2013 | 5.118 | 5.179 | 5.118 | 5.138 | 84,430 | +0.02(+0.48%) |
Oct 21, 2013 | 5.101 | 5.122 | 5.072 | 5.114 | 129,601 | -0.00(-0.08%) |
Oct 18, 2013 | 5.089 | 5.126 | 5.089 | 5.118 | 52,726 | +0.02(+0.40%) |
Oct 17, 2013 | 4.982 | 5.109 | 4.982 | 5.097 | 57,139 | +0.07(+1.39%) |
Oct 16, 2013 | 4.945 | 5.031 | 4.945 | 5.027 | 71,113 | +0.08(+1.66%) |
Oct 15, 2013 | 4.962 | 4.994 | 4.929 | 4.945 | 70,266 | -0.00(-0.08%) |
Oct 14, 2013 | 5.015 | 5.022 | 4.917 | 4.949 | 371,844 | -0.08(-1.55%) |
Oct 11, 2013 | 4.978 | 5.040 | 4.978 | 5.027 | 45,109 | +0.05(+0.91%) |
Oct 10, 2013 | 4.896 | 4.999 | 4.849 | 4.982 | 43,348 | +0.14(+2.97%) |
Oct 09, 2013 | 4.867 | 4.908 | 4.834 | 4.839 | 95,122 | -0.02(-0.42%) |
Oct 08, 2013 | 4.937 | 4.945 | 4.859 | 4.859 | 97,739 | -0.08(-1.62%) |
Oct 07, 2013 | 4.986 | 5.015 | 4.937 | 4.939 | 127,318 | -0.08(-1.51%) |
Oct 04, 2013 | 4.970 | 5.039 | 4.970 | 5.015 | 67,566 | +0.02(+0.49%) |
Oct 03, 2013 | 5.114 | 5.114 | 4.990 | 4.990 | 64,727 | -0.11(-2.25%) |
Oct 02, 2013 | 5.114 | 5.138 | 5.085 | 5.105 | 60,265 | -0.05(-0.96%) |
Oct 01, 2013 | 5.101 | 5.196 | 5.075 | 5.155 | 126,903 | +0.07(+1.29%) |
Sep 30, 2013 | 5.081 | 5.163 | 5.052 | 5.089 | 73,638 | -0.02(-0.32%) |
Sep 27, 2013 | 5.159 | 5.159 | 5.060 | 5.105 | 128,321 | -0.06(-1.11%) |
Sep 26, 2013 | 5.150 | 5.183 | 5.130 | 5.163 | 69,069 | +0.01(+0.16%) |
Sep 25, 2013 | 5.073 | 5.167 | 5.073 | 5.155 | 161,012 | +0.12(+2.40%) |
Sep 24, 2013 | 5.007 | 5.060 | 5.007 | 5.034 | 34,564 | +0.00(+0.04%) |
Sep 23, 2013 | 5.015 | 5.064 | 5.013 | 5.031 | 55,960 | +0.00(+0.08%) |
Sep 20, 2013 | 5.109 | 5.109 | 5.023 | 5.027 | 61,995 | -0.08(-1.61%) |
Sep 19, 2013 | 5.097 | 5.155 | 5.073 | 5.109 | 69,781 | +0.02(+0.32%) |
Sep 18, 2013 | 4.992 | 5.101 | 4.920 | 5.093 | 61,560 | +0.10(+2.00%) |
Sep 17, 2013 | 4.988 | 5.016 | 4.960 | 4.993 | 67,226 | +0.03(+0.59%) |
Sep 16, 2013 | 5.016 | 5.016 | 4.952 | 4.964 | 59,179 | +0.05(+0.98%) |
Sep 13, 2013 | 4.920 | 4.948 | 4.916 | 4.916 | 42,229 | -0.00(-0.08%) |
Sep 12, 2013 | 4.940 | 4.963 | 4.916 | 4.920 | 44,595 | -0.02(-0.49%) |
Sep 11, 2013 | 4.924 | 4.960 | 4.912 | 4.944 | 58,157 | +0.01(+0.16%) |
