Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 8.250 | 8.250 | 7.695 | 7.980 | 0 | -0.22(-2.68%) |
Nov 27, 2013 | 8.100 | 8.240 | 7.980 | 8.200 | 0 | +0.08(+0.99%) |
Nov 26, 2013 | 8.000 | 8.200 | 7.880 | 8.120 | 0 | +0.01(+0.12%) |
Nov 25, 2013 | 8.240 | 8.270 | 8.100 | 8.110 | 555,782 | -0.14(-1.70%) |
Nov 22, 2013 | 8.260 | 8.270 | 8.100 | 8.250 | 0 | -0.04(-0.48%) |
Nov 21, 2013 | 8.130 | 8.340 | 8.079 | 8.290 | 973,274 | +0.17(+2.09%) |
Nov 20, 2013 | 8.170 | 8.220 | 8.030 | 8.120 | 0 | -0.08(-0.92%) |
Nov 19, 2013 | 8.190 | 8.310 | 8.100 | 8.195 | 738,665 | -0.00(-0.06%) |
Nov 18, 2013 | 8.350 | 8.480 | 8.150 | 8.200 | 0 | -0.13(-1.56%) |
Nov 15, 2013 | 8.270 | 8.470 | 8.110 | 8.330 | 0 | +0.05(+0.60%) |
Nov 14, 2013 | 7.920 | 8.300 | 7.890 | 8.280 | 1,420,150 | +0.59(+7.67%) |
Nov 12, 2013 | 7.700 | 7.710 | 7.510 | 7.690 | 0 | -0.01(-0.13%) |
Nov 11, 2013 | 7.650 | 7.790 | 7.582 | 7.700 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 7.500 | 7.870 | 7.315 | 7.700 | 0 | +0.88(+12.99%) |
Nov 07, 2013 | 6.960 | 7.030 | 6.630 | 6.815 | 2,246,242 | -0.09(-1.37%) |
Nov 06, 2013 | 6.820 | 6.920 | 6.621 | 6.910 | 823,779 | +0.14(+2.07%) |
Nov 05, 2013 | 6.810 | 6.980 | 6.610 | 6.770 | 1,428,901 | -0.08(-1.17%) |
Nov 04, 2013 | 6.760 | 6.880 | 6.710 | 6.850 | 505,961 | +0.14(+2.09%) |
Nov 01, 2013 | 6.680 | 6.760 | 6.460 | 6.710 | 0 | -0.04(-0.67%) |
Oct 31, 2013 | 6.790 | 6.860 | 6.645 | 6.755 | 0 | -0.05(-0.81%) |
Oct 30, 2013 | 6.990 | 7.010 | 6.800 | 6.810 | 507,730 | -0.19(-2.71%) |
Oct 29, 2013 | 7.030 | 7.060 | 6.920 | 7.000 | 0 | -0.03(-0.43%) |
Oct 28, 2013 | 7.040 | 7.100 | 6.990 | 7.030 | 0 | -0.04(-0.57%) |
Oct 25, 2013 | 7.250 | 7.250 | 7.010 | 7.070 | 0 | -0.16(-2.21%) |
Oct 24, 2013 | 7.360 | 7.510 | 7.180 | 7.230 | 758,419 | -0.15(-2.03%) |
Oct 23, 2013 | 7.430 | 7.515 | 7.360 | 7.380 | 774,996 | -0.10(-1.34%) |
Oct 22, 2013 | 7.770 | 7.805 | 7.480 | 7.480 | 993,877 | -0.25(-3.23%) |
Oct 21, 2013 | 7.790 | 7.840 | 7.690 | 7.730 | 1,172,837 | -0.07(-0.90%) |
Oct 18, 2013 | 7.670 | 7.815 | 7.620 | 7.800 | 1,248,646 | +0.19(+2.50%) |
Oct 17, 2013 | 7.450 | 7.645 | 7.420 | 7.610 | 1,234,777 | +0.15(+2.01%) |
