Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 11.63 | 11.45 | 11.45 | 11.45 | 97,600 | +0.02(+0.17%) |
Dec 30, 2013 | 12.00 | 12.00 | 11.16 | 11.43 | 172,104 | +0.29(+2.60%) |
Dec 27, 2013 | 11.04 | 11.40 | 10.43 | 11.14 | 109,521 | +0.19(+1.74%) |
Dec 26, 2013 | 11.31 | 11.37 | 9.680 | 10.95 | 258,544 | +0.20(+1.86%) |
Dec 24, 2013 | 10.88 | 12.49 | 10.50 | 10.75 | 260,493 | -0.13(-1.19%) |
Dec 23, 2013 | 10.11 | 10.88 | 9.920 | 10.88 | 324,494 | +0.99(+10.01%) |
Dec 20, 2013 | 9.850 | 10.29 | 9.750 | 9.890 | 269,475 | +0.16(+1.64%) |
Dec 19, 2013 | 9.500 | 9.880 | 9.274 | 9.730 | 253,910 | +0.58(+6.34%) |
Dec 18, 2013 | 9.000 | 9.400 | 8.900 | 9.150 | 255,100 | +0.33(+3.74%) |
Dec 17, 2013 | 8.750 | 9.780 | 8.650 | 8.820 | 300,694 | +0.34(+4.01%) |
Dec 16, 2013 | 8.050 | 8.990 | 8.050 | 8.480 | 354,054 | +0.43(+5.34%) |
Dec 13, 2013 | 8.050 | 8.050 | 7.770 | 8.050 | 75,107 | +0.10(+1.26%) |
Dec 12, 2013 | 8.000 | 8.050 | 7.830 | 7.950 | 123,330 | +0.15(+1.92%) |
Dec 11, 2013 | 7.690 | 8.200 | 7.560 | 7.800 | 244,899 | +0.41(+5.55%) |
Dec 10, 2013 | 6.740 | 7.869 | 6.730 | 7.390 | 303,285 | +1.09(+17.30%) |
Dec 09, 2013 | 6.260 | 6.500 | 6.150 | 6.300 | 25,109 | -0.03(-0.47%) |
Dec 06, 2013 | 6.570 | 6.579 | 6.250 | 6.330 | 0 | -0.16(-2.47%) |
Dec 05, 2013 | 6.250 | 6.600 | 6.160 | 6.490 | 0 | +0.24(+3.84%) |
Dec 04, 2013 | 6.020 | 6.250 | 6.000 | 6.250 | 0 | +0.26(+4.34%) |
Dec 03, 2013 | 5.950 | 6.020 | 5.950 | 5.990 | 0 | +0.07(+1.18%) |
Dec 02, 2013 | 6.060 | 6.060 | 5.900 | 5.920 | 0 | -0.12(-1.95%) |
Nov 29, 2013 | 6.000 | 6.090 | 6.000 | 6.038 | 0 | +0.04(+0.63%) |
Nov 27, 2013 | 6.600 | 6.600 | 5.980 | 6.000 | 0 | -0.49(-7.55%) |
Nov 26, 2013 | 6.640 | 6.730 | 6.440 | 6.490 | 0 | -0.16(-2.41%) |
Nov 25, 2013 | 6.590 | 6.650 | 6.360 | 6.650 | 0 | -0.01(-0.15%) |
Nov 22, 2013 | 6.550 | 6.850 | 6.260 | 6.660 | 0 | -0.07(-1.04%) |
Nov 21, 2013 | 6.200 | 6.750 | 5.820 | 6.730 | 0 | +0.62(+10.15%) |
Nov 20, 2013 | 6.500 | 6.740 | 5.561 | 6.110 | 0 | -0.41(-6.29%) |
Nov 19, 2013 | 6.710 | 6.970 | 6.260 | 6.520 | 0 | -0.23(-3.41%) |
Nov 18, 2013 | 6.750 | 7.000 | 6.660 | 6.750 | 0 | +0.01(+0.15%) |
