Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 10.33 | 10.54 | 10.11 | 10.28 | 192,234 | +0.00(+0.00%) |
Nov 27, 2013 | 10.31 | 10.42 | 10.21 | 10.28 | 185,078 | -0.03(-0.28%) |
Nov 26, 2013 | 10.22 | 10.41 | 10.15 | 10.31 | 158,266 | +0.12(+1.13%) |
Nov 25, 2013 | 10.26 | 10.42 | 10.08 | 10.20 | 210,947 | -0.06(-0.56%) |
Nov 22, 2013 | 10.18 | 10.45 | 10.13 | 10.26 | 185,880 | +0.06(+0.56%) |
Nov 21, 2013 | 10.23 | 10.42 | 9.930 | 10.20 | 248,970 | -0.01(-0.09%) |
Nov 20, 2013 | 10.36 | 10.52 | 10.18 | 10.21 | 393,042 | -0.16(-1.57%) |
Nov 19, 2013 | 11.12 | 11.12 | 10.27 | 10.37 | 610,252 | -0.77(-6.88%) |
Nov 18, 2013 | 11.31 | 11.39 | 11.05 | 11.14 | 629,369 | -0.14(-1.27%) |
Nov 15, 2013 | 11.20 | 11.41 | 10.94 | 11.28 | 458,516 | +0.23(+2.08%) |
Nov 14, 2013 | 10.54 | 11.30 | 10.54 | 11.05 | 1,451,767 | +1.08(+10.87%) |
Nov 12, 2013 | 10.07 | 10.16 | 9.719 | 9.968 | 495,014 | -0.15(-1.52%) |
Nov 11, 2013 | 9.604 | 10.15 | 9.499 | 10.12 | 452,373 | +0.52(+5.39%) |
Nov 08, 2013 | 9.173 | 9.633 | 9.173 | 9.604 | 215,002 | +0.47(+5.14%) |
Nov 07, 2013 | 9.595 | 9.604 | 9.039 | 9.135 | 230,425 | -0.41(-4.32%) |
Nov 06, 2013 | 9.604 | 9.729 | 9.441 | 9.547 | 157,985 | +0.00(+0.00%) |
Nov 05, 2013 | 9.585 | 9.815 | 9.489 | 9.547 | 337,072 | -0.12(-1.19%) |
Nov 04, 2013 | 9.480 | 9.719 | 9.355 | 9.662 | 177,551 | +0.19(+2.02%) |
Nov 01, 2013 | 9.432 | 9.518 | 9.259 | 9.470 | 280,322 | +0.06(+0.61%) |
Oct 31, 2013 | 9.374 | 9.518 | 9.211 | 9.412 | 261,103 | -0.01(-0.10%) |
Oct 30, 2013 | 9.556 | 9.595 | 9.374 | 9.422 | 206,417 | -0.09(-0.91%) |
Oct 29, 2013 | 9.499 | 9.595 | 9.393 | 9.508 | 323,285 | +0.02(+0.20%) |
Oct 28, 2013 | 9.690 | 9.777 | 9.039 | 9.489 | 1,249,226 | -0.30(-3.04%) |
Oct 25, 2013 | 9.921 | 10.11 | 9.710 | 9.786 | 379,045 | -0.12(-1.26%) |
Oct 24, 2013 | 10.01 | 10.17 | 9.863 | 9.911 | 613,206 | -0.06(-0.58%) |
Oct 23, 2013 | 9.968 | 10.10 | 9.901 | 9.968 | 345,089 | +0.00(+0.00%) |
Oct 22, 2013 | 10.02 | 10.15 | 9.921 | 9.968 | 389,194 | -0.03(-0.29%) |
Oct 21, 2013 | 10.07 | 10.26 | 9.834 | 9.997 | 637,752 | -0.07(-0.67%) |
Oct 18, 2013 | 10.04 | 10.32 | 9.911 | 10.06 | 1,978,835 | +0.14(+1.45%) |
Oct 17, 2013 | 11.26 | 11.26 | 9.566 | 9.921 | 5,459,394 | -1.57(-13.68%) |