Oct 16, 2013 | 7.420 | 7.500 | 7.350 | 7.460 | 374,361 | +0.07(+0.95%) |
Oct 15, 2013 | 7.380 | 7.430 | 7.300 | 7.390 | 519,686 | +0.00(+0.00%) |
Oct 14, 2013 | 7.230 | 7.420 | 7.200 | 7.390 | 539,100 | +0.10(+1.37%) |
Oct 11, 2013 | 7.200 | 7.300 | 7.150 | 7.290 | 0 | +0.05(+0.69%) |
Oct 10, 2013 | 7.310 | 7.380 | 7.225 | 7.240 | 743,930 | +0.00(+0.00%) |
Oct 09, 2013 | 7.570 | 7.620 | 7.240 | 7.240 | 0 | -0.32(-4.23%) |
Oct 08, 2013 | 7.590 | 7.730 | 7.530 | 7.560 | 1,479,715 | -0.05(-0.66%) |
Oct 07, 2013 | 7.520 | 7.640 | 7.470 | 7.610 | 0 | +0.02(+0.26%) |
Oct 04, 2013 | 7.420 | 7.610 | 7.360 | 7.590 | 0 | +0.21(+2.85%) |
Oct 03, 2013 | 7.380 | 7.410 | 7.140 | 7.380 | 0 | -0.02(-0.27%) |
Oct 02, 2013 | 7.370 | 7.440 | 7.344 | 7.400 | 368,653 | -0.05(-0.74%) |
Oct 01, 2013 | 7.370 | 7.490 | 7.310 | 7.455 | 931,767 | +0.16(+2.12%) |
Sep 27, 2013 | 7.210 | 7.330 | 7.200 | 7.300 | 0 | +0.08(+1.11%) |
Sep 26, 2013 | 7.150 | 7.220 | 7.120 | 7.220 | 1,113,743 | +0.10(+1.40%) |
Sep 25, 2013 | 7.160 | 7.170 | 7.090 | 7.120 | 1,001,889 | +0.13(+1.86%) |
Sep 24, 2013 | 7.140 | 7.160 | 6.970 | 6.990 | 614,831 | -0.17(-2.37%) |
Sep 23, 2013 | 7.150 | 7.215 | 7.090 | 7.160 | 621,122 | +0.04(+0.56%) |
Sep 20, 2013 | 7.250 | 7.250 | 6.990 | 7.120 | 0 | +0.27(+3.94%) |
Sep 19, 2013 | 6.770 | 6.900 | 6.725 | 6.850 | 626,301 | +0.07(+1.11%) |
Sep 18, 2013 | 6.810 | 6.830 | 6.650 | 6.775 | 0 | -0.05(-0.81%) |
Sep 17, 2013 | 6.950 | 6.955 | 6.800 | 6.830 | 0 | -0.10(-1.44%) |
Sep 16, 2013 | 6.950 | 7.030 | 6.870 | 6.930 | 0 | +0.06(+0.87%) |
Sep 13, 2013 | 6.890 | 6.910 | 6.810 | 6.870 | 0 | +0.02(+0.29%) |
Sep 12, 2013 | 6.730 | 6.860 | 6.670 | 6.850 | 0 | +0.10(+1.48%) |
Sep 11, 2013 | 6.460 | 6.795 | 6.380 | 6.750 | 0 | +0.29(+4.49%) |
Sep 10, 2013 | 6.490 | 6.580 | 6.440 | 6.460 | 544,134 | -0.02(-0.31%) |
Sep 09, 2013 | 6.460 | 6.510 | 6.360 | 6.480 | 0 | +0.02(+0.31%) |
Sep 06, 2013 | 6.610 | 6.610 | 6.450 | 6.460 | 0 | -0.10(-1.52%) |
Sep 05, 2013 | 6.540 | 6.580 | 6.470 | 6.560 | 0 | +0.01(+0.15%) |
Sep 04, 2013 | 6.500 | 6.555 | 6.470 | 6.550 | 0 | -0.01(-0.15%) |
Sep 03, 2013 | 6.670 | 6.740 | 6.490 | 6.560 | 0 | -0.06(-0.91%) |
