Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 17.63 | 17.87 | 17.43 | 17.79 | 0 | +0.24(+1.37%) |
Nov 27, 2013 | 17.53 | 17.75 | 17.20 | 17.55 | 0 | -0.13(-0.74%) |
Nov 26, 2013 | 17.47 | 17.80 | 17.45 | 17.68 | 0 | +0.20(+1.14%) |
Nov 25, 2013 | 17.70 | 17.73 | 17.47 | 17.48 | 0 | -0.03(-0.17%) |
Nov 22, 2013 | 17.42 | 17.75 | 17.42 | 17.51 | 0 | +0.09(+0.52%) |
Nov 21, 2013 | 17.49 | 17.67 | 17.39 | 17.42 | 0 | -0.01(-0.06%) |
Nov 20, 2013 | 17.50 | 17.70 | 17.25 | 17.43 | 0 | +0.13(+0.75%) |
Nov 19, 2013 | 17.70 | 17.75 | 17.15 | 17.30 | 0 | -0.31(-1.76%) |
Nov 18, 2013 | 18.18 | 18.20 | 17.61 | 17.61 | 0 | -0.38(-2.11%) |
Nov 15, 2013 | 18.01 | 18.71 | 17.70 | 17.99 | 0 | +0.27(+1.52%) |
Nov 14, 2013 | 17.71 | 18.28 | 17.05 | 17.72 | 0 | +1.13(+6.81%) |
Nov 12, 2013 | 16.50 | 16.71 | 16.45 | 16.59 | 0 | -0.04(-0.24%) |
Nov 11, 2013 | 15.86 | 16.74 | 15.82 | 16.63 | 0 | +0.67(+4.20%) |
Nov 08, 2013 | 16.17 | 16.83 | 15.54 | 15.96 | 0 | -0.24(-1.48%) |
Nov 07, 2013 | 14.49 | 16.69 | 14.49 | 16.20 | 0 | +1.73(+11.96%) |
Nov 06, 2013 | 14.47 | 14.86 | 14.45 | 14.47 | 0 | +0.07(+0.49%) |
Nov 05, 2013 | 14.77 | 15.01 | 14.36 | 14.40 | 0 | -0.27(-1.84%) |
Nov 04, 2013 | 14.58 | 14.79 | 14.54 | 14.67 | 0 | +0.02(+0.14%) |
Nov 01, 2013 | 14.96 | 14.96 | 14.51 | 14.65 | 0 | -0.19(-1.28%) |
Oct 31, 2013 | 15.00 | 15.25 | 14.07 | 14.84 | 0 | -0.12(-0.80%) |
Oct 30, 2013 | 15.93 | 15.93 | 14.80 | 14.96 | 0 | -0.91(-5.73%) |
Oct 29, 2013 | 15.96 | 16.07 | 15.58 | 15.87 | 0 | +0.04(+0.25%) |
Oct 28, 2013 | 16.16 | 16.38 | 15.48 | 15.83 | 0 | -0.26(-1.62%) |
Oct 25, 2013 | 16.24 | 16.38 | 15.82 | 16.09 | 0 | +0.09(+0.56%) |
Oct 24, 2013 | 15.85 | 16.33 | 15.53 | 16.00 | 0 | +0.23(+1.46%) |
Oct 23, 2013 | 16.31 | 16.56 | 15.13 | 15.77 | 0 | -0.46(-2.83%) |
Oct 22, 2013 | 16.44 | 16.59 | 15.93 | 16.23 | 0 | -0.07(-0.43%) |
Oct 21, 2013 | 16.12 | 16.60 | 15.80 | 16.30 | 0 | +0.09(+0.56%) |
Oct 18, 2013 | 16.44 | 17.12 | 16.05 | 16.21 | 212,900 | -0.22(-1.34%) |
Oct 17, 2013 | 14.80 | 16.44 | 14.52 | 16.43 | 0 | +1.63(+11.01%) |
Oct 16, 2013 | 14.66 | 15.00 | 14.30 | 14.80 | 0 | +0.28(+1.93%) |