Oct 16, 2013 | 11.51 | 11.70 | 11.43 | 11.49 | 216,679 | +0.11(+0.93%) |
Oct 15, 2013 | 11.37 | 11.56 | 11.29 | 11.39 | 201,756 | +0.01(+0.08%) |
Oct 14, 2013 | 11.09 | 11.40 | 11.02 | 11.38 | 267,014 | +0.20(+1.80%) |
Oct 11, 2013 | 11.09 | 11.39 | 11.03 | 11.18 | 166,302 | +0.10(+0.86%) |
Oct 10, 2013 | 10.89 | 11.26 | 10.89 | 11.08 | 252,392 | +0.32(+2.94%) |
Oct 09, 2013 | 11.16 | 11.32 | 10.46 | 10.76 | 482,620 | -0.41(-3.69%) |
Oct 08, 2013 | 11.61 | 11.91 | 11.08 | 11.18 | 540,942 | -0.47(-4.03%) |
Oct 07, 2013 | 11.65 | 11.80 | 11.42 | 11.65 | 416,762 | -0.12(-0.98%) |
Oct 04, 2013 | 11.75 | 11.95 | 11.65 | 11.76 | 359,241 | +0.06(+0.49%) |
Oct 03, 2013 | 11.87 | 11.95 | 11.42 | 11.70 | 431,327 | -0.24(-2.01%) |
Oct 02, 2013 | 11.96 | 11.98 | 11.77 | 11.94 | 525,320 | -0.15(-1.27%) |
Oct 01, 2013 | 11.32 | 12.19 | 11.20 | 12.10 | 614,955 | +0.92(+8.23%) |
Sep 27, 2013 | 11.17 | 11.48 | 10.98 | 11.18 | 322,055 | -0.06(-0.51%) |
Sep 26, 2013 | 11.04 | 11.50 | 11.00 | 11.23 | 546,717 | +0.26(+2.36%) |
Sep 25, 2013 | 10.53 | 11.39 | 10.53 | 10.97 | 1,140,014 | +0.62(+6.02%) |
Sep 24, 2013 | 9.968 | 10.54 | 9.968 | 10.35 | 358,585 | +0.38(+3.85%) |
Sep 23, 2013 | 10.58 | 10.63 | 9.892 | 9.968 | 637,488 | -0.58(-5.45%) |
Sep 20, 2013 | 10.62 | 10.81 | 10.33 | 10.54 | 606,834 | +0.00(+0.00%) |
Sep 19, 2013 | 9.882 | 10.59 | 9.719 | 10.54 | 826,512 | +0.76(+7.74%) |
Sep 18, 2013 | 9.528 | 9.921 | 9.441 | 9.786 | 254,146 | +0.23(+2.41%) |
Sep 17, 2013 | 9.221 | 9.631 | 9.144 | 9.556 | 222,437 | +0.33(+3.53%) |
Sep 16, 2013 | 9.336 | 9.336 | 9.163 | 9.230 | 158,480 | -0.08(-0.82%) |
Sep 13, 2013 | 9.528 | 9.575 | 9.259 | 9.307 | 113,154 | -0.20(-2.12%) |
Sep 12, 2013 | 9.441 | 9.690 | 9.230 | 9.508 | 257,367 | +0.04(+0.40%) |
Sep 11, 2013 | 9.365 | 9.681 | 9.193 | 9.470 | 221,450 | +0.08(+0.82%) |
Sep 10, 2013 | 9.451 | 9.547 | 9.307 | 9.393 | 139,786 | -0.03(-0.31%) |
Sep 09, 2013 | 9.480 | 10.05 | 9.365 | 9.422 | 383,405 | -0.07(-0.71%) |
Sep 06, 2013 | 9.499 | 9.528 | 9.163 | 9.489 | 145,849 | +0.09(+0.92%) |
Sep 05, 2013 | 9.288 | 9.489 | 9.288 | 9.403 | 156,138 | +0.09(+0.93%) |
Sep 04, 2013 | 8.962 | 9.432 | 8.895 | 9.317 | 304,307 | +0.33(+3.62%) |
