Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 10.68 | 10.86 | 10.48 | 10.55 | 139,691 | -0.12(-1.11%) |
Jun 26, 2013 | 10.43 | 10.75 | 10.38 | 10.67 | 135,593 | +0.53(+5.23%) |
Jun 25, 2013 | 10.24 | 10.28 | 10.04 | 10.14 | 102,300 | +0.10(+0.97%) |
Jun 24, 2013 | 9.927 | 10.28 | 9.746 | 10.04 | 341,776 | -0.24(-2.32%) |
Jun 21, 2013 | 10.33 | 10.50 | 10.02 | 10.28 | 157,405 | +0.20(+2.00%) |
Jun 20, 2013 | 10.55 | 10.60 | 9.883 | 10.08 | 326,460 | -0.75(-6.95%) |
Jun 19, 2013 | 11.42 | 11.42 | 10.83 | 10.83 | 288,227 | -0.51(-4.48%) |
Jun 18, 2013 | 11.25 | 11.40 | 11.17 | 11.34 | 123,534 | +0.25(+2.22%) |
Jun 17, 2013 | 11.23 | 11.39 | 10.92 | 11.09 | 104,009 | +0.03(+0.29%) |
Jun 14, 2013 | 11.10 | 11.24 | 10.95 | 11.06 | 165,364 | -0.02(-0.22%) |
Jun 13, 2013 | 10.58 | 11.13 | 10.35 | 11.08 | 487,301 | +0.49(+4.64%) |
Jun 12, 2013 | 11.21 | 11.21 | 10.59 | 10.59 | 366,828 | -0.37(-3.41%) |
Jun 11, 2013 | 10.86 | 11.14 | 10.62 | 10.97 | 100,259 | -0.09(-0.84%) |
Jun 10, 2013 | 11.24 | 11.24 | 11.00 | 11.06 | 202,458 | +0.01(+0.10%) |
Jun 07, 2013 | 10.95 | 11.17 | 10.94 | 11.05 | 269,519 | +0.36(+3.36%) |
Jun 06, 2013 | 10.22 | 10.70 | 10.12 | 10.69 | 226,906 | +0.39(+3.74%) |
Jun 05, 2013 | 10.65 | 10.87 | 10.19 | 10.30 | 463,839 | -0.47(-4.32%) |
Jun 04, 2013 | 11.01 | 11.12 | 10.56 | 10.77 | 542,584 | -0.12(-1.12%) |
Jun 03, 2013 | 10.92 | 10.94 | 10.65 | 10.89 | 426,218 | +0.12(+1.08%) |
May 31, 2013 | 11.42 | 11.54 | 10.77 | 10.78 | 377,024 | -0.81(-7.02%) |
May 30, 2013 | 11.52 | 11.68 | 11.32 | 11.59 | 190,366 | +0.27(+2.39%) |
May 29, 2013 | 11.72 | 11.72 | 11.17 | 11.32 | 317,991 | -0.56(-4.70%) |
May 28, 2013 | 11.88 | 12.17 | 11.73 | 11.88 | 481,901 | +0.42(+3.70%) |
May 24, 2013 | 11.42 | 11.58 | 11.24 | 11.45 | 164,990 | -0.21(-1.83%) |
May 23, 2013 | 11.40 | 11.76 | 11.00 | 11.67 | 567,475 | +0.06(+0.51%) |
May 22, 2013 | 11.82 | 12.37 | 11.50 | 11.61 | 535,220 | -0.06(-0.49%) |
May 21, 2013 | 11.40 | 11.69 | 11.27 | 11.67 | 355,900 | +0.45(+4.05%) |
May 20, 2013 | 11.52 | 11.55 | 11.21 | 11.21 | 212,884 | -0.30(-2.61%) |
May 17, 2013 | 11.35 | 11.70 | 11.26 | 11.51 | 183,027 | +0.22(+1.97%) |