Oct 15, 2013 | 14.22 | 14.83 | 14.22 | 14.52 | 0 | +0.20(+1.40%) |
Oct 14, 2013 | 14.12 | 14.74 | 14.08 | 14.32 | 0 | -0.02(-0.14%) |
Oct 11, 2013 | 14.20 | 14.44 | 14.03 | 14.34 | 0 | +0.22(+1.56%) |
Oct 10, 2013 | 13.71 | 14.51 | 13.69 | 14.12 | 0 | +0.65(+4.83%) |
Oct 09, 2013 | 13.93 | 13.93 | 12.75 | 13.47 | 0 | -0.34(-2.46%) |
Oct 08, 2013 | 14.45 | 14.59 | 13.80 | 13.81 | 0 | -0.58(-4.03%) |
Oct 07, 2013 | 14.08 | 14.61 | 14.02 | 14.39 | 0 | +0.04(+0.28%) |
Oct 04, 2013 | 14.60 | 14.60 | 14.05 | 14.35 | 0 | +0.35(+2.50%) |
Oct 03, 2013 | 14.03 | 14.33 | 13.90 | 14.00 | 0 | -0.29(-2.03%) |
Oct 02, 2013 | 13.77 | 14.62 | 13.55 | 14.29 | 0 | +0.37(+2.66%) |
Oct 01, 2013 | 13.45 | 14.12 | 13.40 | 13.92 | 0 | +0.50(+3.73%) |
Sep 27, 2013 | 13.81 | 14.00 | 13.14 | 13.42 | 0 | -0.53(-3.80%) |
Sep 26, 2013 | 14.53 | 15.29 | 13.58 | 13.95 | 0 | -0.81(-5.49%) |
Sep 25, 2013 | 13.42 | 14.76 | 13.36 | 14.76 | 0 | +1.37(+10.23%) |
Sep 24, 2013 | 12.76 | 13.41 | 12.76 | 13.39 | 0 | +0.63(+4.94%) |
Sep 23, 2013 | 12.97 | 13.16 | 12.70 | 12.76 | 0 | -0.09(-0.70%) |
Sep 20, 2013 | 13.11 | 13.20 | 12.70 | 12.85 | 0 | -0.25(-1.91%) |
Sep 19, 2013 | 13.24 | 13.25 | 13.00 | 13.10 | 0 | -0.10(-0.76%) |
Sep 18, 2013 | 13.35 | 13.48 | 12.96 | 13.20 | 0 | -0.10(-0.75%) |
Sep 17, 2013 | 12.87 | 13.30 | 12.69 | 13.30 | 0 | +0.45(+3.50%) |
Sep 16, 2013 | 13.11 | 13.21 | 12.75 | 12.85 | 0 | -0.07(-0.54%) |
Sep 13, 2013 | 12.89 | 13.14 | 12.67 | 12.92 | 0 | +0.10(+0.78%) |
Sep 12, 2013 | 13.10 | 13.14 | 12.65 | 12.82 | 0 | -0.28(-2.14%) |
Sep 11, 2013 | 12.96 | 13.15 | 12.82 | 13.10 | 0 | +0.09(+0.69%) |
Sep 10, 2013 | 13.15 | 13.15 | 12.95 | 13.01 | 0 | -0.05(-0.38%) |
Sep 09, 2013 | 12.89 | 13.14 | 12.81 | 13.06 | 0 | +0.30(+2.35%) |
Sep 06, 2013 | 12.99 | 13.23 | 12.71 | 12.76 | 0 | -0.21(-1.62%) |
Sep 05, 2013 | 13.02 | 13.23 | 12.85 | 12.97 | 0 | -0.03(-0.23%) |
Sep 04, 2013 | 12.99 | 13.11 | 12.81 | 13.00 | 0 | +0.14(+1.09%) |
Sep 03, 2013 | 12.73 | 13.08 | 12.60 | 12.86 | 0 | +0.26(+2.06%) |
Aug 30, 2013 | 12.72 | 13.02 | 12.46 | 12.60 | 0 | -0.11(-0.87%) |