Sep 03, 2013 | 8.799 | 9.125 | 8.799 | 8.991 | 246,835 | +0.22(+2.51%) |
Aug 30, 2013 | 8.722 | 8.857 | 8.646 | 8.770 | 168,649 | +0.06(+0.66%) |
Aug 29, 2013 | 8.751 | 8.799 | 8.588 | 8.713 | 123,686 | -0.04(-0.44%) |
Aug 28, 2013 | 8.540 | 8.789 | 8.540 | 8.751 | 162,742 | +0.19(+2.24%) |
Aug 27, 2013 | 8.569 | 8.722 | 8.416 | 8.559 | 262,207 | -0.08(-0.89%) |
Aug 26, 2013 | 8.397 | 8.751 | 8.378 | 8.636 | 248,360 | +0.35(+4.28%) |
Aug 23, 2013 | 8.176 | 8.425 | 8.176 | 8.282 | 187,393 | +0.09(+1.05%) |
Aug 22, 2013 | 8.272 | 8.492 | 8.042 | 8.196 | 448,124 | -0.07(-0.81%) |
Aug 21, 2013 | 8.655 | 8.693 | 8.253 | 8.263 | 406,612 | -0.40(-4.64%) |
Aug 20, 2013 | 8.828 | 8.828 | 8.138 | 8.665 | 1,164,512 | -0.90(-9.41%) |
Aug 19, 2013 | 9.459 | 9.593 | 9.258 | 9.565 | 391,998 | +0.11(+1.11%) |
Aug 16, 2013 | 9.727 | 9.747 | 9.459 | 9.459 | 168,384 | -0.25(-2.56%) |
Aug 15, 2013 | 9.517 | 9.795 | 9.191 | 9.708 | 267,481 | +0.08(+0.80%) |
Aug 14, 2013 | 9.239 | 9.862 | 9.210 | 9.632 | 657,850 | +0.41(+4.47%) |
Aug 13, 2013 | 9.325 | 9.402 | 9.115 | 9.220 | 108,071 | -0.10(-1.03%) |
Aug 12, 2013 | 9.134 | 9.412 | 9.134 | 9.316 | 124,192 | +0.14(+1.57%) |
Aug 09, 2013 | 9.268 | 9.335 | 9.105 | 9.172 | 159,428 | -0.14(-1.54%) |
Aug 08, 2013 | 9.316 | 9.479 | 9.143 | 9.316 | 100,518 | +0.05(+0.52%) |
Aug 07, 2013 | 9.277 | 9.335 | 9.105 | 9.268 | 173,505 | -0.03(-0.31%) |
Aug 06, 2013 | 9.325 | 9.498 | 9.096 | 9.297 | 278,050 | -0.03(-0.31%) |
Aug 05, 2013 | 9.191 | 9.507 | 9.115 | 9.325 | 237,422 | +0.05(+0.52%) |
Aug 02, 2013 | 9.469 | 9.536 | 9.201 | 9.277 | 188,323 | -0.28(-2.91%) |
Aug 01, 2013 | 9.096 | 9.584 | 8.953 | 9.555 | 496,037 | +0.55(+6.06%) |
Jul 31, 2013 | 8.828 | 9.105 | 8.828 | 9.009 | 200,436 | +0.25(+2.84%) |
Jul 30, 2013 | 9.191 | 9.191 | 8.665 | 8.760 | 315,227 | -0.46(-4.98%) |
Jul 29, 2013 | 8.703 | 9.220 | 8.703 | 9.220 | 241,393 | +0.54(+6.17%) |
Jul 26, 2013 | 8.942 | 8.942 | 8.617 | 8.684 | 178,397 | -0.36(-4.02%) |
Jul 25, 2013 | 8.780 | 9.143 | 8.693 | 9.048 | 139,759 | +0.24(+2.72%) |
Jul 24, 2013 | 9.373 | 9.402 | 8.770 | 8.808 | 233,035 | -0.56(-6.03%) |
Jul 23, 2013 | 9.163 | 9.479 | 9.095 | 9.373 | 140,396 | +0.20(+2.19%) |
Jul 22, 2013 | 9.440 | 9.574 | 9.163 | 9.172 | 239,126 | -0.40(-4.20%) |