Nov 15, 2013 | 6.900 | 7.090 | 6.700 | 6.740 | 0 | -0.18(-2.60%) |
Nov 14, 2013 | 7.250 | 7.450 | 6.900 | 6.920 | 0 | -0.14(-1.98%) |
Nov 12, 2013 | 7.280 | 7.399 | 7.000 | 7.060 | 0 | -0.18(-2.49%) |
Nov 11, 2013 | 7.120 | 7.358 | 6.950 | 7.240 | 0 | +0.19(+2.70%) |
Nov 08, 2013 | 7.070 | 7.080 | 6.860 | 7.050 | 0 | -0.03(-0.42%) |
Nov 07, 2013 | 7.360 | 7.400 | 7.000 | 7.080 | 0 | -0.21(-2.88%) |
Nov 06, 2013 | 7.340 | 7.430 | 7.230 | 7.290 | 0 | -0.04(-0.55%) |
Nov 05, 2013 | 7.410 | 7.690 | 7.250 | 7.330 | 0 | -0.07(-0.95%) |
Nov 04, 2013 | 7.500 | 7.670 | 7.320 | 7.400 | 0 | +0.00(+0.00%) |
Nov 01, 2013 | 7.550 | 7.566 | 7.100 | 7.400 | 0 | -0.11(-1.46%) |
Oct 31, 2013 | 7.870 | 7.870 | 7.510 | 7.510 | 0 | -0.36(-4.57%) |
Oct 30, 2013 | 8.040 | 8.268 | 7.800 | 7.870 | 0 | -0.16(-1.99%) |
Oct 29, 2013 | 8.000 | 8.290 | 8.000 | 8.030 | 0 | +0.02(+0.25%) |
Oct 28, 2013 | 8.120 | 8.300 | 8.000 | 8.010 | 0 | -0.03(-0.37%) |
Oct 25, 2013 | 7.740 | 8.259 | 7.510 | 8.040 | 0 | +0.24(+3.08%) |
Oct 24, 2013 | 7.640 | 7.800 | 7.540 | 7.800 | 0 | +0.16(+2.09%) |
Oct 23, 2013 | 7.400 | 7.680 | 7.250 | 7.640 | 0 | +0.26(+3.52%) |
Oct 22, 2013 | 7.250 | 7.463 | 7.250 | 7.380 | 0 | +0.17(+2.36%) |
Oct 21, 2013 | 7.210 | 7.210 | 7.060 | 7.210 | 0 | +0.00(+0.01%) |
Oct 18, 2013 | 7.130 | 7.210 | 6.870 | 7.209 | 21,964 | +0.06(+0.83%) |
Oct 17, 2013 | 7.040 | 7.250 | 6.910 | 7.150 | 0 | +0.14(+2.00%) |
Oct 16, 2013 | 6.971 | 7.090 | 6.530 | 7.010 | 0 | +0.16(+2.34%) |
Oct 15, 2013 | 7.250 | 7.250 | 6.850 | 6.850 | 0 | -0.45(-6.16%) |
Oct 14, 2013 | 7.310 | 7.360 | 7.250 | 7.300 | 0 | -0.12(-1.62%) |
Oct 11, 2013 | 7.480 | 7.735 | 7.210 | 7.420 | 0 | -0.06(-0.79%) |
Oct 10, 2013 | 7.670 | 7.680 | 7.181 | 7.479 | 0 | -0.20(-2.62%) |
Oct 09, 2013 | 7.680 | 7.680 | 7.120 | 7.680 | 0 | +0.03(+0.39%) |
Oct 08, 2013 | 7.510 | 7.840 | 7.140 | 7.650 | 0 | +0.22(+2.96%) |
Oct 07, 2013 | 7.450 | 7.630 | 7.150 | 7.430 | 0 | +0.01(+0.13%) |
Oct 04, 2013 | 7.330 | 7.450 | 7.210 | 7.420 | 0 | +0.20(+2.70%) |
Oct 03, 2013 | 7.440 | 7.450 | 7.130 | 7.225 | 0 | -0.17(-2.25%) |
Oct 02, 2013 | 7.230 | 7.750 | 7.230 | 7.391 | 0 | +0.16(+2.23%) |