Aug 29, 2013 | 12.26 | 12.85 | 12.25 | 12.71 | 0 | +0.46(+3.76%) |
Aug 28, 2013 | 11.82 | 12.44 | 11.82 | 12.25 | 0 | +0.37(+3.11%) |
Aug 27, 2013 | 12.17 | 12.46 | 11.66 | 11.88 | 0 | -0.42(-3.41%) |
Aug 26, 2013 | 12.25 | 12.73 | 12.20 | 12.30 | 0 | +0.08(+0.65%) |
Aug 23, 2013 | 11.69 | 12.24 | 11.53 | 12.22 | 0 | +0.69(+5.98%) |
Aug 22, 2013 | 11.19 | 11.64 | 11.19 | 11.53 | 0 | +0.25(+2.22%) |
Aug 21, 2013 | 11.31 | 11.72 | 11.10 | 11.28 | 0 | -0.07(-0.62%) |
Aug 20, 2013 | 11.52 | 11.53 | 11.11 | 11.35 | 0 | -0.17(-1.48%) |
Aug 19, 2013 | 11.98 | 12.00 | 11.40 | 11.52 | 0 | -0.30(-2.54%) |
Aug 16, 2013 | 11.75 | 11.85 | 11.67 | 11.82 | 0 | +0.04(+0.36%) |
Aug 15, 2013 | 11.94 | 11.98 | 11.65 | 11.78 | 118,795 | -0.28(-2.34%) |
Aug 14, 2013 | 11.90 | 12.21 | 11.75 | 12.06 | 0 | +0.11(+0.92%) |
Aug 13, 2013 | 12.14 | 12.46 | 11.91 | 11.95 | 101,423 | -0.11(-0.91%) |
Aug 12, 2013 | 11.70 | 12.10 | 11.65 | 12.06 | 56,253 | +0.27(+2.29%) |
Aug 09, 2013 | 11.80 | 12.09 | 11.61 | 11.79 | 63,005 | +0.07(+0.60%) |
Aug 08, 2013 | 11.72 | 11.85 | 11.57 | 11.72 | 49,610 | +0.19(+1.65%) |
Aug 07, 2013 | 11.58 | 11.79 | 11.38 | 11.53 | 55,415 | -0.03(-0.26%) |
Aug 06, 2013 | 11.98 | 12.04 | 11.46 | 11.56 | 106,780 | -0.39(-3.26%) |
Aug 05, 2013 | 12.07 | 12.20 | 11.71 | 11.95 | 92,327 | -0.23(-1.89%) |
Aug 02, 2013 | 12.22 | 12.59 | 12.01 | 12.18 | 87,236 | -0.13(-1.06%) |
Aug 01, 2013 | 11.14 | 12.33 | 11.12 | 12.31 | 231,150 | +1.44(+13.25%) |
Jul 31, 2013 | 10.97 | 11.16 | 10.66 | 10.87 | 0 | -0.11(-1.00%) |
Jul 30, 2013 | 10.69 | 11.00 | 10.35 | 10.98 | 0 | +0.26(+2.43%) |
Jul 29, 2013 | 11.14 | 11.46 | 10.65 | 10.72 | 0 | -0.38(-3.42%) |
Jul 26, 2013 | 11.12 | 11.44 | 10.84 | 11.10 | 0 | -0.06(-0.54%) |
Jul 25, 2013 | 12.71 | 12.71 | 10.18 | 11.16 | 0 | -2.02(-15.33%) |
Jul 24, 2013 | 12.97 | 13.35 | 12.92 | 13.18 | 0 | +0.20(+1.54%) |
Jul 23, 2013 | 13.40 | 13.80 | 12.98 | 12.98 | 0 | -0.41(-3.06%) |
Jul 22, 2013 | 12.76 | 13.40 | 12.77 | 13.39 | 0 | +0.62(+4.86%) |
Jul 19, 2013 | 13.22 | 13.24 | 12.70 | 12.77 | 0 | -0.58(-4.34%) |
Jul 18, 2013 | 13.12 | 13.57 | 12.99 | 13.35 | 0 | +0.33(+2.53%) |