Jul 19, 2013 | 9.268 | 9.812 | 9.268 | 9.574 | 678,758 | +0.32(+3.41%) |
Jul 18, 2013 | 8.760 | 9.574 | 8.732 | 9.258 | 880,549 | +0.96(+11.53%) |
Jul 17, 2013 | 8.090 | 8.306 | 8.090 | 8.301 | 102,966 | +0.22(+2.73%) |
Jul 16, 2013 | 8.224 | 8.320 | 7.947 | 8.081 | 213,954 | -0.10(-1.17%) |
Jul 15, 2013 | 8.483 | 8.569 | 8.157 | 8.176 | 127,323 | -0.31(-3.61%) |
Jul 12, 2013 | 8.109 | 8.492 | 8.109 | 8.483 | 186,206 | +0.30(+3.63%) |
Jul 11, 2013 | 8.148 | 8.196 | 7.889 | 8.186 | 251,369 | +0.13(+1.66%) |
Jul 10, 2013 | 8.100 | 8.196 | 7.985 | 8.052 | 233,862 | -0.04(-0.47%) |
Jul 09, 2013 | 8.713 | 8.626 | 7.985 | 8.090 | 362,004 | -0.54(-6.22%) |
Jul 08, 2013 | 8.885 | 8.942 | 8.617 | 8.626 | 87,293 | -0.21(-2.38%) |
Jul 05, 2013 | 8.741 | 8.885 | 8.741 | 8.837 | 99,984 | +0.15(+1.76%) |
Jul 03, 2013 | 8.473 | 8.751 | 8.406 | 8.684 | 51,159 | +0.14(+1.68%) |
Jul 02, 2013 | 8.559 | 8.722 | 8.416 | 8.540 | 156,347 | -0.11(-1.33%) |
Jul 01, 2013 | 8.952 | 9.047 | 8.646 | 8.655 | 281,366 | -0.21(-2.38%) |
Jun 28, 2013 | 8.416 | 8.952 | 8.416 | 8.866 | 642,277 | +0.44(+5.23%) |
Jun 27, 2013 | 8.358 | 8.531 | 8.234 | 8.425 | 289,924 | +0.13(+1.62%) |
Jun 26, 2013 | 8.406 | 8.598 | 8.282 | 8.291 | 221,523 | -0.04(-0.46%) |
Jun 25, 2013 | 8.042 | 8.397 | 7.985 | 8.330 | 374,145 | +0.37(+4.69%) |
Jun 24, 2013 | 8.119 | 8.119 | 7.813 | 7.956 | 313,755 | -0.36(-4.37%) |
Jun 21, 2013 | 8.320 | 8.422 | 8.138 | 8.320 | 263,617 | +0.06(+0.70%) |
Jun 20, 2013 | 8.732 | 8.732 | 8.033 | 8.263 | 727,108 | -0.71(-7.90%) |
Jun 19, 2013 | 9.105 | 9.286 | 8.933 | 8.971 | 200,483 | -0.18(-1.99%) |
Jun 18, 2013 | 9.105 | 9.201 | 8.875 | 9.153 | 182,574 | +0.03(+0.31%) |
Jun 17, 2013 | 9.325 | 9.355 | 9.019 | 9.124 | 227,040 | -0.08(-0.83%) |
Jun 14, 2013 | 9.421 | 9.421 | 9.182 | 9.201 | 154,554 | -0.18(-1.94%) |
Jun 13, 2013 | 9.191 | 9.412 | 9.096 | 9.383 | 392,355 | +0.15(+1.66%) |
Jun 12, 2013 | 9.335 | 9.502 | 9.163 | 9.230 | 264,215 | -0.03(-0.31%) |
Jun 11, 2013 | 9.632 | 9.632 | 9.239 | 9.258 | 416,003 | -0.38(-3.97%) |
Jun 10, 2013 | 9.488 | 9.909 | 9.459 | 9.641 | 482,654 | +0.17(+1.82%) |
Jun 07, 2013 | 9.450 | 9.546 | 9.335 | 9.469 | 245,592 | +0.05(+0.51%) |
Jun 06, 2013 | 8.990 | 9.507 | 8.933 | 9.421 | 349,818 | +0.42(+4.68%) |