Sep 10, 2013 | 4.948 | 4.952 | 4.912 | 4.936 | 50,653 | -0.01(-0.24%) |
Sep 09, 2013 | 4.887 | 4.956 | 4.869 | 4.948 | 33,011 | +0.08(+1.66%) |
Sep 06, 2013 | 4.883 | 4.928 | 4.859 | 4.867 | 107,898 | +0.03(+0.58%) |
Sep 05, 2013 | 4.908 | 4.908 | 4.839 | 4.839 | 55,856 | -0.06(-1.15%) |
Sep 04, 2013 | 4.851 | 4.912 | 4.851 | 4.895 | 58,425 | +0.04(+0.91%) |
Sep 03, 2013 | 4.891 | 4.891 | 4.815 | 4.851 | 54,083 | -0.02(-0.41%) |
Aug 30, 2013 | 4.912 | 4.940 | 4.867 | 4.871 | 61,832 | -0.06(-1.15%) |
Aug 29, 2013 | 4.920 | 4.968 | 4.912 | 4.928 | 39,132 | -0.02(-0.33%) |
Aug 28, 2013 | 4.948 | 4.980 | 4.928 | 4.944 | 54,073 | -0.03(-0.57%) |
Aug 27, 2013 | 4.960 | 5.024 | 4.960 | 4.972 | 64,644 | -0.03(-0.56%) |
Aug 26, 2013 | 5.008 | 5.037 | 5.000 | 5.000 | 51,161 | -0.02(-0.32%) |
Aug 23, 2013 | 4.988 | 5.049 | 4.968 | 5.016 | 69,775 | +0.03(+0.65%) |
Aug 22, 2013 | 5.000 | 5.016 | 4.956 | 4.984 | 51,444 | +0.02(+0.32%) |
Aug 21, 2013 | 4.956 | 5.020 | 4.956 | 4.968 | 78,060 | -0.03(-0.65%) |
Aug 20, 2013 | 4.940 | 5.041 | 4.938 | 5.000 | 77,659 | +0.07(+1.47%) |
Aug 19, 2013 | 5.004 | 5.004 | 4.920 | 4.928 | 59,958 | -0.11(-2.16%) |
Aug 16, 2013 | 5.016 | 5.101 | 4.993 | 5.037 | 117,651 | -0.02(-0.40%) |
Aug 15, 2013 | 5.133 | 5.133 | 5.041 | 5.057 | 45,277 | -0.12(-2.34%) |
Aug 14, 2013 | 5.174 | 5.202 | 5.162 | 5.178 | 43,724 | +0.00(+0.08%) |
Aug 13, 2013 | 5.234 | 5.254 | 5.170 | 5.174 | 79,501 | -0.06(-1.23%) |
Aug 12, 2013 | 5.230 | 5.327 | 5.230 | 5.238 | 78,943 | -0.04(-0.69%) |
Aug 09, 2013 | 5.194 | 5.287 | 5.194 | 5.274 | 45,081 | +0.04(+0.77%) |
Aug 08, 2013 | 5.283 | 5.283 | 5.210 | 5.234 | 67,913 | -0.02(-0.31%) |
Aug 07, 2013 | 5.242 | 5.254 | 5.218 | 5.250 | 23,310 | -0.01(-0.16%) |
Aug 06, 2013 | 5.234 | 5.293 | 5.234 | 5.259 | 75,350 | -0.01(-0.22%) |
Aug 05, 2013 | 5.315 | 5.315 | 5.246 | 5.270 | 60,994 | -0.02(-0.31%) |
Aug 02, 2013 | 5.327 | 5.331 | 5.274 | 5.287 | 64,709 | -0.04(-0.68%) |
Aug 01, 2013 | 5.424 | 5.424 | 5.291 | 5.323 | 40,186 | -0.04(-0.83%) |
Jul 31, 2013 | 5.379 | 5.428 | 5.331 | 5.367 | 36,845 | -0.04(-0.67%) |
Jul 30, 2013 | 5.444 | 5.480 | 5.375 | 5.404 | 53,021 | -0.04(-0.80%) |