Oct 01, 2013 | 7.000 | 7.230 | 6.900 | 7.230 | 0 | +0.28(+4.03%) |
Sep 27, 2013 | 7.250 | 7.300 | 6.930 | 6.950 | 0 | -0.27(-3.74%) |
Sep 26, 2013 | 7.460 | 7.460 | 7.150 | 7.220 | 0 | -0.18(-2.43%) |
Sep 25, 2013 | 7.510 | 7.830 | 7.390 | 7.400 | 0 | -0.11(-1.46%) |
Sep 24, 2013 | 7.980 | 7.980 | 7.500 | 7.510 | 0 | -0.29(-3.72%) |
Sep 23, 2013 | 7.790 | 8.020 | 7.750 | 7.800 | 0 | +0.05(+0.65%) |
Sep 20, 2013 | 8.000 | 8.000 | 7.750 | 7.750 | 0 | -0.19(-2.39%) |
Sep 19, 2013 | 7.920 | 8.100 | 7.900 | 7.940 | 0 | +0.03(+0.38%) |
Sep 18, 2013 | 8.130 | 8.130 | 7.900 | 7.910 | 0 | -0.26(-3.18%) |
Sep 17, 2013 | 8.200 | 8.200 | 8.030 | 8.170 | 0 | +0.01(+0.12%) |
Sep 16, 2013 | 8.080 | 8.440 | 8.120 | 8.160 | 0 | +0.08(+0.99%) |
Sep 13, 2013 | 8.080 | 8.220 | 8.000 | 8.080 | 0 | +0.08(+1.00%) |
Sep 12, 2013 | 8.640 | 8.650 | 8.000 | 8.000 | 0 | -0.61(-7.08%) |
Sep 11, 2013 | 8.900 | 8.900 | 8.300 | 8.610 | 0 | -0.21(-2.38%) |
Sep 10, 2013 | 8.900 | 9.000 | 8.790 | 8.820 | 0 | -0.02(-0.23%) |
Sep 09, 2013 | 8.800 | 9.020 | 8.790 | 8.840 | 0 | +0.09(+1.03%) |
Sep 06, 2013 | 8.770 | 8.780 | 8.590 | 8.750 | 0 | -0.03(-0.34%) |
Sep 05, 2013 | 8.550 | 8.780 | 8.400 | 8.780 | 0 | +0.28(+3.29%) |
Sep 04, 2013 | 7.950 | 8.590 | 7.950 | 8.500 | 0 | +0.57(+7.19%) |
Sep 03, 2013 | 8.170 | 8.250 | 7.900 | 7.930 | 0 | -0.26(-3.17%) |
Aug 30, 2013 | 8.345 | 8.540 | 8.100 | 8.190 | 0 | +0.08(+0.99%) |
Aug 29, 2013 | 8.300 | 8.580 | 8.090 | 8.110 | 0 | -0.09(-1.11%) |
Aug 28, 2013 | 8.085 | 8.480 | 8.000 | 8.201 | 0 | -0.12(-1.43%) |
Aug 27, 2013 | 8.300 | 8.607 | 8.201 | 8.320 | 0 | -0.07(-0.83%) |
Aug 26, 2013 | 8.140 | 8.390 | 8.000 | 8.390 | 0 | +0.38(+4.73%) |
Aug 23, 2013 | 7.900 | 8.200 | 7.700 | 8.011 | 0 | +0.18(+2.31%) |
Aug 22, 2013 | 8.310 | 8.310 | 7.580 | 7.830 | 0 | -0.49(-5.89%) |
Aug 21, 2013 | 8.310 | 8.561 | 8.150 | 8.320 | 0 | -0.04(-0.48%) |
Aug 20, 2013 | 8.700 | 8.700 | 8.290 | 8.360 | 0 | -0.25(-2.90%) |
Aug 19, 2013 | 8.850 | 9.150 | 8.460 | 8.610 | 0 | -0.24(-2.71%) |
Aug 16, 2013 | 8.340 | 9.190 | 8.300 | 8.850 | 0 | +0.59(+7.14%) |