Jun 05, 2013 | 9.306 | 9.407 | 9.000 | 9.000 | 247,240 | -0.30(-3.19%) |
Jun 04, 2013 | 9.191 | 9.479 | 9.000 | 9.297 | 477,259 | +0.09(+0.94%) |
Jun 03, 2013 | 9.191 | 9.277 | 8.885 | 9.210 | 860,864 | -0.10(-1.03%) |
May 31, 2013 | 8.713 | 9.546 | 8.445 | 9.306 | 1,213,798 | +0.49(+5.54%) |
May 30, 2013 | 8.310 | 8.847 | 8.310 | 8.818 | 662,485 | +0.51(+6.11%) |
May 29, 2013 | 8.196 | 8.473 | 8.090 | 8.310 | 425,881 | -0.09(-1.03%) |
May 28, 2013 | 7.947 | 8.520 | 7.832 | 8.397 | 776,371 | +0.50(+6.30%) |
May 24, 2013 | 7.813 | 7.908 | 7.669 | 7.899 | 302,164 | +0.06(+0.73%) |
May 23, 2013 | 7.401 | 7.851 | 7.162 | 7.841 | 511,275 | +0.26(+3.40%) |
May 22, 2013 | 7.698 | 7.908 | 7.507 | 7.583 | 481,605 | -0.15(-1.98%) |
May 21, 2013 | 7.860 | 7.937 | 7.650 | 7.736 | 336,669 | -0.20(-2.53%) |
May 20, 2013 | 7.698 | 7.947 | 7.507 | 7.937 | 391,187 | +0.17(+2.22%) |
May 17, 2013 | 7.363 | 7.880 | 7.335 | 7.765 | 1,133,361 | +0.39(+5.32%) |
May 16, 2013 | 6.216 | 7.411 | 6.120 | 7.373 | 2,104,300 | +1.16(+18.62%) |
May 15, 2013 | 6.072 | 6.235 | 6.024 | 6.216 | 168,228 | +0.33(+5.69%) |
May 13, 2013 | 5.852 | 5.900 | 5.785 | 5.881 | 169,956 | -0.02(-0.32%) |
May 10, 2013 | 5.938 | 5.996 | 5.871 | 5.900 | 124,577 | -0.06(-0.96%) |
May 09, 2013 | 6.120 | 6.139 | 5.929 | 5.958 | 150,656 | -0.16(-2.66%) |
May 08, 2013 | 6.503 | 6.550 | 6.072 | 6.120 | 199,753 | -0.33(-5.04%) |
May 07, 2013 | 6.388 | 6.497 | 6.300 | 6.445 | 113,723 | +0.04(+0.60%) |
May 06, 2013 | 6.015 | 6.503 | 5.967 | 6.407 | 328,543 | +0.46(+7.72%) |
May 03, 2013 | 5.881 | 5.977 | 5.766 | 5.948 | 123,121 | +0.18(+3.15%) |
May 02, 2013 | 5.604 | 5.843 | 5.556 | 5.766 | 128,441 | +0.16(+2.90%) |
May 01, 2013 | 5.604 | 5.680 | 5.511 | 5.604 | 185,689 | -0.04(-0.68%) |
Apr 30, 2013 | 5.871 | 6.005 | 5.632 | 5.642 | 282,188 | -0.27(-4.53%) |
Apr 29, 2013 | 6.015 | 6.101 | 5.776 | 5.910 | 191,906 | -0.10(-1.59%) |
Apr 26, 2013 | 5.948 | 6.024 | 5.881 | 6.005 | 75,018 | +0.09(+1.45%) |
Apr 25, 2013 | 5.986 | 6.111 | 5.881 | 5.919 | 69,252 | -0.02(-0.32%) |
Apr 24, 2013 | 5.881 | 5.977 | 5.785 | 5.938 | 56,116 | +0.05(+0.81%) |
Apr 23, 2013 | 5.680 | 5.891 | 5.642 | 5.891 | 113,612 | +0.24(+4.23%) |