Jul 29, 2013 | 5.496 | 5.496 | 5.432 | 5.447 | 18,633 | -0.05(-0.89%) |
Jul 26, 2013 | 5.512 | 5.512 | 5.444 | 5.496 | 35,690 | -0.01(-0.16%) |
Jul 25, 2013 | 5.484 | 5.533 | 5.484 | 5.505 | 42,574 | -0.02(-0.42%) |
Jul 24, 2013 | 5.609 | 5.609 | 5.480 | 5.529 | 39,667 | -0.05(-0.94%) |
Jul 23, 2013 | 5.597 | 5.597 | 5.565 | 5.581 | 16,746 | -0.00(-0.07%) |
Jul 22, 2013 | 5.529 | 5.597 | 5.525 | 5.585 | 55,385 | +0.03(+0.51%) |
Jul 19, 2013 | 5.541 | 5.569 | 5.529 | 5.557 | 30,192 | +0.02(+0.29%) |
Jul 18, 2013 | 5.496 | 5.573 | 5.496 | 5.541 | 58,036 | +0.04(+0.66%) |
Jul 17, 2013 | 5.492 | 5.532 | 5.468 | 5.504 | 53,944 | +0.05(+0.96%) |
Jul 16, 2013 | 5.448 | 5.472 | 5.440 | 5.452 | 32,620 | -0.01(-0.22%) |
Jul 15, 2013 | 5.460 | 5.480 | 5.424 | 5.464 | 81,800 | +0.07(+1.27%) |
Jul 12, 2013 | 5.395 | 5.408 | 5.339 | 5.395 | 44,424 | +0.02(+0.45%) |
Jul 11, 2013 | 5.266 | 5.375 | 5.266 | 5.371 | 175,405 | +0.15(+2.86%) |
Jul 10, 2013 | 5.218 | 5.291 | 5.218 | 5.222 | 49,071 | -0.02(-0.46%) |
Jul 09, 2013 | 5.186 | 5.246 | 5.207 | 5.246 | 125,485 | +0.03(+0.54%) |
Jul 08, 2013 | 5.274 | 5.339 | 5.190 | 5.218 | 88,129 | -0.08(-1.60%) |
Jul 05, 2013 | 5.379 | 5.379 | 5.250 | 5.303 | 49,140 | -0.06(-1.13%) |
Jul 03, 2013 | 5.383 | 5.408 | 5.339 | 5.363 | 31,742 | -0.07(-1.26%) |
Jul 02, 2013 | 5.383 | 5.456 | 5.375 | 5.432 | 57,168 | +0.03(+0.52%) |
Jul 01, 2013 | 5.440 | 5.456 | 5.362 | 5.404 | 37,200 | -0.04(-0.74%) |
Jun 28, 2013 | 5.291 | 5.448 | 5.279 | 5.444 | 103,028 | +0.18(+3.37%) |
Jun 27, 2013 | 5.145 | 5.319 | 5.145 | 5.266 | 85,282 | +0.16(+3.08%) |
Jun 26, 2013 | 4.980 | 5.109 | 4.980 | 5.109 | 63,496 | +0.15(+3.01%) |
Jun 25, 2013 | 5.024 | 5.105 | 4.944 | 4.960 | 197,877 | -0.02(-0.49%) |
Jun 24, 2013 | 5.061 | 5.069 | 4.944 | 4.984 | 140,238 | -0.16(-3.13%) |
Jun 21, 2013 | 5.121 | 5.242 | 5.000 | 5.145 | 148,751 | +0.08(+1.67%) |
Jun 20, 2013 | 5.412 | 5.412 | 4.990 | 5.061 | 200,151 | -0.41(-7.54%) |
Jun 19, 2013 | 5.645 | 5.645 | 5.437 | 5.473 | 71,010 | -0.19(-3.39%) |
Jun 18, 2013 | 5.670 | 5.706 | 5.645 | 5.666 | 62,199 | +0.02(+0.29%) |
Jun 17, 2013 | 5.582 | 5.653 | 5.503 | 5.650 | 51,338 | +0.12(+2.23%) |