Aug 15, 2013 | 7.830 | 8.399 | 7.780 | 8.260 | 90,164 | +0.48(+6.17%) |
Aug 14, 2013 | 7.400 | 7.880 | 7.280 | 7.780 | 0 | +0.38(+5.14%) |
Aug 13, 2013 | 7.180 | 7.500 | 7.180 | 7.400 | 27,857 | +0.21(+2.85%) |
Aug 12, 2013 | 7.130 | 7.300 | 7.100 | 7.195 | 18,473 | +0.07(+0.91%) |
Aug 09, 2013 | 7.780 | 7.810 | 7.110 | 7.130 | 55,562 | -0.68(-8.68%) |
Aug 08, 2013 | 7.870 | 7.870 | 7.750 | 7.808 | 22,025 | -0.09(-1.17%) |
Aug 07, 2013 | 8.010 | 8.020 | 7.800 | 7.900 | 22,573 | -0.14(-1.74%) |
Aug 06, 2013 | 8.200 | 8.240 | 7.850 | 8.040 | 36,495 | -0.10(-1.23%) |
Aug 05, 2013 | 7.620 | 8.160 | 7.610 | 8.140 | 50,384 | +0.53(+6.96%) |
Aug 02, 2013 | 7.320 | 7.790 | 7.250 | 7.610 | 40,524 | +0.22(+2.98%) |
Aug 01, 2013 | 7.960 | 7.960 | 7.020 | 7.390 | 76,770 | -0.53(-6.69%) |
Jul 31, 2013 | 7.910 | 8.006 | 7.830 | 7.920 | 0 | -0.05(-0.63%) |
Jul 30, 2013 | 8.250 | 8.370 | 7.900 | 7.970 | 0 | -0.23(-2.80%) |
Jul 29, 2013 | 8.540 | 8.617 | 8.032 | 8.200 | 0 | -0.42(-4.87%) |
Jul 26, 2013 | 8.650 | 8.680 | 8.480 | 8.620 | 0 | -0.01(-0.12%) |
Jul 25, 2013 | 8.600 | 8.770 | 8.540 | 8.630 | 0 | +0.03(+0.35%) |
Jul 24, 2013 | 8.760 | 8.890 | 8.600 | 8.600 | 0 | -0.08(-0.92%) |
Jul 23, 2013 | 8.710 | 8.920 | 8.500 | 8.680 | 0 | -0.12(-1.36%) |
Jul 22, 2013 | 8.620 | 8.920 | 8.500 | 8.800 | 0 | -0.12(-1.35%) |
Jul 19, 2013 | 9.160 | 9.200 | 8.800 | 8.920 | 57,465 | -0.29(-3.15%) |
Jul 18, 2013 | 9.450 | 9.507 | 9.180 | 9.210 | 0 | -0.09(-0.97%) |
Jul 17, 2013 | 9.260 | 9.500 | 9.000 | 9.300 | 56,383 | +0.04(+0.43%) |
Jul 16, 2013 | 9.680 | 9.800 | 9.070 | 9.260 | 74,587 | -0.28(-2.94%) |
Jul 15, 2013 | 9.870 | 9.870 | 9.370 | 9.540 | 0 | -0.13(-1.34%) |
Jul 12, 2013 | 9.480 | 9.930 | 9.275 | 9.670 | 0 | +0.27(+2.87%) |
Jul 11, 2013 | 9.060 | 9.490 | 9.060 | 9.400 | 0 | +0.36(+3.98%) |
Jul 10, 2013 | 9.250 | 9.540 | 9.040 | 9.040 | 0 | -0.23(-2.48%) |
Jul 09, 2013 | 9.210 | 9.550 | 9.210 | 9.270 | 0 | +0.17(+1.87%) |
Jul 08, 2013 | 9.310 | 9.340 | 9.100 | 9.100 | 0 | -0.09(-0.98%) |
Jul 05, 2013 | 9.400 | 9.480 | 9.110 | 9.190 | 0 | -0.14(-1.50%) |
Jul 03, 2013 | 9.210 | 9.350 | 9.100 | 9.330 | 0 | +0.14(+1.52%) |