Apr 22, 2013 | 5.613 | 5.699 | 5.489 | 5.652 | 66,133 | +0.00(+0.00%) |
Apr 19, 2013 | 5.699 | 5.699 | 5.556 | 5.652 | 82,466 | +0.00(+0.00%) |
Apr 18, 2013 | 5.604 | 5.718 | 5.508 | 5.652 | 59,016 | +0.11(+1.90%) |
Apr 17, 2013 | 5.623 | 5.680 | 5.508 | 5.546 | 140,799 | -0.12(-2.19%) |
Apr 16, 2013 | 5.565 | 5.718 | 5.565 | 5.671 | 74,174 | +0.11(+1.89%) |
Apr 15, 2013 | 5.891 | 5.891 | 5.546 | 5.565 | 237,285 | -0.37(-6.28%) |
Apr 12, 2013 | 6.034 | 6.072 | 5.833 | 5.938 | 76,557 | -0.11(-1.74%) |
Apr 11, 2013 | 6.111 | 6.111 | 6.005 | 6.044 | 51,996 | -0.04(-0.63%) |
Apr 10, 2013 | 6.034 | 6.130 | 6.034 | 6.082 | 49,106 | +0.10(+1.60%) |
Apr 09, 2013 | 5.843 | 6.087 | 5.776 | 5.986 | 110,805 | +0.18(+3.13%) |
Apr 08, 2013 | 5.938 | 5.967 | 5.738 | 5.805 | 68,585 | -0.13(-2.25%) |
Apr 05, 2013 | 5.680 | 5.967 | 5.594 | 5.938 | 303,262 | +0.15(+2.64%) |
Apr 04, 2013 | 5.852 | 5.919 | 5.757 | 5.785 | 134,289 | -0.08(-1.31%) |
Apr 03, 2013 | 6.120 | 6.120 | 5.785 | 5.862 | 297,726 | -0.27(-4.37%) |
Apr 02, 2013 | 6.321 | 6.407 | 6.082 | 6.130 | 262,156 | -0.12(-1.99%) |
Apr 01, 2013 | 6.426 | 6.426 | 6.206 | 6.254 | 129,454 | -0.16(-2.53%) |
Mar 28, 2013 | 6.493 | 6.493 | 6.330 | 6.417 | 159,712 | -0.03(-0.45%) |
Mar 27, 2013 | 6.321 | 6.445 | 6.244 | 6.445 | 244,185 | +0.12(+1.97%) |
Mar 26, 2013 | 6.503 | 6.522 | 6.239 | 6.321 | 127,190 | -0.16(-2.51%) |
Mar 25, 2013 | 6.474 | 6.550 | 6.445 | 6.483 | 182,500 | +0.06(+0.89%) |
Mar 22, 2013 | 6.436 | 6.550 | 6.388 | 6.426 | 79,827 | +0.03(+0.45%) |
Mar 21, 2013 | 6.206 | 6.493 | 6.197 | 6.397 | 174,674 | +0.13(+2.14%) |
Mar 20, 2013 | 6.378 | 6.407 | 6.063 | 6.264 | 327,869 | -0.06(-0.91%) |
Mar 19, 2013 | 6.330 | 6.369 | 6.279 | 6.321 | 120,204 | +0.02(+0.30%) |
Mar 18, 2013 | 6.359 | 6.445 | 6.235 | 6.302 | 154,334 | -0.19(-2.95%) |
Mar 15, 2013 | 6.235 | 6.503 | 6.235 | 6.493 | 189,272 | +0.22(+3.51%) |
Mar 14, 2013 | 6.340 | 6.359 | 6.177 | 6.273 | 192,036 | -0.07(-1.06%) |
Mar 13, 2013 | 6.474 | 6.503 | 6.264 | 6.340 | 190,176 | -0.15(-2.36%) |
Mar 12, 2013 | 6.531 | 6.608 | 6.417 | 6.493 | 192,044 | -0.02(-0.29%) |
Mar 11, 2013 | 6.570 | 6.694 | 6.436 | 6.512 | 336,454 | -0.12(-1.87%) |
Mar 08, 2013 | 6.465 | 6.799 | 6.340 | 6.636 | 613,226 | +0.25(+3.89%) |