Jun 14, 2013 | 5.403 | 5.527 | 5.391 | 5.526 | 80,853 | +0.12(+2.28%) |
Jun 13, 2013 | 5.284 | 5.475 | 5.272 | 5.403 | 52,436 | +0.13(+2.41%) |
Jun 12, 2013 | 5.399 | 5.399 | 5.268 | 5.276 | 58,539 | -0.09(-1.59%) |
Jun 11, 2013 | 5.352 | 5.391 | 5.352 | 5.362 | 49,199 | -0.06(-1.13%) |
Jun 10, 2013 | 5.419 | 5.439 | 5.395 | 5.423 | 26,689 | -0.01(-0.20%) |
Jun 07, 2013 | 5.459 | 5.470 | 5.391 | 5.434 | 28,895 | +0.01(+0.21%) |
Jun 06, 2013 | 5.344 | 5.431 | 5.340 | 5.423 | 35,227 | +0.08(+1.56%) |
Jun 05, 2013 | 5.332 | 5.360 | 5.308 | 5.340 | 54,164 | -0.00(-0.07%) |
Jun 04, 2013 | 5.391 | 5.419 | 5.308 | 5.344 | 129,927 | -0.02(-0.30%) |
Jun 03, 2013 | 5.495 | 5.495 | 5.276 | 5.360 | 113,343 | -0.19(-3.43%) |
May 31, 2013 | 5.606 | 5.638 | 5.546 | 5.550 | 89,135 | -0.08(-1.41%) |
May 30, 2013 | 5.689 | 5.741 | 5.630 | 5.630 | 31,084 | -0.06(-1.05%) |
May 29, 2013 | 5.888 | 5.888 | 5.653 | 5.689 | 77,377 | -0.21(-3.63%) |
May 28, 2013 | 5.939 | 5.955 | 5.888 | 5.904 | 30,112 | -0.01(-0.13%) |
May 24, 2013 | 5.892 | 5.935 | 5.832 | 5.912 | 44,232 | -0.00(-0.00%) |
May 23, 2013 | 5.919 | 5.939 | 5.781 | 5.912 | 64,068 | -0.02(-0.27%) |
May 22, 2013 | 6.035 | 6.070 | 5.919 | 5.927 | 62,055 | -0.12(-2.06%) |
May 21, 2013 | 6.066 | 6.090 | 6.035 | 6.052 | 34,492 | +0.02(+0.29%) |
May 20, 2013 | 6.035 | 6.090 | 6.007 | 6.035 | 28,920 | +0.00(+0.07%) |
May 17, 2013 | 6.019 | 6.031 | 5.959 | 6.031 | 38,965 | +0.06(+1.00%) |
May 16, 2013 | 5.935 | 6.011 | 5.935 | 5.971 | 35,824 | +0.03(+0.47%) |
May 15, 2013 | 5.971 | 6.039 | 5.912 | 5.943 | 80,717 | -0.15(-2.41%) |
May 13, 2013 | 6.086 | 6.157 | 6.052 | 6.090 | 33,149 | -0.02(-0.32%) |
May 10, 2013 | 6.122 | 6.134 | 6.066 | 6.110 | 36,870 | -0.01(-0.19%) |
May 09, 2013 | 6.098 | 6.126 | 6.082 | 6.122 | 42,960 | +0.02(+0.33%) |
May 08, 2013 | 6.058 | 6.102 | 6.044 | 6.102 | 44,643 | +0.06(+1.05%) |
May 07, 2013 | 6.086 | 6.090 | 6.007 | 6.039 | 65,569 | -0.03(-0.52%) |
May 06, 2013 | 6.054 | 6.082 | 6.027 | 6.070 | 36,774 | +0.02(+0.33%) |
May 03, 2013 | 6.051 | 6.051 | 5.983 | 6.051 | 61,672 | +0.02(+0.40%) |
May 02, 2013 | 5.979 | 6.045 | 5.967 | 6.027 | 61,962 | +0.06(+1.00%) |
May 01, 2013 | 5.963 | 6.003 | 5.908 | 5.967 | 68,848 | +0.03(+0.54%) |