Jul 02, 2013 | 9.280 | 9.490 | 8.901 | 9.190 | 0 | -0.01(-0.11%) |
Jul 01, 2013 | 9.000 | 9.429 | 8.990 | 9.200 | 0 | +0.48(+5.50%) |
Jun 28, 2013 | 7.930 | 8.950 | 7.930 | 8.720 | 154,976 | +0.62(+7.65%) |
Jun 26, 2013 | 8.460 | 8.716 | 8.090 | 8.100 | 0 | -0.34(-4.03%) |
Jun 25, 2013 | 8.550 | 8.550 | 7.850 | 8.440 | 0 | +0.06(+0.72%) |
Jun 24, 2013 | 8.500 | 8.669 | 8.110 | 8.380 | 0 | -0.17(-1.99%) |
Jun 21, 2013 | 8.813 | 9.000 | 8.050 | 8.550 | 82,369 | -0.21(-2.40%) |
Jun 20, 2013 | 8.400 | 8.796 | 8.370 | 8.760 | 0 | +0.36(+4.29%) |
Jun 19, 2013 | 8.400 | 8.630 | 8.300 | 8.400 | 0 | -0.01(-0.12%) |
Jun 18, 2013 | 8.740 | 8.880 | 8.300 | 8.410 | 0 | -0.25(-2.89%) |
Jun 17, 2013 | 8.920 | 9.000 | 8.500 | 8.660 | 0 | -0.24(-2.70%) |
Jun 14, 2013 | 8.940 | 9.100 | 8.800 | 8.900 | 0 | +0.04(+0.45%) |
Jun 13, 2013 | 8.840 | 8.870 | 8.340 | 8.860 | 60,965 | +0.07(+0.80%) |
Jun 12, 2013 | 8.130 | 9.250 | 8.130 | 8.790 | 119,469 | +0.80(+10.01%) |
Jun 11, 2013 | 7.850 | 8.310 | 7.826 | 7.990 | 0 | +0.07(+0.88%) |
Jun 10, 2013 | 7.150 | 7.950 | 7.150 | 7.920 | 0 | +0.95(+13.63%) |
Jun 07, 2013 | 7.140 | 7.140 | 6.830 | 6.970 | 0 | -0.20(-2.79%) |
Jun 06, 2013 | 6.810 | 7.260 | 6.580 | 7.170 | 0 | +0.30(+4.37%) |
Jun 05, 2013 | 6.780 | 6.990 | 6.350 | 6.870 | 0 | +0.07(+1.03%) |
Jun 04, 2013 | 7.150 | 7.161 | 6.750 | 6.800 | 0 | -0.35(-4.90%) |
Jun 03, 2013 | 8.020 | 8.140 | 6.900 | 7.150 | 196,796 | -0.80(-10.06%) |
May 31, 2013 | 8.290 | 8.550 | 7.730 | 7.950 | 117,565 | -0.42(-5.02%) |
May 30, 2013 | 8.520 | 8.676 | 8.260 | 8.370 | 0 | -0.09(-1.08%) |
May 29, 2013 | 8.310 | 8.600 | 8.260 | 8.461 | 63,181 | -0.02(-0.22%) |
May 28, 2013 | 8.970 | 9.180 | 8.340 | 8.480 | 57,466 | -0.34(-3.85%) |
May 24, 2013 | 8.940 | 8.940 | 8.500 | 8.820 | 0 | +0.07(+0.80%) |
May 23, 2013 | 8.500 | 8.970 | 8.200 | 8.750 | 0 | +0.22(+2.58%) |
May 22, 2013 | 9.090 | 9.120 | 8.257 | 8.530 | 0 | -0.61(-6.65%) |
May 21, 2013 | 9.490 | 9.726 | 8.520 | 9.138 | 0 | -0.41(-4.31%) |
May 20, 2013 | 9.120 | 10.09 | 9.120 | 9.550 | 0 | +0.29(+3.13%) |
May 17, 2013 | 9.080 | 9.340 | 8.950 | 9.260 | 0 | +0.32(+3.58%) |
May 16, 2013 | 9.650 | 9.650 | 8.860 | 8.940 | 151,671 | -0.76(-7.84%) |