Jul 17, 2013 | 13.69 | 13.69 | 12.61 | 13.02 | 188,767 | -0.53(-3.91%) |
Jul 16, 2013 | 14.15 | 14.46 | 13.32 | 13.55 | 0 | -0.53(-3.76%) |
Jul 15, 2013 | 13.25 | 14.25 | 13.22 | 14.08 | 0 | +0.91(+6.91%) |
Jul 12, 2013 | 13.57 | 13.57 | 12.50 | 13.17 | 0 | -0.50(-3.66%) |
Jul 11, 2013 | 14.05 | 14.38 | 13.49 | 13.67 | 0 | -0.04(-0.29%) |
Jul 10, 2013 | 13.00 | 14.06 | 13.00 | 13.71 | 0 | +0.72(+5.54%) |
Jul 09, 2013 | 12.20 | 13.38 | 12.20 | 12.99 | 0 | +0.84(+6.91%) |
Jul 08, 2013 | 11.03 | 12.21 | 11.00 | 12.15 | 0 | +1.12(+10.15%) |
Jul 05, 2013 | 11.30 | 11.39 | 10.94 | 11.03 | 0 | -0.01(-0.09%) |
Jul 03, 2013 | 11.08 | 11.38 | 10.84 | 11.04 | 0 | +0.02(+0.18%) |
Jul 02, 2013 | 9.830 | 11.18 | 9.830 | 11.02 | 0 | +1.28(+13.14%) |
Jul 01, 2013 | 9.440 | 9.750 | 8.760 | 9.740 | 0 | +0.32(+3.40%) |
Jun 28, 2013 | 9.680 | 9.710 | 9.400 | 9.420 | 61,051 | -0.18(-1.87%) |
Jun 26, 2013 | 9.840 | 9.940 | 9.350 | 9.600 | 0 | -0.12(-1.23%) |
Jun 25, 2013 | 9.510 | 10.10 | 9.510 | 9.720 | 0 | +0.25(+2.64%) |
Jun 24, 2013 | 10.04 | 10.04 | 9.300 | 9.470 | 0 | -0.76(-7.43%) |
Jun 21, 2013 | 11.17 | 11.20 | 10.16 | 10.23 | 305,307 | -0.94(-8.42%) |
Jun 20, 2013 | 12.70 | 12.70 | 11.12 | 11.17 | 0 | -1.67(-13.01%) |
Jun 19, 2013 | 12.81 | 13.36 | 12.79 | 12.84 | 0 | -0.06(-0.47%) |
Jun 18, 2013 | 12.79 | 13.48 | 12.56 | 12.90 | 0 | +0.62(+5.05%) |
Jun 17, 2013 | 11.80 | 13.59 | 11.80 | 12.28 | 0 | +0.63(+5.41%) |
Jun 14, 2013 | 11.11 | 11.75 | 11.00 | 11.65 | 0 | +0.60(+5.43%) |
Jun 13, 2013 | 11.20 | 11.20 | 10.71 | 11.05 | 61,939 | -0.11(-0.99%) |
Jun 12, 2013 | 11.20 | 11.25 | 10.90 | 11.16 | 54,286 | +0.01(+0.09%) |
Jun 11, 2013 | 11.01 | 11.19 | 10.72 | 11.15 | 0 | +0.07(+0.63%) |
Jun 10, 2013 | 10.94 | 11.19 | 10.57 | 11.08 | 0 | +0.20(+1.84%) |
Jun 07, 2013 | 10.96 | 11.24 | 10.53 | 10.88 | 0 | +0.02(+0.18%) |
Jun 06, 2013 | 10.01 | 11.37 | 10.01 | 10.86 | 0 | +0.80(+7.95%) |
Jun 05, 2013 | 10.00 | 10.10 | 9.610 | 10.06 | 0 | +0.11(+1.11%) |
Jun 04, 2013 | 10.07 | 10.41 | 9.645 | 9.950 | 0 | +0.02(+0.20%) |
Jun 03, 2013 | 8.560 | 10.13 | 8.500 | 9.930 | 276,577 | +1.49(+17.65%) |