May 16, 2013 | 11.64 | 11.64 | 11.29 | 11.29 | 173,213 | -0.42(-3.57%) |
May 15, 2013 | 11.58 | 11.88 | 11.48 | 11.71 | 323,850 | +0.54(+4.81%) |
May 13, 2013 | 10.83 | 11.17 | 10.81 | 11.17 | 316,009 | +0.29(+2.69%) |
May 10, 2013 | 10.59 | 10.88 | 10.59 | 10.88 | 160,390 | +0.37(+3.53%) |
May 09, 2013 | 10.49 | 10.70 | 10.49 | 10.51 | 90,820 | +0.02(+0.15%) |
May 08, 2013 | 10.48 | 10.62 | 10.40 | 10.49 | 105,174 | +0.11(+1.06%) |
May 07, 2013 | 10.47 | 10.47 | 10.27 | 10.38 | 313,279 | +0.02(+0.20%) |
May 06, 2013 | 10.53 | 10.53 | 10.35 | 10.36 | 337,626 | -0.17(-1.63%) |
May 03, 2013 | 10.68 | 10.60 | 10.49 | 10.53 | 278,754 | +0.16(+1.51%) |
May 02, 2013 | 10.32 | 10.43 | 10.16 | 10.38 | 127,514 | +0.34(+3.36%) |
May 01, 2013 | 10.08 | 10.31 | 9.996 | 10.04 | 420,750 | -0.28(-2.72%) |
Apr 30, 2013 | 10.55 | 10.55 | 10.17 | 10.32 | 359,234 | -0.26(-2.50%) |
Apr 29, 2013 | 10.70 | 10.70 | 10.54 | 10.58 | 214,193 | +0.08(+0.73%) |
Apr 26, 2013 | 10.40 | 10.53 | 10.49 | 10.51 | 164,225 | -0.02(-0.16%) |
Apr 25, 2013 | 10.46 | 10.62 | 10.36 | 10.52 | 175,297 | +0.12(+1.20%) |
Apr 24, 2013 | 10.98 | 10.98 | 10.36 | 10.40 | 295,285 | -0.55(-5.01%) |
Apr 23, 2013 | 10.84 | 11.07 | 10.64 | 10.95 | 435,181 | +0.28(+2.58%) |
Apr 22, 2013 | 10.76 | 10.79 | 10.56 | 10.67 | 503,850 | +0.10(+0.92%) |
Apr 19, 2013 | 10.25 | 10.58 | 10.12 | 10.57 | 173,205 | +0.46(+4.50%) |
Apr 18, 2013 | 10.53 | 10.53 | 10.00 | 10.12 | 702,490 | -0.46(-4.35%) |
Apr 17, 2013 | 10.48 | 10.64 | 10.26 | 10.58 | 230,971 | -0.06(-0.60%) |
Apr 16, 2013 | 10.52 | 10.71 | 10.35 | 10.64 | 367,729 | +0.38(+3.73%) |
Apr 15, 2013 | 10.83 | 10.83 | 10.19 | 10.26 | 576,880 | -0.57(-5.24%) |
Apr 12, 2013 | 10.70 | 10.87 | 10.59 | 10.83 | 370,510 | +0.03(+0.27%) |
Apr 11, 2013 | 10.56 | 10.90 | 10.56 | 10.80 | 585,852 | +0.34(+3.25%) |
Apr 10, 2013 | 10.10 | 10.53 | 10.10 | 10.46 | 526,461 | +0.52(+5.28%) |
Apr 09, 2013 | 9.864 | 10.07 | 9.859 | 9.934 | 196,862 | +0.12(+1.22%) |
Apr 08, 2013 | 9.686 | 9.844 | 9.589 | 9.814 | 230,682 | +0.00(+0.01%) |
Apr 05, 2013 | 9.692 | 9.821 | 9.643 | 9.813 | 228,258 | -0.17(-1.70%) |