Aug 30, 2013 | 6.750 | 6.750 | 6.590 | 6.620 | 0 | -0.12(-1.78%) |
Aug 29, 2013 | 6.640 | 6.850 | 6.600 | 6.740 | 1,245,136 | +0.09(+1.35%) |
Aug 28, 2013 | 6.650 | 6.960 | 6.600 | 6.650 | 0 | +0.55(+9.02%) |
Aug 27, 2013 | 6.260 | 6.340 | 6.040 | 6.100 | 1,005,495 | -0.23(-3.63%) |
Aug 26, 2013 | 6.270 | 6.389 | 6.220 | 6.330 | 0 | +0.04(+0.64%) |
Aug 23, 2013 | 6.290 | 6.340 | 6.170 | 6.290 | 0 | +0.04(+0.64%) |
Aug 22, 2013 | 6.230 | 6.430 | 6.220 | 6.250 | 1,074,669 | +0.02(+0.32%) |
Aug 21, 2013 | 6.020 | 6.290 | 5.940 | 6.230 | 0 | +0.18(+2.98%) |
Aug 20, 2013 | 6.100 | 6.185 | 6.020 | 6.050 | 552,838 | -0.07(-1.14%) |
Aug 19, 2013 | 6.210 | 6.265 | 6.110 | 6.120 | 934,415 | -0.12(-1.92%) |
Aug 16, 2013 | 6.000 | 6.240 | 6.000 | 6.240 | 0 | -0.01(-0.16%) |
Aug 15, 2013 | 6.210 | 6.350 | 5.900 | 6.250 | 2,645,261 | -0.02(-0.32%) |
Aug 14, 2013 | 5.920 | 6.350 | 5.802 | 6.270 | 3,249,911 | +0.35(+5.91%) |
Aug 13, 2013 | 5.700 | 5.977 | 5.640 | 5.920 | 3,757,955 | +0.21(+3.68%) |
Aug 12, 2013 | 5.710 | 5.830 | 5.673 | 5.710 | 633,528 | -0.04(-0.70%) |
Aug 09, 2013 | 5.860 | 5.930 | 5.730 | 5.750 | 993,806 | -0.13(-2.21%) |
Aug 08, 2013 | 6.090 | 6.090 | 5.880 | 5.880 | 1,285,834 | -0.15(-2.49%) |
Aug 07, 2013 | 6.170 | 6.240 | 6.030 | 6.030 | 1,328,077 | -0.17(-2.74%) |
Aug 06, 2013 | 6.120 | 6.360 | 6.080 | 6.200 | 1,548,095 | +0.08(+1.31%) |
Aug 05, 2013 | 6.290 | 6.339 | 6.100 | 6.120 | 1,191,811 | -0.20(-3.16%) |
Aug 02, 2013 | 6.360 | 6.390 | 6.320 | 6.320 | 386,014 | -0.02(-0.32%) |
Aug 01, 2013 | 6.240 | 6.410 | 6.210 | 6.340 | 566,050 | +0.12(+2.01%) |
Jul 31, 2013 | 6.140 | 6.325 | 6.100 | 6.215 | 0 | +0.08(+1.39%) |
Jul 30, 2013 | 6.080 | 6.140 | 6.050 | 6.130 | 0 | +0.06(+0.99%) |
Jul 29, 2013 | 6.090 | 6.180 | 6.045 | 6.070 | 0 | -0.03(-0.49%) |
Jul 26, 2013 | 6.130 | 6.160 | 6.070 | 6.100 | 0 | -0.08(-1.29%) |
Jul 25, 2013 | 6.060 | 6.240 | 6.010 | 6.180 | 0 | +0.09(+1.48%) |
Jul 24, 2013 | 6.110 | 6.160 | 6.070 | 6.090 | 0 | -0.03(-0.49%) |
Jul 23, 2013 | 6.100 | 6.165 | 6.070 | 6.120 | 0 | +0.04(+0.66%) |
Jul 22, 2013 | 6.165 | 6.230 | 6.070 | 6.080 | 0 | -0.12(-1.94%) |
Jul 19, 2013 | 6.190 | 6.220 | 6.140 | 6.200 | 0 | -0.03(-0.48%) |