May 31, 2013 | 8.090 | 8.590 | 7.920 | 8.440 | 108,873 | +0.34(+4.20%) |
May 30, 2013 | 7.800 | 8.100 | 7.800 | 8.100 | 0 | +0.31(+3.98%) |
May 29, 2013 | 7.850 | 7.850 | 7.660 | 7.790 | 20,885 | +0.00(+0.00%) |
May 28, 2013 | 7.890 | 7.930 | 7.681 | 7.790 | 44,724 | +0.12(+1.56%) |
May 24, 2013 | 7.480 | 7.715 | 7.450 | 7.670 | 0 | +0.00(+0.00%) |
May 23, 2013 | 7.610 | 7.700 | 7.350 | 7.670 | 0 | -0.07(-0.90%) |
May 22, 2013 | 8.030 | 8.100 | 7.601 | 7.740 | 0 | -0.11(-1.40%) |
May 21, 2013 | 7.930 | 8.190 | 7.770 | 7.850 | 0 | -0.01(-0.13%) |
May 20, 2013 | 7.830 | 8.242 | 7.750 | 7.860 | 0 | +0.11(+1.42%) |
May 17, 2013 | 7.790 | 7.879 | 7.590 | 7.750 | 0 | +0.04(+0.52%) |
May 16, 2013 | 7.570 | 7.880 | 7.548 | 7.710 | 46,256 | +0.14(+1.85%) |
May 15, 2013 | 7.400 | 7.580 | 7.360 | 7.570 | 0 | +0.04(+0.53%) |
May 13, 2013 | 7.420 | 7.648 | 7.330 | 7.530 | 0 | +0.01(+0.13%) |
May 10, 2013 | 7.420 | 7.600 | 7.410 | 7.520 | 0 | +0.02(+0.27%) |
May 09, 2013 | 7.540 | 7.710 | 7.280 | 7.500 | 0 | +0.00(+0.00%) |
May 08, 2013 | 7.450 | 7.520 | 7.280 | 7.500 | 0 | +0.05(+0.67%) |
May 07, 2013 | 7.620 | 7.620 | 7.351 | 7.450 | 0 | -0.24(-3.12%) |
May 06, 2013 | 7.750 | 7.890 | 7.660 | 7.690 | 0 | +0.03(+0.39%) |
May 03, 2013 | 7.250 | 7.710 | 7.250 | 7.660 | 0 | +0.43(+5.95%) |
May 02, 2013 | 7.290 | 7.400 | 7.160 | 7.230 | 0 | +0.01(+0.14%) |
May 01, 2013 | 7.040 | 7.220 | 6.970 | 7.220 | 0 | +0.19(+2.70%) |
Apr 30, 2013 | 6.950 | 7.087 | 6.850 | 7.030 | 0 | +0.07(+1.01%) |
Apr 29, 2013 | 6.550 | 7.180 | 6.410 | 6.960 | 125,610 | +0.48(+7.41%) |
Apr 26, 2013 | 6.450 | 6.510 | 6.174 | 6.480 | 63,622 | +0.04(+0.62%) |
Apr 25, 2013 | 6.200 | 6.620 | 6.040 | 6.440 | 100,496 | +0.39(+6.45%) |
Apr 24, 2013 | 6.100 | 6.100 | 6.000 | 6.050 | 0 | -0.04(-0.66%) |
Apr 23, 2013 | 5.910 | 6.100 | 5.900 | 6.090 | 20,679 | +0.18(+3.05%) |
Apr 22, 2013 | 5.870 | 5.950 | 5.770 | 5.910 | 11,950 | -0.01(-0.17%) |
Apr 19, 2013 | 5.900 | 5.950 | 5.900 | 5.920 | 11,043 | +0.12(+2.16%) |
Apr 18, 2013 | 5.899 | 5.899 | 5.795 | 5.795 | 4,077 | -0.11(-1.78%) |
Apr 17, 2013 | 5.750 | 5.950 | 5.750 | 5.900 | 31,633 | +0.05(+0.85%) |