Apr 04, 2013 | 9.883 | 10.18 | 9.883 | 9.983 | 447,895 | +0.08(+0.80%) |
Apr 03, 2013 | 10.15 | 10.17 | 9.812 | 9.904 | 332,396 | -0.20(-2.03%) |
Apr 02, 2013 | 9.796 | 10.12 | 9.796 | 10.11 | 479,724 | +0.44(+4.51%) |
Apr 01, 2013 | 9.584 | 9.873 | 9.472 | 9.672 | 272,997 | +0.06(+0.67%) |
Mar 28, 2013 | 9.357 | 9.620 | 9.357 | 9.607 | 328,535 | +0.32(+3.42%) |
Mar 27, 2013 | 9.119 | 9.684 | 9.055 | 9.290 | 200,902 | +0.10(+1.07%) |
Mar 26, 2013 | 8.969 | 9.200 | 8.969 | 9.191 | 159,565 | +0.34(+3.88%) |
Mar 25, 2013 | 9.014 | 9.251 | 8.798 | 8.848 | 185,212 | -0.07(-0.77%) |
Mar 22, 2013 | 8.877 | 8.921 | 8.829 | 8.916 | 80,471 | +0.16(+1.87%) |
Mar 21, 2013 | 8.853 | 8.873 | 8.750 | 8.753 | 57,103 | -0.13(-1.47%) |
Mar 20, 2013 | 8.807 | 8.962 | 8.807 | 8.883 | 117,020 | +0.20(+2.34%) |
Mar 19, 2013 | 8.736 | 8.763 | 8.523 | 8.680 | 98,193 | +0.06(+0.68%) |
Mar 18, 2013 | 8.646 | 8.736 | 8.320 | 8.621 | 195,357 | -0.15(-1.73%) |
Mar 15, 2013 | 8.853 | 8.958 | 8.736 | 8.773 | 126,400 | -0.12(-1.32%) |
Mar 14, 2013 | 8.972 | 8.972 | 8.820 | 8.890 | 84,765 | -0.00(-0.05%) |
Mar 13, 2013 | 8.820 | 8.896 | 8.761 | 8.895 | 149,658 | +0.02(+0.20%) |
Mar 12, 2013 | 8.777 | 8.917 | 8.777 | 8.877 | 154,063 | +0.12(+1.33%) |
Mar 11, 2013 | 8.683 | 8.761 | 8.540 | 8.761 | 222,927 | +0.09(+1.03%) |
Mar 08, 2013 | 8.761 | 8.761 | 8.584 | 8.671 | 100,030 | +0.06(+0.71%) |
Mar 07, 2013 | 8.691 | 8.781 | 8.586 | 8.610 | 105,549 | -0.02(-0.20%) |
Mar 06, 2013 | 8.627 | 8.677 | 8.567 | 8.628 | 245,912 | +0.13(+1.53%) |
Mar 05, 2013 | 8.408 | 8.573 | 8.408 | 8.497 | 168,035 | +0.19(+2.25%) |
Mar 04, 2013 | 8.125 | 8.310 | 8.121 | 8.310 | 155,517 | +0.16(+2.02%) |
Mar 01, 2013 | 7.916 | 8.161 | 7.889 | 8.146 | 62,069 | +0.14(+1.79%) |
Feb 28, 2013 | 7.879 | 8.178 | 7.879 | 8.002 | 91,798 | -0.03(-0.34%) |
Feb 27, 2013 | 7.754 | 8.089 | 7.754 | 8.029 | 76,976 | +0.26(+3.36%) |
Feb 26, 2013 | 7.715 | 7.812 | 7.637 | 7.768 | 64,790 | -0.19(-2.35%) |
Feb 22, 2013 | 7.963 | 7.980 | 7.884 | 7.955 | 59,016 | +0.08(+0.96%) |
Feb 21, 2013 | 7.936 | 7.939 | 7.787 | 7.879 | 99,018 | -0.10(-1.30%) |
Feb 20, 2013 | 8.140 | 8.165 | 7.980 | 7.983 | 134,844 | -0.15(-1.89%) |