May 15, 2013 | 9.890 | 9.970 | 9.550 | 9.700 | 0 | -0.60(-5.83%) |
May 13, 2013 | 10.05 | 10.67 | 9.990 | 10.30 | 0 | +0.00(+0.00%) |
May 10, 2013 | 10.84 | 11.21 | 10.27 | 10.30 | 0 | -0.48(-4.45%) |
May 09, 2013 | 10.40 | 10.89 | 10.04 | 10.78 | 0 | +0.38(+3.65%) |
May 08, 2013 | 10.14 | 10.40 | 9.750 | 10.40 | 0 | +0.04(+0.39%) |
May 07, 2013 | 8.800 | 10.40 | 8.682 | 10.36 | 401,633 | +1.47(+16.54%) |
May 06, 2013 | 8.840 | 8.990 | 8.750 | 8.890 | 0 | +0.08(+0.91%) |
May 03, 2013 | 9.130 | 9.230 | 8.750 | 8.810 | 0 | -0.31(-3.40%) |
May 02, 2013 | 9.240 | 9.460 | 8.860 | 9.120 | 0 | -0.06(-0.65%) |
May 01, 2013 | 9.180 | 9.590 | 8.950 | 9.180 | 0 | +0.17(+1.89%) |
Apr 30, 2013 | 9.510 | 9.609 | 8.821 | 9.010 | 0 | -0.33(-3.53%) |
Apr 29, 2013 | 8.100 | 9.450 | 8.050 | 9.340 | 426,863 | +1.33(+16.60%) |
Apr 26, 2013 | 8.000 | 8.100 | 7.850 | 8.010 | 105,262 | +0.16(+2.04%) |
Apr 25, 2013 | 8.070 | 8.390 | 7.800 | 7.850 | 67,332 | -0.25(-3.09%) |
Apr 24, 2013 | 8.100 | 8.110 | 7.830 | 8.100 | 0 | -0.02(-0.25%) |
Apr 23, 2013 | 8.500 | 8.500 | 7.810 | 8.120 | 158,708 | -0.18(-2.17%) |
Apr 22, 2013 | 7.400 | 8.500 | 7.150 | 8.300 | 206,859 | +0.97(+13.23%) |
Apr 19, 2013 | 7.250 | 7.330 | 7.030 | 7.330 | 16,806 | +0.08(+1.10%) |
Apr 18, 2013 | 7.660 | 7.700 | 7.150 | 7.250 | 45,853 | -0.32(-4.25%) |
Apr 17, 2013 | 7.460 | 7.745 | 7.360 | 7.572 | 65,470 | +0.00(+0.03%) |
Apr 16, 2013 | 7.570 | 7.610 | 7.260 | 7.570 | 54,601 | -0.05(-0.66%) |
Apr 15, 2013 | 7.690 | 7.690 | 7.150 | 7.620 | 92,976 | -0.18(-2.31%) |
Apr 12, 2013 | 7.660 | 7.800 | 7.330 | 7.800 | 46,084 | +0.09(+1.17%) |
Apr 11, 2013 | 7.560 | 8.050 | 7.327 | 7.710 | 126,411 | +0.12(+1.58%) |
Apr 10, 2013 | 7.160 | 7.710 | 7.100 | 7.590 | 225,167 | +0.66(+9.52%) |
Apr 09, 2013 | 7.250 | 7.250 | 6.600 | 6.930 | 116,938 | -0.37(-5.07%) |
Apr 08, 2013 | 7.710 | 7.720 | 7.000 | 7.300 | 175,524 | -0.37(-4.82%) |
Apr 05, 2013 | 8.110 | 8.130 | 7.520 | 7.670 | 98,533 | -0.37(-4.60%) |
Apr 04, 2013 | 7.990 | 8.190 | 7.760 | 8.040 | 221,150 | +0.12(+1.52%) |
Apr 03, 2013 | 7.750 | 8.200 | 7.440 | 7.920 | 345,754 | +0.17(+2.19%) |