Apr 16, 2013 | 5.900 | 5.950 | 5.750 | 5.850 | 7,537 | +0.00(+0.00%) |
Apr 15, 2013 | 5.960 | 6.050 | 5.750 | 5.850 | 12,015 | -0.06(-1.02%) |
Apr 12, 2013 | 6.000 | 6.000 | 5.900 | 5.910 | 7,500 | -0.08(-1.34%) |
Apr 11, 2013 | 6.060 | 6.060 | 5.900 | 5.990 | 7,340 | -0.07(-1.16%) |
Apr 10, 2013 | 5.900 | 6.070 | 5.900 | 6.060 | 26,140 | +0.16(+2.71%) |
Apr 09, 2013 | 6.050 | 6.050 | 5.890 | 5.900 | 21,535 | -0.03(-0.51%) |
Apr 08, 2013 | 5.900 | 5.993 | 5.720 | 5.930 | 30,473 | +0.17(+2.95%) |
Apr 05, 2013 | 5.810 | 5.900 | 5.760 | 5.760 | 20,316 | -0.23(-3.84%) |
Apr 04, 2013 | 6.025 | 6.025 | 5.990 | 5.990 | 2,151 | +0.00(+0.00%) |
Apr 03, 2013 | 6.090 | 6.090 | 5.840 | 5.990 | 19,494 | -0.05(-0.83%) |
Apr 02, 2013 | 6.000 | 6.050 | 5.720 | 6.040 | 45,743 | +0.00(+0.00%) |
Apr 01, 2013 | 6.030 | 6.040 | 5.930 | 6.040 | 15,370 | +0.04(+0.67%) |
Mar 28, 2013 | 5.965 | 6.040 | 5.950 | 6.000 | 21,125 | +0.06(+1.01%) |
Mar 27, 2013 | 5.890 | 5.973 | 5.890 | 5.940 | 815 | -0.02(-0.34%) |
Mar 26, 2013 | 5.990 | 5.990 | 5.830 | 5.960 | 9,731 | +0.00(+0.00%) |
Mar 25, 2013 | 5.990 | 6.000 | 5.750 | 5.960 | 12,982 | -0.02(-0.33%) |
Mar 22, 2013 | 5.900 | 5.980 | 5.900 | 5.980 | 11,030 | +0.07(+1.18%) |
Mar 21, 2013 | 5.900 | 5.940 | 5.870 | 5.910 | 1,600 | +0.06(+1.03%) |
Mar 20, 2013 | 5.890 | 5.950 | 5.660 | 5.850 | 5,244 | +0.01(+0.17%) |
Mar 19, 2013 | 5.965 | 5.980 | 5.580 | 5.840 | 4,010 | -0.06(-1.02%) |
Mar 18, 2013 | 5.890 | 5.970 | 5.850 | 5.900 | 4,391 | +0.00(+0.00%) |
Mar 15, 2013 | 5.920 | 5.980 | 5.859 | 5.900 | 12,395 | -0.05(-0.84%) |
Mar 14, 2013 | 5.940 | 5.960 | 5.830 | 5.950 | 9,730 | +0.01(+0.17%) |
Mar 13, 2013 | 5.950 | 5.950 | 5.810 | 5.940 | 19,596 | +0.06(+1.02%) |
Mar 12, 2013 | 5.890 | 5.940 | 5.841 | 5.880 | 4,800 | -0.02(-0.34%) |
Mar 11, 2013 | 5.940 | 5.960 | 5.800 | 5.900 | 19,147 | -0.06(-1.01%) |
Mar 08, 2013 | 5.990 | 5.990 | 5.800 | 5.960 | 13,059 | +0.06(+1.02%) |
Mar 07, 2013 | 5.970 | 5.980 | 5.810 | 5.900 | 10,170 | +0.05(+0.85%) |
Mar 06, 2013 | 6.100 | 6.180 | 5.840 | 5.850 | 44,224 | -0.16(-2.66%) |