Apr 30, 2013 | 5.971 | 5.971 | 5.935 | 5.935 | 115,315 | -0.02(-0.33%) |
Apr 29, 2013 | 6.039 | 6.039 | 5.916 | 5.955 | 88,210 | -0.04(-0.73%) |
Apr 26, 2013 | 6.015 | 6.003 | 5.983 | 5.999 | 24,565 | +0.01(+0.13%) |
Apr 25, 2013 | 5.975 | 5.991 | 5.923 | 5.991 | 37,688 | +0.04(+0.60%) |
Apr 24, 2013 | 6.015 | 6.015 | 5.937 | 5.955 | 28,019 | -0.07(-1.19%) |
Apr 23, 2013 | 5.955 | 6.027 | 5.938 | 6.027 | 62,982 | +0.12(+2.08%) |
Apr 22, 2013 | 5.892 | 5.955 | 5.880 | 5.904 | 40,552 | -0.01(-0.20%) |
Apr 19, 2013 | 5.919 | 5.935 | 5.880 | 5.916 | 39,605 | -0.04(-0.60%) |
Apr 18, 2013 | 5.943 | 5.959 | 5.896 | 5.951 | 39,764 | +0.01(+0.13%) |
Apr 17, 2013 | 5.916 | 5.943 | 5.848 | 5.943 | 52,325 | +0.03(+0.48%) |
Apr 16, 2013 | 5.884 | 5.939 | 5.840 | 5.915 | 36,391 | +0.04(+0.73%) |
Apr 15, 2013 | 5.923 | 5.923 | 5.856 | 5.872 | 23,873 | -0.04(-0.74%) |
Apr 12, 2013 | 5.864 | 5.951 | 5.804 | 5.916 | 82,677 | +0.10(+1.78%) |
Apr 11, 2013 | 5.868 | 5.887 | 5.781 | 5.812 | 35,071 | -0.01(-0.20%) |
Apr 10, 2013 | 5.884 | 5.884 | 5.816 | 5.824 | 48,685 | -0.10(-1.74%) |
Apr 09, 2013 | 5.912 | 5.935 | 5.880 | 5.927 | 67,188 | -0.01(-0.13%) |
Apr 08, 2013 | 6.146 | 6.146 | 5.935 | 5.935 | 90,903 | -0.62(-9.45%) |
Apr 05, 2013 | 5.860 | 7.940 | 5.860 | 6.555 | 80,913 | +0.60(+10.07%) |
Apr 04, 2013 | 5.900 | 5.967 | 5.852 | 5.955 | 78,604 | +0.06(+0.94%) |
Apr 03, 2013 | 6.015 | 6.039 | 5.900 | 5.900 | 49,187 | -0.18(-3.00%) |
Apr 02, 2013 | 6.019 | 6.090 | 5.832 | 6.082 | 178,759 | +0.05(+0.86%) |
Apr 01, 2013 | 5.963 | 6.043 | 5.824 | 6.031 | 80,125 | +0.02(+0.26%) |
Mar 28, 2013 | 5.979 | 6.074 | 5.832 | 6.015 | 147,117 | +0.06(+1.00%) |
Mar 27, 2013 | 5.916 | 5.975 | 5.876 | 5.955 | 57,677 | +0.01(+0.13%) |
Mar 26, 2013 | 5.919 | 5.955 | 5.852 | 5.947 | 64,791 | +0.02(+0.34%) |
Mar 25, 2013 | 5.868 | 5.935 | 5.856 | 5.927 | 45,912 | +0.07(+1.20%) |
Mar 22, 2013 | 5.828 | 5.864 | 5.800 | 5.857 | 36,313 | -0.00(-0.05%) |
Mar 21, 2013 | 5.812 | 5.876 | 5.781 | 5.860 | 48,081 | +0.00(+0.07%) |
Mar 20, 2013 | 5.931 | 5.931 | 5.769 | 5.856 | 54,108 | -0.10(-1.67%) |
Mar 19, 2013 | 5.856 | 6.070 | 5.803 | 5.955 | 85,404 | +0.08(+1.28%) |