Jul 18, 2013 | 6.270 | 6.350 | 6.190 | 6.230 | 0 | -0.04(-0.64%) |
Jul 17, 2013 | 6.170 | 6.350 | 6.100 | 6.270 | 967,918 | +0.13(+2.12%) |
Jul 16, 2013 | 6.100 | 6.240 | 6.090 | 6.140 | 0 | +0.01(+0.16%) |
Jul 15, 2013 | 5.690 | 6.180 | 5.690 | 6.130 | 0 | +0.41(+7.17%) |
Jul 12, 2013 | 5.650 | 5.750 | 5.650 | 5.720 | 0 | +0.05(+0.88%) |
Jul 11, 2013 | 5.700 | 5.700 | 5.550 | 5.670 | 0 | +0.05(+0.89%) |
Jul 10, 2013 | 5.390 | 5.620 | 5.390 | 5.620 | 0 | +0.21(+3.88%) |
Jul 09, 2013 | 5.750 | 5.750 | 5.380 | 5.410 | 0 | -0.29(-5.09%) |
Jul 08, 2013 | 5.700 | 5.760 | 5.650 | 5.700 | 0 | +0.02(+0.35%) |
Jul 05, 2013 | 5.740 | 5.740 | 5.550 | 5.680 | 0 | +0.05(+0.89%) |
Jul 03, 2013 | 5.620 | 5.720 | 5.540 | 5.630 | 0 | -0.03(-0.53%) |
Jul 02, 2013 | 5.730 | 5.780 | 5.580 | 5.660 | 0 | -0.10(-1.74%) |
Jul 01, 2013 | 5.800 | 5.800 | 5.720 | 5.760 | 0 | +0.02(+0.35%) |
Jun 28, 2013 | 5.610 | 5.770 | 5.540 | 5.740 | 1,151,095 | +0.30(+5.51%) |
Jun 26, 2013 | 5.500 | 5.500 | 5.280 | 5.440 | 0 | +0.00(+0.00%) |
Jun 25, 2013 | 5.650 | 5.650 | 5.410 | 5.440 | 0 | -0.17(-3.03%) |
Jun 24, 2013 | 5.630 | 5.740 | 5.450 | 5.610 | 0 | -0.13(-2.26%) |
Jun 21, 2013 | 5.790 | 5.850 | 5.630 | 5.740 | 1,683,656 | -0.02(-0.35%) |
Jun 20, 2013 | 5.710 | 5.810 | 5.650 | 5.760 | 0 | -0.05(-0.86%) |
Jun 19, 2013 | 5.880 | 5.930 | 5.800 | 5.810 | 0 | -0.09(-1.53%) |
Jun 18, 2013 | 5.860 | 5.910 | 5.820 | 5.900 | 0 | +0.03(+0.51%) |
Jun 17, 2013 | 5.850 | 5.910 | 5.800 | 5.870 | 0 | +0.06(+1.03%) |
Jun 14, 2013 | 5.860 | 5.880 | 5.730 | 5.810 | 0 | -0.07(-1.19%) |
Jun 13, 2013 | 5.750 | 5.890 | 5.665 | 5.880 | 456,141 | +0.12(+2.08%) |
Jun 12, 2013 | 5.900 | 5.954 | 5.750 | 5.760 | 661,668 | -0.08(-1.37%) |
Jun 11, 2013 | 5.750 | 5.960 | 5.700 | 5.840 | 783,567 | +0.04(+0.69%) |
Jun 10, 2013 | 5.720 | 5.810 | 5.610 | 5.800 | 0 | +0.08(+1.40%) |
Jun 07, 2013 | 5.400 | 5.755 | 5.400 | 5.720 | 0 | +0.39(+7.32%) |
Jun 06, 2013 | 5.250 | 5.350 | 5.140 | 5.330 | 784,449 | +0.12(+2.30%) |
Jun 05, 2013 | 5.210 | 5.340 | 5.040 | 5.210 | 0 | -0.02(-0.38%) |
Jun 04, 2013 | 5.370 | 5.440 | 5.150 | 5.230 | 0 | -0.12(-2.24%) |
Jun 03, 2013 | 5.300 | 5.470 | 5.280 | 5.350 | 665,386 | -0.03(-0.56%) |