Mar 05, 2013 | 5.910 | 6.350 | 5.910 | 6.010 | 56,785 | +0.17(+2.91%) |
Mar 04, 2013 | 5.700 | 5.895 | 5.692 | 5.840 | 25,630 | +0.14(+2.46%) |
Mar 01, 2013 | 5.520 | 5.700 | 5.520 | 5.700 | 7,267 | +0.17(+3.07%) |
Feb 28, 2013 | 5.650 | 5.700 | 5.530 | 5.530 | 6,636 | -0.01(-0.18%) |
Feb 27, 2013 | 5.590 | 5.720 | 5.540 | 5.540 | 6,509 | -0.15(-2.64%) |
Feb 26, 2013 | 5.520 | 5.700 | 5.500 | 5.690 | 14,965 | +0.19(+3.45%) |
Feb 22, 2013 | 5.600 | 5.620 | 5.420 | 5.500 | 12,049 | -0.10(-1.79%) |
Feb 21, 2013 | 5.550 | 5.650 | 5.450 | 5.600 | 27,525 | +0.07(+1.27%) |
Feb 20, 2013 | 5.500 | 5.590 | 5.500 | 5.530 | 21,179 | +0.03(+0.55%) |
Feb 19, 2013 | 5.400 | 5.540 | 5.400 | 5.500 | 33,294 | +0.09(+1.66%) |
Feb 15, 2013 | 5.250 | 5.500 | 5.250 | 5.410 | 20,875 | +0.11(+2.08%) |
Feb 14, 2013 | 5.185 | 5.470 | 5.160 | 5.300 | 13,791 | -0.12(-2.21%) |
Feb 13, 2013 | 5.300 | 5.480 | 5.260 | 5.420 | 13,362 | +0.02(+0.37%) |
Feb 12, 2013 | 5.560 | 5.650 | 5.190 | 5.400 | 30,800 | -0.15(-2.70%) |
Feb 11, 2013 | 5.550 | 5.550 | 5.500 | 5.550 | 18,944 | +0.00(+0.00%) |
Feb 08, 2013 | 5.600 | 5.650 | 5.500 | 5.550 | 19,176 | -0.01(-0.18%) |
Feb 07, 2013 | 5.650 | 5.650 | 5.500 | 5.560 | 22,850 | -0.02(-0.36%) |
Feb 06, 2013 | 5.600 | 5.600 | 5.570 | 5.580 | 19,623 | +0.08(+1.45%) |
Feb 04, 2013 | 5.470 | 5.620 | 5.310 | 5.500 | 33,468 | +0.16(+3.00%) |
Feb 01, 2013 | 5.330 | 5.360 | 5.260 | 5.340 | 16,488 | +0.08(+1.52%) |
Jan 31, 2013 | 5.100 | 5.360 | 5.040 | 5.260 | 23,794 | +0.16(+3.14%) |
Jan 30, 2013 | 5.050 | 5.100 | 5.000 | 5.100 | 23,891 | +0.05(+0.99%) |
Jan 29, 2013 | 4.910 | 5.050 | 4.900 | 5.050 | 44,411 | +0.13(+2.64%) |
Jan 28, 2013 | 4.910 | 4.998 | 4.900 | 4.920 | 20,071 | -0.03(-0.61%) |
Jan 25, 2013 | 4.960 | 5.000 | 4.910 | 4.950 | 6,951 | -0.03(-0.60%) |
Jan 24, 2013 | 4.950 | 4.990 | 4.860 | 4.980 | 7,850 | +0.01(+0.20%) |
Jan 23, 2013 | 4.980 | 5.020 | 4.960 | 4.970 | 4,236 | +0.02(+0.40%) |
Jan 22, 2013 | 4.950 | 5.010 | 4.950 | 4.950 | 9,410 | -0.05(-1.00%) |
Jan 18, 2013 | 5.000 | 5.050 | 4.950 | 5.000 | 16,886 | +0.01(+0.20%) |