Mar 18, 2013 | 5.761 | 5.955 | 5.749 | 5.880 | 47,716 | +0.08(+1.44%) |
Mar 15, 2013 | 5.820 | 5.867 | 5.730 | 5.796 | 47,964 | -0.07(-1.20%) |
Mar 14, 2013 | 5.796 | 5.867 | 5.746 | 5.867 | 30,801 | +0.05(+0.81%) |
Mar 13, 2013 | 5.761 | 5.867 | 5.757 | 5.820 | 22,957 | +0.09(+1.57%) |
Mar 12, 2013 | 5.620 | 5.730 | 5.562 | 5.730 | 34,431 | +0.09(+1.67%) |
Mar 11, 2013 | 5.793 | 5.793 | 5.589 | 5.636 | 71,517 | -0.04(-0.76%) |
Mar 08, 2013 | 5.620 | 5.706 | 5.613 | 5.679 | 77,789 | +0.06(+1.05%) |
Mar 07, 2013 | 5.839 | 5.839 | 5.613 | 5.620 | 64,276 | -0.19(-3.23%) |
Mar 06, 2013 | 5.867 | 5.867 | 5.753 | 5.808 | 55,934 | -0.01(-0.13%) |
Mar 05, 2013 | 5.867 | 5.890 | 5.769 | 5.816 | 46,860 | -0.02(-0.27%) |
Mar 04, 2013 | 5.789 | 5.855 | 5.691 | 5.832 | 79,913 | +0.02(+0.34%) |
Mar 01, 2013 | 5.718 | 5.843 | 5.679 | 5.812 | 56,169 | +0.09(+1.50%) |
Feb 28, 2013 | 5.570 | 5.730 | 5.515 | 5.726 | 49,585 | +0.13(+2.38%) |
Feb 27, 2013 | 5.542 | 5.617 | 5.511 | 5.593 | 92,470 | +0.03(+0.56%) |
Feb 26, 2013 | 5.491 | 5.562 | 5.491 | 5.562 | 43,756 | +0.05(+0.99%) |
Feb 25, 2013 | 5.550 | 5.570 | 5.503 | 5.507 | 62,671 | -0.06(-1.12%) |
Feb 22, 2013 | 5.507 | 5.660 | 5.507 | 5.570 | 65,120 | +0.03(+0.56%) |
Feb 21, 2013 | 5.523 | 5.558 | 5.484 | 5.538 | 70,929 | -0.01(-0.21%) |
Feb 20, 2013 | 5.546 | 5.562 | 5.476 | 5.550 | 64,598 | +0.02(+0.28%) |
Feb 19, 2013 | 5.460 | 5.546 | 5.446 | 5.534 | 55,614 | +0.02(+0.43%) |
Feb 15, 2013 | 5.444 | 5.511 | 5.405 | 5.511 | 51,546 | +0.07(+1.37%) |
Feb 14, 2013 | 5.480 | 5.495 | 5.378 | 5.437 | 87,867 | -0.10(-1.77%) |
Feb 13, 2013 | 5.440 | 5.534 | 5.425 | 5.534 | 76,380 | +0.09(+1.58%) |
Feb 12, 2013 | 5.495 | 5.519 | 5.448 | 5.448 | 83,547 | -0.02(-0.43%) |
Feb 11, 2013 | 5.327 | 5.472 | 5.300 | 5.472 | 154,404 | +0.15(+2.87%) |
Feb 08, 2013 | 5.343 | 5.397 | 5.315 | 5.319 | 219,727 | -0.06(-1.16%) |
Feb 07, 2013 | 5.503 | 5.503 | 5.319 | 5.382 | 98,215 | -0.16(-2.82%) |
Feb 06, 2013 | 5.503 | 5.538 | 5.394 | 5.538 | 110,651 | +0.06(+1.07%) |
Feb 04, 2013 | 5.687 | 5.718 | 5.448 | 5.480 | 144,837 | -0.23(-4.11%) |
Feb 01, 2013 | 5.734 | 5.804 | 5.691 | 5.714 | 46,369 | -0.02(-0.41%) |
