Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 16.43 | 16.82 | 16.40 | 16.47 | 231,253 | -0.17(-0.99%) |
Sep 26, 2013 | 17.23 | 17.23 | 16.37 | 16.64 | 337,968 | -0.21(-1.27%) |
Sep 25, 2013 | 16.79 | 17.04 | 16.47 | 16.85 | 379,442 | +0.15(+0.87%) |
Sep 24, 2013 | 16.79 | 17.22 | 16.50 | 16.70 | 628,552 | +0.09(+0.53%) |
Sep 23, 2013 | 16.53 | 16.70 | 15.60 | 16.62 | 678,433 | +0.45(+2.77%) |
Sep 20, 2013 | 15.58 | 16.17 | 15.37 | 16.17 | 398,906 | +0.40(+2.53%) |
Sep 19, 2013 | 16.56 | 16.64 | 15.63 | 15.77 | 370,255 | -0.43(-2.64%) |
Sep 18, 2013 | 15.39 | 16.34 | 15.36 | 16.20 | 382,700 | +0.81(+5.25%) |
Sep 17, 2013 | 15.44 | 15.53 | 15.00 | 15.39 | 166,928 | +0.02(+0.13%) |
Sep 16, 2013 | 15.10 | 15.93 | 15.16 | 15.37 | 330,812 | +0.21(+1.41%) |
Sep 13, 2013 | 15.43 | 15.67 | 14.83 | 15.16 | 430,945 | -0.35(-2.26%) |
Sep 12, 2013 | 15.77 | 15.93 | 15.48 | 15.51 | 207,966 | -0.22(-1.42%) |
Sep 11, 2013 | 15.51 | 16.38 | 15.51 | 15.73 | 351,028 | +0.16(+1.00%) |
Sep 10, 2013 | 16.06 | 16.72 | 14.94 | 15.58 | 464,610 | -0.18(-1.11%) |
Sep 09, 2013 | 14.72 | 15.81 | 14.72 | 15.75 | 716,687 | +1.38(+9.62%) |
Sep 06, 2013 | 14.84 | 14.87 | 14.25 | 14.37 | 423,335 | -0.47(-3.15%) |
Sep 05, 2013 | 13.66 | 14.88 | 13.65 | 14.84 | 783,679 | +1.27(+9.33%) |
Sep 04, 2013 | 11.91 | 13.87 | 11.83 | 13.57 | 1,063,657 | +0.97(+7.73%) |
Sep 03, 2013 | 12.14 | 12.60 | 12.03 | 12.60 | 661,603 | +0.72(+6.07%) |
Aug 30, 2013 | 12.03 | 12.45 | 11.75 | 11.88 | 604,452 | -0.41(-3.33%) |
Aug 29, 2013 | 12.31 | 13.17 | 12.09 | 12.29 | 1,268,422 | +0.37(+3.10%) |
Aug 28, 2013 | 12.30 | 12.69 | 11.70 | 11.92 | 1,054,666 | -0.48(-3.85%) |
Aug 27, 2013 | 13.34 | 13.36 | 12.39 | 12.39 | 2,048,531 | -0.93(-7.01%) |
Aug 26, 2013 | 15.53 | 15.63 | 13.26 | 13.33 | 1,948,719 | -2.74(-17.03%) |
Aug 23, 2013 | 16.13 | 16.55 | 15.95 | 16.06 | 491,610 | +0.06(+0.37%) |
Aug 22, 2013 | 17.81 | 18.01 | 15.28 | 16.00 | 1,279,859 | -1.35(-7.80%) |
Aug 21, 2013 | 17.53 | 17.89 | 17.17 | 17.36 | 449,900 | -0.14(-0.78%) |
Aug 20, 2013 | 17.13 | 17.96 | 16.89 | 17.49 | 505,455 | +0.25(+1.47%) |
Aug 19, 2013 | 17.72 | 17.80 | 17.18 | 17.24 | 346,747 | -0.64(-3.59%) |
Aug 16, 2013 | 16.84 | 18.15 | 16.84 | 17.88 | 439,861 | +0.76(+4.43%) |
Aug 15, 2013 | 17.45 | 17.52 | 16.89 | 17.12 | 336,950 | -0.56(-3.19%) |
Aug 14, 2013 | 17.52 | 18.11 | 17.04 | 17.69 | 645,623 | +0.11(+0.61%) |
Aug 13, 2013 | 17.76 | 17.99 | 16.81 | 17.58 | 1,007,965 | -0.35(-1.95%) |