Jan 17, 2013 | 4.990 | 5.000 | 4.990 | 4.990 | 2,118 | +0.01(+0.20%) |
Jan 16, 2013 | 4.940 | 4.990 | 4.850 | 4.980 | 17,559 | +0.04(+0.89%) |
Jan 15, 2013 | 4.800 | 4.940 | 4.800 | 4.936 | 5,825 | +0.06(+1.15%) |
Jan 14, 2013 | 4.900 | 4.940 | 4.800 | 4.880 | 16,964 | -0.08(-1.61%) |
Jan 11, 2013 | 5.000 | 5.000 | 4.920 | 4.960 | 4,917 | +0.02(+0.40%) |
Jan 10, 2013 | 4.880 | 5.000 | 4.880 | 4.940 | 8,023 | +0.01(+0.20%) |
Jan 09, 2013 | 5.050 | 5.050 | 4.900 | 4.930 | 3,700 | +0.04(+0.82%) |
Jan 08, 2013 | 4.900 | 4.950 | 4.830 | 4.890 | 9,698 | -0.01(-0.20%) |
Jan 07, 2013 | 4.850 | 4.950 | 4.840 | 4.900 | 3,890 | -0.01(-0.20%) |
Jan 04, 2013 | 4.880 | 5.000 | 4.760 | 4.910 | 18,064 | +0.07(+1.45%) |
Jan 03, 2013 | 4.790 | 4.890 | 4.751 | 4.840 | 11,340 | -0.03(-0.62%) |
Jan 02, 2013 | 4.560 | 4.870 | 4.559 | 4.870 | 9,451 | +0.42(+9.44%) |
Dec 31, 2012 | 4.050 | 4.490 | 4.000 | 4.450 | 50,614 | +0.19(+4.46%) |
Dec 28, 2012 | 4.390 | 4.549 | 4.170 | 4.260 | 93,462 | -0.09(-2.07%) |
Dec 27, 2012 | 4.674 | 4.689 | 4.250 | 4.350 | 27,752 | -0.23(-5.02%) |
Dec 26, 2012 | 4.620 | 4.889 | 4.550 | 4.580 | 17,871 | -0.21(-4.35%) |
Dec 24, 2012 | 4.630 | 4.788 | 4.610 | 4.788 | 4,140 | +0.10(+2.10%) |
Dec 21, 2012 | 4.800 | 4.820 | 4.690 | 4.690 | 4,246 | -0.20(-4.09%) |
Dec 20, 2012 | 4.780 | 4.890 | 4.770 | 4.890 | 7,174 | +0.10(+2.09%) |
Dec 19, 2012 | 4.710 | 4.790 | 4.630 | 4.790 | 15,596 | +0.13(+2.79%) |
Dec 18, 2012 | 4.620 | 4.750 | 4.620 | 4.660 | 4,384 | +0.04(+0.87%) |
Dec 17, 2012 | 4.860 | 4.899 | 4.620 | 4.620 | 20,011 | -0.19(-3.95%) |
Dec 14, 2012 | 4.890 | 4.890 | 4.780 | 4.810 | 15,640 | +0.01(+0.21%) |
Dec 13, 2012 | 4.700 | 4.900 | 4.700 | 4.800 | 15,500 | -0.01(-0.21%) |
Dec 12, 2012 | 4.710 | 4.838 | 4.710 | 4.810 | 9,057 | +0.11(+2.34%) |
Dec 11, 2012 | 4.670 | 4.809 | 4.670 | 4.700 | 15,535 | +0.02(+0.43%) |
Dec 10, 2012 | 4.690 | 4.730 | 4.620 | 4.680 | 7,475 | +0.06(+1.30%) |
Dec 07, 2012 | 4.670 | 4.720 | 4.550 | 4.620 | 6,985 | -0.09(-1.91%) |
Dec 06, 2012 | 4.730 | 4.730 | 4.660 | 4.710 | 4,902 | +0.05(+1.07%) |
Dec 05, 2012 | 4.730 | 4.730 | 4.660 | 4.660 | 4,600 | -0.02(-0.43%) |