Apr 02, 2013 | 6.930 | 8.190 | 6.930 | 7.750 | 627,328 | +0.85(+12.32%) |
Apr 01, 2013 | 7.120 | 7.120 | 6.570 | 6.900 | 139,393 | -0.21(-2.95%) |
Mar 28, 2013 | 6.700 | 7.200 | 6.700 | 7.110 | 223,656 | +0.34(+5.02%) |
Mar 27, 2013 | 6.780 | 6.780 | 6.500 | 6.770 | 46,505 | +0.08(+1.20%) |
Mar 26, 2013 | 6.980 | 6.980 | 6.600 | 6.690 | 28,797 | -0.26(-3.74%) |
Mar 25, 2013 | 7.100 | 7.280 | 6.800 | 6.950 | 72,106 | -0.07(-1.00%) |
Mar 22, 2013 | 6.820 | 7.090 | 6.710 | 7.020 | 55,690 | +0.23(+3.39%) |
Mar 21, 2013 | 6.480 | 6.950 | 6.480 | 6.790 | 110,323 | +0.30(+4.62%) |
Mar 20, 2013 | 6.580 | 6.720 | 6.360 | 6.490 | 45,025 | -0.01(-0.15%) |
Mar 19, 2013 | 6.570 | 6.570 | 6.130 | 6.500 | 113,044 | +0.01(+0.15%) |
Mar 18, 2013 | 6.230 | 6.630 | 6.220 | 6.490 | 115,326 | +0.15(+2.37%) |
Mar 15, 2013 | 6.770 | 6.890 | 6.128 | 6.340 | 122,367 | -0.43(-6.35%) |
Mar 14, 2013 | 7.200 | 7.330 | 6.600 | 6.770 | 121,688 | -0.36(-5.05%) |
Mar 13, 2013 | 7.000 | 7.380 | 6.590 | 7.130 | 359,124 | +0.23(+3.33%) |
Mar 12, 2013 | 5.860 | 7.510 | 5.800 | 6.900 | 969,307 | +1.11(+19.17%) |
Mar 11, 2013 | 5.040 | 5.800 | 5.009 | 5.790 | 164,706 | +0.75(+14.88%) |
Mar 08, 2013 | 4.936 | 5.060 | 4.900 | 5.040 | 33,478 | +0.04(+0.80%) |
Mar 07, 2013 | 4.980 | 5.080 | 4.890 | 5.000 | 30,301 | +0.09(+1.83%) |
Mar 06, 2013 | 5.080 | 5.190 | 4.750 | 4.910 | 95,964 | -0.20(-3.91%) |
Mar 05, 2013 | 5.330 | 5.330 | 5.012 | 5.110 | 34,079 | -0.25(-4.66%) |
Mar 04, 2013 | 5.020 | 5.360 | 5.020 | 5.360 | 48,149 | +0.26(+5.10%) |
Mar 01, 2013 | 4.950 | 5.140 | 4.900 | 5.100 | 34,676 | +0.19(+3.87%) |
Feb 28, 2013 | 4.970 | 5.050 | 4.900 | 4.910 | 34,846 | -0.13(-2.58%) |
Feb 27, 2013 | 5.020 | 5.090 | 4.955 | 5.040 | 37,330 | +0.03(+0.60%) |
Feb 26, 2013 | 5.070 | 5.100 | 4.940 | 5.010 | 16,506 | -0.09(-1.76%) |
Feb 22, 2013 | 5.090 | 5.450 | 4.820 | 5.100 | 114,915 | -0.05(-0.97%) |
Feb 21, 2013 | 4.920 | 5.460 | 4.840 | 5.150 | 30,150 | +0.23(+4.67%) |
Feb 20, 2013 | 4.880 | 4.920 | 4.820 | 4.920 | 30,136 | -0.13(-2.57%) |
Feb 19, 2013 | 5.120 | 5.120 | 4.830 | 5.050 | 108,181 | -0.12(-2.32%) |