Feb 19, 2013 | 7.983 | 8.140 | 7.938 | 8.138 | 86,151 | +0.18(+2.25%) |
Feb 15, 2013 | 7.969 | 8.006 | 7.922 | 7.958 | 78,728 | +0.04(+0.45%) |
Feb 14, 2013 | 7.802 | 7.961 | 7.802 | 7.922 | 29,576 | +0.05(+0.65%) |
Feb 13, 2013 | 7.868 | 7.948 | 7.826 | 7.871 | 52,119 | -0.04(-0.54%) |
Feb 12, 2013 | 7.940 | 7.956 | 7.903 | 7.914 | 38,054 | -0.03(-0.43%) |
Feb 11, 2013 | 7.986 | 7.986 | 7.890 | 7.948 | 89,936 | -0.02(-0.24%) |
Feb 08, 2013 | 7.851 | 7.987 | 7.851 | 7.967 | 77,937 | +0.16(+1.99%) |
Feb 07, 2013 | 7.902 | 7.911 | 7.704 | 7.812 | 68,795 | -0.07(-0.93%) |
Feb 06, 2013 | 7.914 | 7.953 | 7.842 | 7.885 | 106,646 | +0.24(+3.17%) |
Feb 04, 2013 | 7.884 | 7.884 | 7.634 | 7.642 | 181,003 | -0.27(-3.42%) |
Feb 01, 2013 | 7.855 | 7.946 | 7.765 | 7.913 | 144,113 | +0.15(+1.91%) |
Jan 31, 2013 | 7.802 | 7.802 | 7.719 | 7.765 | 88,448 | -0.04(-0.48%) |
Jan 30, 2013 | 7.940 | 7.945 | 7.789 | 7.802 | 122,106 | -0.10(-1.29%) |
Jan 29, 2013 | 7.667 | 7.938 | 7.662 | 7.905 | 190,519 | +0.25(+3.30%) |
Jan 28, 2013 | 7.821 | 7.871 | 7.644 | 7.652 | 154,394 | -0.05(-0.66%) |
Jan 25, 2013 | 7.677 | 7.702 | 7.547 | 7.702 | 44,704 | +0.15(+1.98%) |
Jan 24, 2013 | 7.467 | 7.638 | 7.467 | 7.553 | 122,667 | +0.15(+2.03%) |
Jan 23, 2013 | 7.488 | 7.488 | 7.366 | 7.403 | 36,396 | -0.01(-0.08%) |
Jan 22, 2013 | 7.479 | 7.479 | 7.267 | 7.408 | 51,031 | +0.04(+0.56%) |
Jan 18, 2013 | 7.319 | 7.367 | 7.245 | 7.367 | 93,193 | +0.05(+0.74%) |
Jan 17, 2013 | 7.183 | 7.344 | 7.183 | 7.313 | 42,714 | +0.20(+2.81%) |
Jan 16, 2013 | 7.088 | 7.150 | 7.088 | 7.113 | 9,898 | -0.03(-0.48%) |
Jan 15, 2013 | 7.153 | 7.158 | 7.070 | 7.147 | 27,212 | -0.03(-0.47%) |
Jan 14, 2013 | 7.254 | 7.254 | 7.110 | 7.181 | 87,623 | +0.03(+0.36%) |
Jan 11, 2013 | 7.180 | 7.185 | 7.126 | 7.156 | 41,524 | +0.00(+0.03%) |
Jan 10, 2013 | 7.114 | 7.185 | 7.056 | 7.153 | 113,415 | +0.16(+2.24%) |
Jan 09, 2013 | 6.815 | 6.997 | 6.815 | 6.997 | 22,858 | +0.20(+2.99%) |
Jan 08, 2013 | 6.797 | 6.844 | 6.793 | 6.793 | 26,361 | -0.00(-0.05%) |
Jan 07, 2013 | 6.697 | 6.797 | 6.676 | 6.797 | 27,713 | +0.07(+1.00%) |