Mar 07, 2013 | 6.331 | 6.445 | 6.216 | 6.388 | 266,194 | +0.11(+1.67%) |
Mar 06, 2013 | 6.235 | 6.379 | 6.159 | 6.283 | 249,637 | +0.04(+0.61%) |
Mar 05, 2013 | 6.121 | 6.274 | 6.121 | 6.245 | 293,255 | +0.15(+2.51%) |
Mar 04, 2013 | 5.958 | 6.121 | 5.949 | 6.092 | 408,314 | +0.12(+2.08%) |
Mar 01, 2013 | 6.140 | 6.169 | 5.787 | 5.968 | 547,306 | -0.25(-3.99%) |
Feb 28, 2013 | 5.939 | 6.245 | 5.825 | 6.216 | 1,027,552 | -0.46(-6.87%) |
Feb 27, 2013 | 6.694 | 6.894 | 6.598 | 6.675 | 228,854 | -0.06(-0.85%) |
Feb 26, 2013 | 6.770 | 6.789 | 6.656 | 6.732 | 160,554 | -0.08(-1.12%) |
Feb 22, 2013 | 7.009 | 7.085 | 6.694 | 6.808 | 286,119 | -0.21(-2.99%) |
Feb 21, 2013 | 7.047 | 7.066 | 6.866 | 7.018 | 290,818 | -0.05(-0.68%) |
Feb 20, 2013 | 7.362 | 7.524 | 7.009 | 7.066 | 687,070 | -0.25(-3.39%) |
Feb 19, 2013 | 7.085 | 7.372 | 6.971 | 7.314 | 431,525 | +0.25(+3.51%) |
Feb 15, 2013 | 6.894 | 7.162 | 6.818 | 7.066 | 519,485 | +0.17(+2.49%) |
Feb 14, 2013 | 6.455 | 6.971 | 6.455 | 6.894 | 398,773 | +0.44(+6.80%) |
Feb 13, 2013 | 6.216 | 6.522 | 6.178 | 6.455 | 218,399 | +0.25(+4.00%) |
Feb 12, 2013 | 6.064 | 6.216 | 6.064 | 6.207 | 572,101 | +0.15(+2.52%) |
Feb 11, 2013 | 6.121 | 6.121 | 5.997 | 6.054 | 187,923 | -0.07(-1.09%) |
Feb 08, 2013 | 6.111 | 6.245 | 6.064 | 6.121 | 331,083 | +0.01(+0.16%) |
Feb 07, 2013 | 6.140 | 6.245 | 5.949 | 6.111 | 169,544 | -0.02(-0.31%) |
Feb 06, 2013 | 6.092 | 6.149 | 6.035 | 6.130 | 146,410 | +0.14(+2.39%) |
Feb 04, 2013 | 6.398 | 6.398 | 5.939 | 5.987 | 391,402 | -0.47(-7.25%) |
Feb 01, 2013 | 6.445 | 6.646 | 6.350 | 6.455 | 173,820 | +0.00(+0.00%) |
Jan 31, 2013 | 6.149 | 6.455 | 6.102 | 6.455 | 212,927 | +0.24(+3.84%) |
Jan 30, 2013 | 6.636 | 6.675 | 6.130 | 6.216 | 385,695 | -0.45(-6.73%) |
Jan 29, 2013 | 6.694 | 6.748 | 6.570 | 6.665 | 169,342 | +0.01(+0.14%) |
Jan 28, 2013 | 6.436 | 6.751 | 6.436 | 6.656 | 455,824 | +0.21(+3.26%) |
Jan 25, 2013 | 6.445 | 6.455 | 6.379 | 6.445 | 144,991 | +0.07(+1.05%) |
Jan 24, 2013 | 6.245 | 6.445 | 6.207 | 6.379 | 237,807 | +0.10(+1.52%) |
Jan 23, 2013 | 6.398 | 6.398 | 6.207 | 6.283 | 161,720 | -0.11(-1.64%) |
Jan 22, 2013 | 6.064 | 6.445 | 5.916 | 6.388 | 385,020 | +0.35(+5.85%) |