Jan 31, 2013 | 5.742 | 5.777 | 5.683 | 5.738 | 23,908 | +0.02(+0.41%) |
Jan 30, 2013 | 5.753 | 5.781 | 5.714 | 5.714 | 46,159 | -0.07(-1.28%) |
Jan 29, 2013 | 5.886 | 5.886 | 5.746 | 5.789 | 68,037 | -0.07(-1.27%) |
Jan 28, 2013 | 5.847 | 5.867 | 5.839 | 5.863 | 39,535 | +0.05(+0.87%) |
Jan 25, 2013 | 6.012 | 6.012 | 5.812 | 5.812 | 109,032 | -0.16(-2.62%) |
Jan 24, 2013 | 6.074 | 6.074 | 5.941 | 5.969 | 49,432 | -0.07(-1.10%) |
Jan 23, 2013 | 5.965 | 6.098 | 5.953 | 6.035 | 55,064 | +0.03(+0.52%) |
Jan 22, 2013 | 5.969 | 6.011 | 5.949 | 6.004 | 78,001 | +0.05(+0.92%) |
Jan 18, 2013 | 5.957 | 5.992 | 5.847 | 5.949 | 102,863 | -0.00(-0.07%) |
Jan 17, 2013 | 5.996 | 6.062 | 5.914 | 5.953 | 89,670 | -0.07(-1.10%) |
Jan 16, 2013 | 5.648 | 6.168 | 5.648 | 6.019 | 246,744 | +0.26(+4.48%) |
Jan 15, 2013 | 5.675 | 5.761 | 5.648 | 5.761 | 47,041 | +0.06(+1.10%) |
Jan 14, 2013 | 5.773 | 5.773 | 5.667 | 5.699 | 74,869 | -0.08(-1.42%) |
Jan 11, 2013 | 5.812 | 5.812 | 5.695 | 5.781 | 63,931 | -0.05(-0.81%) |
Jan 10, 2013 | 5.793 | 5.847 | 5.746 | 5.828 | 45,903 | +0.02(+0.34%) |
Jan 09, 2013 | 5.812 | 5.857 | 5.742 | 5.808 | 46,292 | +0.00(+0.07%) |
Jan 08, 2013 | 6.008 | 6.023 | 5.778 | 5.804 | 53,229 | -0.25(-4.20%) |
Jan 07, 2013 | 6.004 | 6.058 | 5.800 | 6.058 | 89,928 | -0.00(-0.06%) |
Jan 04, 2013 | 5.906 | 6.062 | 5.871 | 6.062 | 54,581 | +0.13(+2.24%) |
Jan 03, 2013 | 5.933 | 5.992 | 5.828 | 5.929 | 76,250 | -0.04(-0.66%) |
Jan 02, 2013 | 6.023 | 6.023 | 5.757 | 5.969 | 198,659 | +0.21(+3.67%) |
Dec 31, 2012 | 5.695 | 5.867 | 5.695 | 5.757 | 217,533 | +0.12(+2.19%) |
Dec 28, 2012 | 5.605 | 5.863 | 5.547 | 5.634 | 152,300 | +0.03(+0.59%) |
Dec 27, 2012 | 5.687 | 5.687 | 5.480 | 5.601 | 77,150 | -0.04(-0.76%) |
Dec 26, 2012 | 5.550 | 5.656 | 5.527 | 5.644 | 79,540 | +0.11(+1.98%) |
Dec 24, 2012 | 5.542 | 5.554 | 5.515 | 5.534 | 50,375 | -0.05(-0.84%) |
Dec 21, 2012 | 5.523 | 5.593 | 5.515 | 5.581 | 74,324 | -0.04(-0.63%) |
Dec 20, 2012 | 5.628 | 5.648 | 5.440 | 5.617 | 142,454 | +0.04(+0.77%) |
Dec 19, 2012 | 5.452 | 5.624 | 5.397 | 5.573 | 94,252 | +0.21(+3.95%) |
Dec 18, 2012 | 5.291 | 5.361 | 5.291 | 5.361 | 83,701 | +0.10(+1.90%) |