Jan 04, 2013 | 6.703 | 6.755 | 6.681 | 6.730 | 60,376 | +0.13(+2.00%) |
Jan 03, 2013 | 6.603 | 6.606 | 6.544 | 6.598 | 26,608 | +0.09(+1.37%) |
Jan 02, 2013 | 6.541 | 6.541 | 6.223 | 6.509 | 98,771 | +0.29(+4.60%) |
Dec 31, 2012 | 5.982 | 6.223 | 5.907 | 6.223 | 59,960 | +0.17(+2.75%) |
Dec 28, 2012 | 6.196 | 6.200 | 6.056 | 6.056 | 51,022 | -0.20(-3.12%) |
Dec 27, 2012 | 6.233 | 6.262 | 6.060 | 6.251 | 30,613 | +0.00(+0.04%) |
Dec 26, 2012 | 6.294 | 6.312 | 6.229 | 6.249 | 10,204 | -0.08(-1.25%) |
Dec 24, 2012 | 6.296 | 6.340 | 6.291 | 6.328 | 24,337 | -0.05(-0.85%) |
Dec 21, 2012 | 6.425 | 6.477 | 6.115 | 6.382 | 118,491 | -0.16(-2.41%) |
Dec 20, 2012 | 6.523 | 6.555 | 6.516 | 6.539 | 59,526 | -0.05(-0.70%) |
Dec 19, 2012 | 6.715 | 6.715 | 6.585 | 6.585 | 16,582 | -0.15(-2.20%) |
Dec 18, 2012 | 6.619 | 6.782 | 6.588 | 6.733 | 59,416 | +0.13(+1.99%) |
Dec 17, 2012 | 6.527 | 6.602 | 6.514 | 6.602 | 42,595 | +0.15(+2.31%) |
Dec 14, 2012 | 6.503 | 6.503 | 6.452 | 6.452 | 36,685 | -0.06(-0.96%) |
Dec 13, 2012 | 6.704 | 6.704 | 6.515 | 6.515 | 34,746 | -0.18(-2.69%) |
Dec 12, 2012 | 6.770 | 6.838 | 6.682 | 6.695 | 32,841 | -0.02(-0.33%) |
Dec 11, 2012 | 6.608 | 6.757 | 6.608 | 6.717 | 37,416 | +0.18(+2.83%) |
Dec 10, 2012 | 6.443 | 6.550 | 6.408 | 6.532 | 46,753 | +0.09(+1.33%) |
Dec 07, 2012 | 6.329 | 6.447 | 6.329 | 6.447 | 3,826 | +0.08(+1.26%) |
Dec 06, 2012 | 6.402 | 6.402 | 6.335 | 6.367 | 58,829 | -0.06(-0.91%) |
Dec 05, 2012 | 6.321 | 6.452 | 6.321 | 6.425 | 34,015 | +0.08(+1.19%) |
Dec 04, 2012 | 6.378 | 6.378 | 6.330 | 6.350 | 4,677 | -0.02(-0.25%) |
Nov 30, 2012 | 6.349 | 6.366 | 6.285 | 6.366 | 21,684 | +0.05(+0.79%) |
Nov 29, 2012 | 6.288 | 6.354 | 6.254 | 6.316 | 26,021 | +0.19(+3.13%) |
Nov 28, 2012 | 6.003 | 6.124 | 5.961 | 6.124 | 23,827 | +0.07(+1.18%) |
Nov 27, 2012 | 6.162 | 6.162 | 6.053 | 6.053 | 2,551 | -0.08(-1.30%) |
Nov 26, 2012 | 6.191 | 6.191 | 6.057 | 6.133 | 69,178 | -0.08(-1.25%) |
Nov 23, 2012 | 6.101 | 6.214 | 6.080 | 6.210 | 18,019 | +0.19(+3.12%) |
Nov 21, 2012 | 6.022 | 6.022 | 6.022 | 6.022 | 850 | +0.10(+1.61%) |
Nov 20, 2012 | 5.861 | 5.994 | 5.861 | 5.927 | 18,674 | +0.05(+0.80%) |