May 31, 2013 | 5.410 | 5.475 | 5.360 | 5.380 | 376,484 | -0.08(-1.47%) |
May 30, 2013 | 5.300 | 5.490 | 5.220 | 5.460 | 396,049 | +0.16(+3.02%) |
May 29, 2013 | 5.260 | 5.430 | 5.222 | 5.300 | 447,370 | +0.01(+0.19%) |
May 28, 2013 | 5.270 | 5.310 | 5.180 | 5.290 | 478,408 | +0.10(+1.93%) |
May 24, 2013 | 5.240 | 5.250 | 5.110 | 5.190 | 0 | -0.10(-1.89%) |
May 23, 2013 | 5.250 | 5.420 | 5.240 | 5.290 | 0 | -0.01(-0.19%) |
May 22, 2013 | 5.500 | 5.590 | 5.250 | 5.300 | 0 | -0.21(-3.81%) |
May 21, 2013 | 5.300 | 5.520 | 5.280 | 5.510 | 0 | +0.25(+4.75%) |
May 20, 2013 | 5.280 | 5.310 | 5.240 | 5.260 | 0 | +0.00(+0.00%) |
May 17, 2013 | 5.160 | 5.280 | 5.050 | 5.260 | 0 | +0.11(+2.14%) |
May 16, 2013 | 5.210 | 5.280 | 5.100 | 5.150 | 718,172 | -0.10(-1.90%) |
May 15, 2013 | 5.360 | 5.380 | 5.210 | 5.250 | 0 | +0.10(+1.94%) |
May 13, 2013 | 5.030 | 5.170 | 4.940 | 5.150 | 0 | +0.13(+2.59%) |
May 10, 2013 | 5.000 | 5.110 | 4.930 | 5.020 | 0 | +0.00(+0.00%) |
May 09, 2013 | 5.010 | 5.090 | 4.880 | 5.020 | 0 | -0.02(-0.40%) |
May 08, 2013 | 5.100 | 5.150 | 4.860 | 5.040 | 0 | +0.49(+10.77%) |
May 07, 2013 | 4.550 | 4.620 | 4.470 | 4.550 | 1,430,532 | +0.06(+1.34%) |
May 06, 2013 | 4.500 | 4.505 | 4.420 | 4.490 | 0 | +0.01(+0.22%) |
May 03, 2013 | 4.490 | 4.550 | 4.410 | 4.480 | 0 | +0.07(+1.59%) |
May 02, 2013 | 4.300 | 4.410 | 4.190 | 4.410 | 0 | +0.18(+4.26%) |
May 01, 2013 | 4.400 | 4.400 | 4.230 | 4.230 | 0 | -0.17(-3.86%) |
Apr 30, 2013 | 4.420 | 4.485 | 4.330 | 4.400 | 0 | +0.00(+0.00%) |
Apr 29, 2013 | 4.400 | 4.470 | 4.360 | 4.400 | 404,087 | +0.03(+0.69%) |
Apr 26, 2013 | 4.390 | 4.420 | 4.310 | 4.370 | 381,030 | -0.05(-1.13%) |
Apr 25, 2013 | 4.250 | 4.500 | 4.192 | 4.420 | 747,885 | +0.15(+3.51%) |
Apr 24, 2013 | 4.240 | 4.270 | 4.140 | 4.270 | 442,655 | +0.01(+0.23%) |
Apr 23, 2013 | 4.210 | 4.280 | 4.160 | 4.260 | 872,261 | +0.09(+2.16%) |
Apr 22, 2013 | 4.240 | 4.270 | 4.070 | 4.170 | 1,405,564 | -0.08(-1.88%) |
Apr 19, 2013 | 4.380 | 4.440 | 4.200 | 4.250 | 1,184,197 | -0.14(-3.19%) |
Apr 18, 2013 | 4.420 | 4.555 | 4.250 | 4.390 | 1,031,071 | -0.05(-1.13%) |
Apr 17, 2013 | 4.550 | 4.575 | 3.760 | 4.440 | 5,746,929 | -0.16(-3.48%) |