Dec 17, 2012 | 5.239 | 5.276 | 5.239 | 5.261 | 44,546 | +0.03(+0.57%) |
Dec 14, 2012 | 5.132 | 5.250 | 5.117 | 5.232 | 85,363 | +0.10(+1.88%) |
Dec 13, 2012 | 5.102 | 5.154 | 5.057 | 5.135 | 59,587 | +0.05(+1.02%) |
Dec 12, 2012 | 5.039 | 5.083 | 5.031 | 5.083 | 89,659 | +0.05(+1.03%) |
Dec 11, 2012 | 5.031 | 5.031 | 4.980 | 5.031 | 102,346 | +0.06(+1.12%) |
Dec 10, 2012 | 5.024 | 5.024 | 4.961 | 4.976 | 74,486 | -0.01(-0.22%) |
Dec 07, 2012 | 4.909 | 4.994 | 4.909 | 4.987 | 70,494 | +0.05(+0.98%) |
Dec 06, 2012 | 4.924 | 4.939 | 4.883 | 4.939 | 55,793 | +0.01(+0.30%) |
Dec 05, 2012 | 4.935 | 4.957 | 4.879 | 4.924 | 72,452 | -0.01(-0.23%) |
Dec 04, 2012 | 4.928 | 4.939 | 4.902 | 4.935 | 39,077 | +0.03(+0.53%) |
Nov 30, 2012 | 4.909 | 4.913 | 4.885 | 4.909 | 61,408 | +0.01(+0.23%) |
Nov 29, 2012 | 4.894 | 4.898 | 4.850 | 4.898 | 43,756 | +0.03(+0.69%) |
Nov 28, 2012 | 4.842 | 4.868 | 4.825 | 4.865 | 74,170 | +0.01(+0.31%) |
Nov 27, 2012 | 4.824 | 4.859 | 4.787 | 4.850 | 98,519 | +0.00(+0.08%) |
Nov 26, 2012 | 4.835 | 4.865 | 4.798 | 4.846 | 54,323 | +0.03(+0.69%) |
Nov 23, 2012 | 4.787 | 4.816 | 4.783 | 4.813 | 15,143 | +0.07(+1.56%) |
Nov 21, 2012 | 4.765 | 4.790 | 4.717 | 4.739 | 88,629 | -0.01(-0.23%) |
Nov 20, 2012 | 4.709 | 4.790 | 4.679 | 4.750 | 76,681 | +0.01(+0.23%) |
Nov 19, 2012 | 4.627 | 4.739 | 4.627 | 4.739 | 111,235 | +0.16(+3.57%) |
Nov 16, 2012 | 4.438 | 4.642 | 4.438 | 4.575 | 66,864 | +0.13(+3.00%) |
Nov 15, 2012 | 4.538 | 4.579 | 4.412 | 4.442 | 175,780 | -0.13(-2.76%) |
Nov 14, 2012 | 4.739 | 4.739 | 4.557 | 4.568 | 137,334 | -0.14(-2.99%) |
Nov 13, 2012 | 4.776 | 4.805 | 4.598 | 4.709 | 141,005 | -0.07(-1.55%) |
Nov 12, 2012 | 4.902 | 4.935 | 4.716 | 4.783 | 136,657 | -0.14(-2.86%) |
Nov 09, 2012 | 4.954 | 4.972 | 4.902 | 4.924 | 73,698 | -0.06(-1.12%) |
Nov 08, 2012 | 5.006 | 5.028 | 4.980 | 4.980 | 35,198 | -0.06(-1.10%) |
Nov 07, 2012 | 5.028 | 5.061 | 4.972 | 5.035 | 80,767 | -0.04(-0.88%) |
Nov 06, 2012 | 5.031 | 5.080 | 5.020 | 5.080 | 52,624 | +0.03(+0.59%) |
Nov 05, 2012 | 5.024 | 5.057 | 5.002 | 5.050 | 55,340 | +0.01(+0.15%) |
Nov 02, 2012 | 5.013 | 5.076 | 5.006 | 5.043 | 43,653 | +0.03(+0.52%) |