Nov 19, 2012 | 5.924 | 5.924 | 5.879 | 5.879 | 20,834 | +0.14(+2.37%) |
Nov 16, 2012 | 5.645 | 5.783 | 5.633 | 5.743 | 36,209 | +0.16(+2.80%) |
Nov 15, 2012 | 5.639 | 5.653 | 5.583 | 5.587 | 34,015 | -0.09(-1.57%) |
Nov 14, 2012 | 5.750 | 5.756 | 5.640 | 5.676 | 29,329 | -0.20(-3.47%) |
Nov 13, 2012 | 5.932 | 5.979 | 5.880 | 5.880 | 10,714 | -0.06(-0.99%) |
Nov 12, 2012 | 6.018 | 6.018 | 5.939 | 5.939 | 5,952 | +0.08(+1.30%) |
Nov 09, 2012 | 5.749 | 5.941 | 5.668 | 5.862 | 23,198 | -0.01(-0.20%) |
Nov 08, 2012 | 6.055 | 6.055 | 5.820 | 5.874 | 32,067 | -0.15(-2.52%) |
Nov 07, 2012 | 6.227 | 6.227 | 5.894 | 6.026 | 29,933 | -0.32(-5.12%) |
Nov 06, 2012 | 6.284 | 6.408 | 6.240 | 6.350 | 13,002 | +0.03(+0.53%) |
Nov 05, 2012 | 6.329 | 6.341 | 6.243 | 6.317 | 70,879 | -0.03(-0.52%) |
Nov 02, 2012 | 6.481 | 6.481 | 6.349 | 6.350 | 6,803 | -0.05(-0.79%) |
Nov 01, 2012 | 6.410 | 6.458 | 6.401 | 6.401 | 10,714 | +0.15(+2.33%) |
Oct 31, 2012 | 6.458 | 6.458 | 5.922 | 6.255 | 43,845 | -0.14(-2.19%) |
Oct 26, 2012 | 6.452 | 6.395 | 6.395 | 6.395 | 61,227 | -0.08(-1.31%) |
Oct 25, 2012 | 6.521 | 6.525 | 6.460 | 6.479 | 20,468 | +0.12(+1.81%) |
Oct 24, 2012 | 6.391 | 6.423 | 6.354 | 6.364 | 16,140 | +0.06(+0.88%) |
Oct 23, 2012 | 6.380 | 6.380 | 6.204 | 6.309 | 48,794 | -0.30(-4.57%) |
Oct 19, 2012 | 6.810 | 6.816 | 6.527 | 6.611 | 106,765 | -0.30(-4.31%) |
Oct 18, 2012 | 6.869 | 6.918 | 6.797 | 6.909 | 26,200 | -0.02(-0.22%) |
Oct 17, 2012 | 6.873 | 6.924 | 6.837 | 6.924 | 44,041 | +0.05(+0.72%) |
Oct 16, 2012 | 6.868 | 6.913 | 6.843 | 6.874 | 108,457 | +0.23(+3.45%) |
Oct 15, 2012 | 6.568 | 6.688 | 6.568 | 6.645 | 30,222 | +0.19(+2.95%) |
Oct 12, 2012 | 6.583 | 6.583 | 6.455 | 6.455 | 12,925 | -0.01(-0.20%) |
Oct 11, 2012 | 6.584 | 6.584 | 6.468 | 6.468 | 8,078 | +0.05(+0.81%) |
Oct 10, 2012 | 6.561 | 6.561 | 6.391 | 6.416 | 23,257 | -0.16(-2.48%) |
Oct 09, 2012 | 6.779 | 6.779 | 6.578 | 6.579 | 88,413 | -0.25(-3.72%) |
Oct 08, 2012 | 6.949 | 6.949 | 6.745 | 6.833 | 28,453 | -0.01(-0.12%) |
Oct 05, 2012 | 6.930 | 6.930 | 6.820 | 6.842 | 33,241 | +0.02(+0.31%) |
Oct 04, 2012 | 6.780 | 6.885 | 6.780 | 6.820 | 83,371 | +0.14(+2.11%) |