Apr 16, 2013 | 4.700 | 4.750 | 4.550 | 4.600 | 796,131 | -0.07(-1.50%) |
Apr 15, 2013 | 4.810 | 4.830 | 4.640 | 4.670 | 1,252,536 | -0.14(-2.91%) |
Apr 12, 2013 | 4.800 | 4.830 | 4.740 | 4.810 | 704,821 | +0.00(+0.00%) |
Apr 11, 2013 | 4.650 | 4.850 | 4.630 | 4.810 | 1,050,336 | +0.15(+3.33%) |
Apr 10, 2013 | 4.640 | 4.690 | 4.550 | 4.655 | 753,197 | +0.03(+0.54%) |
Apr 09, 2013 | 4.570 | 4.650 | 4.430 | 4.630 | 844,631 | +0.05(+1.09%) |
Apr 08, 2013 | 4.560 | 4.670 | 4.450 | 4.580 | 483,799 | +0.00(+0.00%) |
Apr 05, 2013 | 4.570 | 4.645 | 4.530 | 4.580 | 394,035 | -0.03(-0.65%) |
Apr 04, 2013 | 4.580 | 4.650 | 4.430 | 4.610 | 1,385,593 | +0.01(+0.22%) |
Apr 03, 2013 | 4.600 | 4.630 | 4.550 | 4.600 | 734,784 | -0.02(-0.43%) |
Apr 02, 2013 | 4.500 | 4.630 | 4.490 | 4.620 | 823,868 | +0.12(+2.67%) |
Apr 01, 2013 | 4.650 | 4.650 | 4.450 | 4.500 | 752,498 | -0.14(-3.02%) |
Mar 28, 2013 | 4.660 | 4.670 | 4.570 | 4.640 | 483,595 | +0.01(+0.22%) |
Mar 27, 2013 | 4.580 | 4.700 | 4.480 | 4.630 | 1,018,552 | +0.01(+0.22%) |
Mar 26, 2013 | 4.610 | 4.670 | 4.510 | 4.620 | 508,519 | +0.05(+1.09%) |
Mar 25, 2013 | 4.520 | 4.580 | 4.480 | 4.570 | 521,580 | +0.03(+0.66%) |
Mar 22, 2013 | 4.610 | 4.670 | 4.450 | 4.540 | 656,812 | -0.07(-1.52%) |
Mar 21, 2013 | 4.590 | 4.610 | 4.500 | 4.610 | 2,079,231 | +0.03(+0.66%) |
Mar 20, 2013 | 4.550 | 4.595 | 4.460 | 4.580 | 601,490 | +0.05(+1.10%) |
Mar 19, 2013 | 4.490 | 4.565 | 4.190 | 4.530 | 1,683,023 | +0.07(+1.57%) |
Mar 18, 2013 | 4.570 | 4.630 | 4.460 | 4.460 | 545,883 | -0.16(-3.46%) |
Mar 15, 2013 | 4.710 | 4.710 | 4.550 | 4.620 | 1,058,364 | -0.07(-1.49%) |
Mar 14, 2013 | 4.540 | 4.720 | 4.520 | 4.690 | 1,624,675 | +0.16(+3.53%) |
Mar 13, 2013 | 4.570 | 4.570 | 4.500 | 4.530 | 319,670 | -0.02(-0.44%) |
Mar 12, 2013 | 4.580 | 4.640 | 4.495 | 4.550 | 920,298 | -0.08(-1.73%) |
Mar 11, 2013 | 4.600 | 4.685 | 4.545 | 4.630 | 2,183,693 | +0.04(+0.87%) |
Mar 08, 2013 | 4.470 | 4.650 | 4.370 | 4.590 | 1,072,332 | +0.16(+3.61%) |
Mar 07, 2013 | 4.500 | 4.540 | 4.390 | 4.430 | 1,120,222 | -0.10(-2.21%) |
Mar 06, 2013 | 4.400 | 4.625 | 4.330 | 4.530 | 3,020,432 | +0.24(+5.59%) |