Jan 18, 2013 | 5.930 | 6.035 | 5.834 | 6.035 | 107,236 | +0.15(+2.60%) |
Jan 17, 2013 | 5.987 | 6.035 | 5.834 | 5.882 | 99,788 | -0.11(-1.75%) |
Jan 16, 2013 | 5.939 | 6.016 | 5.901 | 5.987 | 64,127 | +0.05(+0.80%) |
Jan 15, 2013 | 5.997 | 6.016 | 5.806 | 5.939 | 102,648 | -0.08(-1.27%) |
Jan 14, 2013 | 6.083 | 6.212 | 5.978 | 6.016 | 191,676 | -0.01(-0.16%) |
Jan 11, 2013 | 5.863 | 6.064 | 5.806 | 6.025 | 219,502 | +0.19(+3.27%) |
Jan 10, 2013 | 5.739 | 5.863 | 5.672 | 5.834 | 179,485 | +0.14(+2.52%) |
Jan 09, 2013 | 5.758 | 5.796 | 5.662 | 5.691 | 146,155 | -0.07(-1.16%) |
Jan 08, 2013 | 5.691 | 5.763 | 5.596 | 5.758 | 420,901 | +0.07(+1.17%) |
Jan 07, 2013 | 5.701 | 5.787 | 5.643 | 5.691 | 179,641 | -0.09(-1.49%) |
Jan 04, 2013 | 5.662 | 5.997 | 5.643 | 5.777 | 262,722 | +0.15(+2.72%) |
Jan 03, 2013 | 5.538 | 5.634 | 5.414 | 5.624 | 157,405 | +0.15(+2.79%) |
Jan 02, 2013 | 5.366 | 5.715 | 5.042 | 5.471 | 663,152 | +0.43(+8.52%) |
Dec 31, 2012 | 4.946 | 5.080 | 4.870 | 5.042 | 161,893 | +0.06(+1.15%) |
Dec 28, 2012 | 4.946 | 5.013 | 4.851 | 4.985 | 136,102 | +0.00(+0.00%) |
Dec 27, 2012 | 4.918 | 5.004 | 4.813 | 4.985 | 154,383 | +0.00(+0.00%) |
Dec 26, 2012 | 4.851 | 5.032 | 4.851 | 4.985 | 84,466 | +0.13(+2.76%) |
Dec 24, 2012 | 4.822 | 4.853 | 4.764 | 4.851 | 160,343 | +0.00(+0.00%) |
Dec 21, 2012 | 4.870 | 4.889 | 4.679 | 4.851 | 446,261 | -0.19(-3.79%) |
Dec 20, 2012 | 5.061 | 5.089 | 4.965 | 5.042 | 99,076 | +0.01(+0.19%) |
Dec 19, 2012 | 4.985 | 5.061 | 4.918 | 5.032 | 111,962 | +0.11(+2.13%) |
Dec 18, 2012 | 4.879 | 4.956 | 4.794 | 4.927 | 85,489 | +0.09(+1.78%) |
Dec 17, 2012 | 4.765 | 4.851 | 4.717 | 4.841 | 88,676 | +0.08(+1.60%) |
Dec 14, 2012 | 4.708 | 4.794 | 4.688 | 4.765 | 57,824 | +0.06(+1.22%) |
Dec 13, 2012 | 4.698 | 4.774 | 4.679 | 4.708 | 91,917 | -0.01(-0.20%) |
Dec 12, 2012 | 4.832 | 4.879 | 4.698 | 4.717 | 70,958 | -0.11(-2.37%) |
Dec 11, 2012 | 4.736 | 4.870 | 4.650 | 4.832 | 168,637 | +0.08(+1.61%) |
Dec 10, 2012 | 4.765 | 4.841 | 4.708 | 4.755 | 168,488 | -0.05(-0.99%) |
Dec 07, 2012 | 4.832 | 4.860 | 4.727 | 4.803 | 213,597 | +0.02(+0.40%) |
Dec 06, 2012 | 4.755 | 4.870 | 4.737 | 4.784 | 168,765 | +0.02(+0.40%) |
Dec 05, 2012 | 4.679 | 4.851 | 4.673 | 4.765 | 290,926 | +0.10(+2.05%) |