Oct 03, 2012 | 6.585 | 6.731 | 6.585 | 6.679 | 47,697 | +0.14(+2.20%) |
Oct 02, 2012 | 6.535 | 6.563 | 6.452 | 6.536 | 8,503 | +0.10(+1.53%) |
Oct 01, 2012 | 6.537 | 6.544 | 6.437 | 6.437 | 20,358 | +0.12(+1.92%) |
Sep 28, 2012 | 6.402 | 6.402 | 6.296 | 6.316 | 18,019 | -0.12(-1.94%) |
Sep 27, 2012 | 6.389 | 6.475 | 6.389 | 6.441 | 28,912 | +0.11(+1.75%) |
Sep 26, 2012 | 6.421 | 6.421 | 6.280 | 6.330 | 84,383 | -0.10(-1.62%) |
Sep 25, 2012 | 6.563 | 6.563 | 6.434 | 6.434 | 25,962 | -0.02(-0.29%) |
Sep 24, 2012 | 6.378 | 6.454 | 6.350 | 6.452 | 22,296 | +0.03(+0.44%) |
Sep 21, 2012 | 6.609 | 6.609 | 6.387 | 6.424 | 59,985 | +0.12(+1.86%) |
Sep 20, 2012 | 6.198 | 6.307 | 6.198 | 6.307 | 17,050 | +0.05(+0.77%) |
Sep 19, 2012 | 6.229 | 6.304 | 6.229 | 6.258 | 20,749 | +0.04(+0.70%) |
Sep 18, 2012 | 6.151 | 6.238 | 6.151 | 6.215 | 11,216 | +0.08(+1.23%) |
Sep 17, 2012 | 6.002 | 6.140 | 6.002 | 6.140 | 8,503 | +0.14(+2.29%) |
Sep 14, 2012 | 6.051 | 6.064 | 6.002 | 6.002 | 27,212 | -0.13(-2.13%) |
Sep 13, 2012 | 5.953 | 6.158 | 5.914 | 6.133 | 23,172 | +0.20(+3.31%) |
Sep 12, 2012 | 5.931 | 5.936 | 5.931 | 5.936 | 6,803 | -0.01(-0.16%) |
Sep 11, 2012 | 5.968 | 5.974 | 5.936 | 5.946 | 62,928 | -0.03(-0.50%) |
Sep 10, 2012 | 5.992 | 5.992 | 5.975 | 5.975 | 20,409 | +0.01(+0.19%) |
Sep 07, 2012 | 6.044 | 6.044 | 5.964 | 5.964 | 10,629 | -0.04(-0.60%) |
Sep 06, 2012 | 5.879 | 6.000 | 5.879 | 6.000 | 6,803 | +0.25(+4.35%) |
Sep 05, 2012 | 5.750 | 5.750 | 5.750 | 5.750 | 2,551 | -0.01(-0.18%) |
Sep 04, 2012 | 5.620 | 5.761 | 5.620 | 5.761 | 4,745 | +0.08(+1.45%) |
Aug 31, 2012 | 5.663 | 5.679 | 5.499 | 5.679 | 7,228 | +0.06(+1.03%) |
Aug 30, 2012 | 5.614 | 5.621 | 5.614 | 5.621 | 5,952 | -0.07(-1.22%) |
Aug 29, 2012 | 5.670 | 5.690 | 5.667 | 5.690 | 6,360 | +0.01(+0.23%) |
Aug 27, 2012 | 5.666 | 5.697 | 5.654 | 5.678 | 8,240 | +0.02(+0.33%) |
Aug 24, 2012 | 5.655 | 5.659 | 5.655 | 5.659 | 5,076 | +0.16(+2.84%) |
Aug 23, 2012 | 5.494 | 5.502 | 5.480 | 5.502 | 17,322 | -0.01(-0.17%) |
Aug 22, 2012 | 5.530 | 5.530 | 5.496 | 5.512 | 13,393 | -0.07(-1.33%) |
Aug 21, 2012 | 5.623 | 5.668 | 5.586 | 5.586 | 28,470 | +0.01(+0.14%) |