Feb 15, 2013 | 5.000 | 5.430 | 4.870 | 5.170 | 88,812 | +0.17(+3.40%) |
Feb 14, 2013 | 4.650 | 5.000 | 4.600 | 5.000 | 73,566 | +0.40(+8.70%) |
Feb 13, 2013 | 4.500 | 4.704 | 4.500 | 4.600 | 24,698 | +0.05(+1.10%) |
Feb 12, 2013 | 4.420 | 4.580 | 4.410 | 4.550 | 36,329 | +0.11(+2.48%) |
Feb 11, 2013 | 4.390 | 4.550 | 4.380 | 4.440 | 22,921 | +0.09(+2.07%) |
Feb 08, 2013 | 4.300 | 4.385 | 4.250 | 4.350 | 27,476 | -0.07(-1.58%) |
Feb 07, 2013 | 4.360 | 4.420 | 4.312 | 4.420 | 29,971 | +0.08(+1.84%) |
Feb 06, 2013 | 4.290 | 4.560 | 4.250 | 4.340 | 23,543 | +0.04(+0.93%) |
Feb 04, 2013 | 4.570 | 4.630 | 4.120 | 4.300 | 44,169 | -0.32(-6.93%) |
Feb 01, 2013 | 4.680 | 4.740 | 4.550 | 4.620 | 14,111 | -0.08(-1.70%) |
Jan 31, 2013 | 4.750 | 4.750 | 4.700 | 4.700 | 11,011 | +0.00(+0.00%) |
Jan 30, 2013 | 4.780 | 4.780 | 4.700 | 4.700 | 7,895 | -0.08(-1.67%) |
Jan 29, 2013 | 4.900 | 4.900 | 4.670 | 4.780 | 6,335 | -0.02(-0.42%) |
Jan 28, 2013 | 4.750 | 4.950 | 4.750 | 4.800 | 9,830 | +0.08(+1.69%) |
Jan 25, 2013 | 4.840 | 4.900 | 4.670 | 4.720 | 12,863 | -0.08(-1.67%) |
Jan 24, 2013 | 4.910 | 4.910 | 4.750 | 4.800 | 10,746 | -0.07(-1.44%) |
Jan 23, 2013 | 4.830 | 4.900 | 4.800 | 4.870 | 5,884 | -0.03(-0.61%) |
Jan 22, 2013 | 4.950 | 4.950 | 4.830 | 4.900 | 10,639 | -0.05(-1.01%) |
Jan 18, 2013 | 4.920 | 4.970 | 4.820 | 4.950 | 14,614 | +0.07(+1.43%) |
Jan 17, 2013 | 4.860 | 4.950 | 4.860 | 4.880 | 4,450 | -0.09(-1.81%) |
Jan 16, 2013 | 4.930 | 5.000 | 4.870 | 4.970 | 13,469 | +0.10(+2.05%) |
Jan 15, 2013 | 4.980 | 4.980 | 4.850 | 4.870 | 8,950 | -0.06(-1.22%) |
Jan 14, 2013 | 4.890 | 4.990 | 4.850 | 4.930 | 9,696 | +0.04(+0.82%) |
Jan 11, 2013 | 4.890 | 4.938 | 4.760 | 4.890 | 8,847 | -0.05(-1.01%) |
Jan 10, 2013 | 4.920 | 4.940 | 4.750 | 4.940 | 13,960 | +0.04(+0.82%) |
Jan 09, 2013 | 4.950 | 4.990 | 4.810 | 4.900 | 15,958 | -0.05(-1.01%) |
Jan 08, 2013 | 4.900 | 4.960 | 4.841 | 4.950 | 21,124 | +0.00(+0.00%) |
Jan 07, 2013 | 4.980 | 5.000 | 4.850 | 4.950 | 17,372 | +0.13(+2.70%) |
Jan 04, 2013 | 4.990 | 5.000 | 4.820 | 4.820 | 12,512 | -0.18(-3.60%) |
Jan 03, 2013 | 5.000 | 5.000 | 4.820 | 5.000 | 16,442 | +0.00(+0.00%) |