Mar 05, 2013 | 4.230 | 4.350 | 4.180 | 4.290 | 705,068 | +0.11(+2.63%) |
Mar 04, 2013 | 4.200 | 4.250 | 4.150 | 4.180 | 511,517 | -0.02(-0.48%) |
Mar 01, 2013 | 4.260 | 4.290 | 4.170 | 4.200 | 728,837 | -0.07(-1.64%) |
Feb 28, 2013 | 4.270 | 4.290 | 4.210 | 4.270 | 832,040 | -0.01(-0.23%) |
Feb 27, 2013 | 4.420 | 4.500 | 4.260 | 4.280 | 1,279,824 | -0.16(-3.60%) |
Feb 26, 2013 | 4.460 | 4.475 | 4.360 | 4.440 | 713,389 | +0.06(+1.37%) |
Feb 22, 2013 | 4.390 | 4.460 | 4.350 | 4.380 | 814,744 | +0.00(+0.00%) |
Feb 21, 2013 | 4.460 | 4.580 | 4.330 | 4.380 | 1,158,810 | -0.10(-2.23%) |
Feb 20, 2013 | 4.700 | 4.700 | 4.430 | 4.480 | 1,432,991 | -0.18(-3.86%) |
Feb 19, 2013 | 4.610 | 4.680 | 4.590 | 4.660 | 1,461,951 | +0.07(+1.53%) |
Feb 15, 2013 | 4.590 | 4.700 | 4.505 | 4.590 | 2,138,981 | +0.02(+0.44%) |
Feb 14, 2013 | 4.400 | 4.580 | 4.310 | 4.570 | 5,510,765 | +0.29(+6.78%) |
Feb 13, 2013 | 4.370 | 4.440 | 4.220 | 4.280 | 1,095,712 | -0.09(-2.06%) |
Feb 12, 2013 | 4.240 | 4.400 | 4.220 | 4.370 | 2,956,979 | +0.15(+3.55%) |
Feb 11, 2013 | 4.410 | 4.470 | 4.190 | 4.220 | 2,087,884 | -0.17(-3.87%) |
Feb 08, 2013 | 4.430 | 4.440 | 4.370 | 4.390 | 6,115,886 | -0.05(-1.13%) |
Feb 07, 2013 | 4.640 | 4.710 | 4.395 | 4.440 | 5,684,801 | -0.63(-12.43%) |
Feb 06, 2013 | 5.040 | 5.130 | 4.970 | 5.070 | 756,296 | +0.09(+1.81%) |
Feb 04, 2013 | 4.950 | 5.010 | 4.950 | 4.980 | 510,497 | -0.05(-0.99%) |
Feb 01, 2013 | 5.120 | 5.160 | 4.990 | 5.030 | 632,846 | -0.08(-1.57%) |
Jan 31, 2013 | 5.040 | 5.160 | 5.040 | 5.110 | 1,061,954 | +0.07(+1.39%) |
Jan 30, 2013 | 5.070 | 5.111 | 5.030 | 5.040 | 619,145 | -0.06(-1.18%) |
Jan 29, 2013 | 5.220 | 5.230 | 5.060 | 5.100 | 417,055 | -0.09(-1.73%) |
Jan 28, 2013 | 5.120 | 5.240 | 5.120 | 5.190 | 539,411 | +0.09(+1.76%) |
Jan 25, 2013 | 5.060 | 5.120 | 5.020 | 5.100 | 292,547 | +0.08(+1.59%) |
Jan 24, 2013 | 5.100 | 5.130 | 4.970 | 5.020 | 713,933 | -0.10(-1.95%) |
Jan 23, 2013 | 5.280 | 5.310 | 5.110 | 5.120 | 617,065 | -0.15(-2.85%) |
Jan 22, 2013 | 5.270 | 5.300 | 5.230 | 5.270 | 1,203,482 | +0.02(+0.38%) |
Jan 18, 2013 | 5.130 | 5.280 | 5.110 | 5.250 | 1,371,516 | +0.11(+2.14%) |