Aug 20, 2012 | 5.641 | 5.641 | 5.555 | 5.578 | 12,551 | +0.07(+1.18%) |
Aug 17, 2012 | 5.668 | 5.668 | 5.513 | 5.513 | 8,503 | -0.13(-2.31%) |
Aug 16, 2012 | 5.592 | 5.645 | 5.592 | 5.643 | 7,653 | +0.02(+0.38%) |
Aug 14, 2012 | 5.622 | 5.622 | 5.622 | 5.622 | 6,803 | +0.05(+0.98%) |
Aug 13, 2012 | 5.568 | 5.568 | 5.568 | 5.568 | 850 | -0.03(-0.51%) |
Aug 09, 2012 | 5.596 | 5.596 | 5.596 | 5.596 | 0 | +0.03(+0.49%) |
Aug 08, 2012 | 5.546 | 5.569 | 5.546 | 5.569 | 5,952 | +0.02(+0.42%) |
Aug 07, 2012 | 5.519 | 5.546 | 5.519 | 5.546 | 12,330 | -0.05(-0.82%) |
Aug 06, 2012 | 5.593 | 5.593 | 5.591 | 5.592 | 19,558 | +0.05(+0.91%) |
Aug 03, 2012 | 5.600 | 5.603 | 5.541 | 5.541 | 5,187 | +0.24(+4.46%) |
Aug 02, 2012 | 5.308 | 5.308 | 5.305 | 5.305 | 16,582 | -0.21(-3.75%) |
Aug 01, 2012 | 5.625 | 5.625 | 5.435 | 5.512 | 14,669 | -0.15(-2.64%) |
Jul 31, 2012 | 5.661 | 5.661 | 5.661 | 5.661 | 5,314 | +0.04(+0.69%) |
Jul 30, 2012 | 5.662 | 5.662 | 5.609 | 5.622 | 16,157 | -0.09(-1.52%) |
Jul 27, 2012 | 5.540 | 5.728 | 5.536 | 5.709 | 106,807 | +0.37(+6.99%) |
Jul 26, 2012 | 5.403 | 5.585 | 5.147 | 5.336 | 69,620 | +0.18(+3.49%) |
Jul 25, 2012 | 5.153 | 5.163 | 5.113 | 5.157 | 15,595 | +0.04(+0.85%) |
Jul 24, 2012 | 5.173 | 5.174 | 5.044 | 5.113 | 48,318 | -0.16(-2.95%) |
Jul 23, 2012 | 5.235 | 5.268 | 5.213 | 5.268 | 24,235 | -0.21(-3.84%) |
Jul 20, 2012 | 5.572 | 5.572 | 5.479 | 5.479 | 5,102 | -0.23(-3.96%) |
Jul 19, 2012 | 5.742 | 5.742 | 5.242 | 5.705 | 8,571 | +0.12(+2.13%) |
Jul 18, 2012 | 5.614 | 5.614 | 5.586 | 5.586 | 9,872 | -0.10(-1.68%) |
Jul 17, 2012 | 5.527 | 5.681 | 5.451 | 5.681 | 14,941 | +0.22(+4.04%) |
Jul 16, 2012 | 5.409 | 5.461 | 5.375 | 5.461 | 44,134 | +0.04(+0.65%) |
Jul 13, 2012 | 5.406 | 5.426 | 5.402 | 5.426 | 5,187 | +0.19(+3.64%) |
Jul 12, 2012 | 5.235 | 5.235 | 5.235 | 5.235 | 4,762 | -0.06(-1.07%) |
Jul 09, 2012 | 5.292 | 5.292 | 5.292 | 5.292 | 0 | +0.08(+1.56%) |
Jul 06, 2012 | 5.280 | 5.280 | 5.180 | 5.210 | 16,157 | -0.16(-3.07%) |
Jul 05, 2012 | 5.374 | 5.375 | 5.372 | 5.375 | 8,928 | -0.05(-0.88%) |
Jul 03, 2012 | 5.405 | 5.474 | 5.298 | 5.423 | 41,753 | +0.04(+0.81%) |