Jan 17, 2013 | 5.030 | 5.170 | 5.010 | 5.140 | 1,111,480 | +0.15(+3.01%) |
Jan 16, 2013 | 5.000 | 5.060 | 4.980 | 4.990 | 575,726 | -0.04(-0.80%) |
Jan 15, 2013 | 4.990 | 5.060 | 4.980 | 5.030 | 1,195,389 | +0.03(+0.60%) |
Jan 14, 2013 | 5.010 | 5.050 | 4.950 | 5.000 | 1,314,288 | -0.01(-0.20%) |
Jan 11, 2013 | 5.090 | 5.130 | 4.920 | 5.010 | 1,081,023 | -0.07(-1.38%) |
Jan 10, 2013 | 4.900 | 5.150 | 4.870 | 5.080 | 1,013,933 | +0.18(+3.67%) |
Jan 09, 2013 | 5.090 | 5.180 | 4.740 | 4.900 | 3,499,863 | -0.19(-3.73%) |
Jan 08, 2013 | 5.240 | 5.290 | 5.060 | 5.090 | 1,978,110 | -0.16(-3.05%) |
Jan 07, 2013 | 5.410 | 5.490 | 5.210 | 5.250 | 1,547,363 | -0.16(-2.93%) |
Jan 04, 2013 | 5.050 | 5.530 | 5.000 | 5.409 | 11,360,189 | -1.37(-20.23%) |
Jan 03, 2013 | 6.660 | 6.830 | 6.600 | 6.780 | 812,758 | +0.13(+1.95%) |
Jan 02, 2013 | 6.650 | 6.730 | 6.530 | 6.650 | 614,373 | +0.22(+3.42%) |
Dec 31, 2012 | 6.280 | 6.440 | 6.130 | 6.430 | 429,541 | +0.12(+1.90%) |
Dec 28, 2012 | 6.410 | 6.460 | 6.190 | 6.310 | 204,359 | -0.15(-2.32%) |
Dec 27, 2012 | 6.610 | 6.610 | 6.340 | 6.460 | 331,144 | -0.18(-2.71%) |
Dec 26, 2012 | 6.830 | 6.850 | 6.590 | 6.640 | 235,198 | -0.15(-2.21%) |
Dec 24, 2012 | 6.800 | 6.830 | 6.740 | 6.790 | 117,990 | -0.04(-0.59%) |
Dec 21, 2012 | 6.760 | 6.850 | 6.650 | 6.830 | 570,899 | -0.01(-0.16%) |
Dec 20, 2012 | 6.810 | 6.870 | 6.730 | 6.841 | 394,998 | +0.02(+0.30%) |
Dec 19, 2012 | 6.830 | 6.870 | 6.680 | 6.820 | 458,413 | -0.03(-0.44%) |
Dec 18, 2012 | 6.730 | 6.850 | 6.690 | 6.850 | 429,804 | +0.16(+2.39%) |
Dec 17, 2012 | 6.620 | 6.780 | 6.470 | 6.690 | 256,968 | +0.10(+1.52%) |
Dec 14, 2012 | 6.650 | 6.740 | 6.550 | 6.590 | 229,991 | -0.10(-1.49%) |
Dec 13, 2012 | 6.730 | 6.830 | 6.500 | 6.690 | 536,301 | -0.04(-0.59%) |
Dec 12, 2012 | 6.710 | 6.850 | 6.650 | 6.730 | 470,670 | +0.06(+0.90%) |
Dec 11, 2012 | 6.520 | 6.690 | 6.515 | 6.670 | 848,567 | +0.18(+2.77%) |
Dec 10, 2012 | 6.220 | 6.520 | 6.050 | 6.490 | 588,281 | +0.26(+4.17%) |
Dec 07, 2012 | 6.180 | 6.260 | 6.090 | 6.230 | 504,875 | +0.10(+1.63%) |
Dec 06, 2012 | 6.160 | 6.200 | 6.020 | 6.130 | 534,652 | -0.07(-1.13%) |
Dec 05, 2012 | 6.250 | 6.280 | 6.150 | 6.200 | 316,067 | -0.03(-0.48%) |