Aug 12, 2013 | 15.91 | 18.18 | 15.89 | 17.93 | 1,955,802 | +2.26(+14.41%) |
Aug 09, 2013 | 14.14 | 16.42 | 13.97 | 15.67 | 1,896,557 | +3.02(+23.85%) |
Aug 08, 2013 | 12.27 | 12.79 | 12.27 | 12.66 | 209,228 | +0.55(+4.50%) |
Aug 07, 2013 | 12.51 | 12.51 | 12.01 | 12.11 | 123,925 | -0.55(-4.38%) |
Aug 06, 2013 | 12.76 | 12.77 | 11.93 | 12.66 | 613,936 | -0.10(-0.76%) |
Aug 05, 2013 | 12.50 | 12.82 | 12.36 | 12.76 | 416,032 | +0.46(+3.72%) |
Aug 02, 2013 | 11.49 | 12.64 | 11.41 | 12.30 | 366,946 | +0.89(+7.76%) |
Aug 01, 2013 | 11.36 | 11.49 | 11.24 | 11.42 | 362,314 | +0.26(+2.36%) |
Jul 31, 2013 | 11.35 | 11.36 | 11.10 | 11.16 | 151,239 | -0.12(-1.04%) |
Jul 30, 2013 | 11.20 | 11.31 | 11.10 | 11.27 | 191,611 | +0.16(+1.40%) |
Jul 29, 2013 | 11.01 | 11.27 | 10.83 | 11.12 | 139,369 | +0.13(+1.15%) |
Jul 26, 2013 | 10.90 | 11.00 | 10.71 | 10.99 | 81,406 | +0.05(+0.45%) |
Jul 25, 2013 | 10.77 | 11.06 | 10.50 | 10.94 | 100,451 | +0.25(+2.37%) |
Jul 24, 2013 | 10.71 | 10.91 | 10.61 | 10.69 | 54,320 | -0.05(-0.45%) |
Jul 23, 2013 | 10.52 | 10.92 | 10.41 | 10.74 | 120,481 | +0.29(+2.80%) |
Jul 22, 2013 | 10.72 | 10.72 | 10.33 | 10.45 | 133,175 | -0.31(-2.90%) |
Jul 19, 2013 | 10.99 | 10.99 | 10.56 | 10.76 | 100,066 | -0.25(-2.30%) |
Jul 18, 2013 | 11.10 | 11.14 | 11.00 | 11.01 | 63,306 | +0.01(+0.09%) |
Jul 17, 2013 | 10.90 | 11.00 | 10.36 | 11.00 | 203,639 | +0.12(+1.07%) |
Jul 16, 2013 | 11.20 | 11.20 | 10.81 | 10.88 | 95,576 | -0.23(-2.10%) |
Jul 15, 2013 | 11.23 | 11.28 | 11.00 | 11.12 | 193,434 | +0.15(+1.33%) |
Jul 12, 2013 | 10.95 | 11.39 | 10.76 | 10.97 | 254,021 | +0.14(+1.26%) |
Jul 11, 2013 | 10.90 | 11.14 | 10.74 | 10.83 | 115,228 | +0.08(+0.72%) |
Jul 10, 2013 | 11.10 | 11.21 | 10.52 | 10.76 | 160,098 | -0.21(-1.95%) |
Jul 09, 2013 | 10.51 | 11.19 | 10.43 | 10.97 | 234,829 | +0.55(+5.23%) |
Jul 08, 2013 | 10.22 | 10.55 | 10.05 | 10.43 | 214,481 | +0.40(+3.98%) |
Jul 05, 2013 | 9.930 | 10.38 | 9.930 | 10.03 | 125,966 | +0.15(+1.48%) |
Jul 03, 2013 | 10.37 | 10.45 | 9.783 | 9.881 | 263,911 | -0.48(-4.60%) |
Jul 02, 2013 | 9.248 | 10.59 | 9.005 | 10.36 | 495,739 | +1.40(+15.65%) |
Jul 01, 2013 | 8.859 | 9.131 | 8.586 | 8.956 | 121,915 | +0.32(+3.72%) |
Jun 28, 2013 | 8.761 | 9.248 | 8.576 | 8.635 | 202,198 | +0.20(+2.42%) |
Jun 26, 2013 | 8.927 | 8.937 | 8.387 | 8.430 | 195,066 | -0.16(-1.81%) |
Jun 25, 2013 | 8.177 | 8.946 | 8.080 | 8.586 | 737,583 | +0.89(+11.50%) |
Jun 24, 2013 | 9.375 | 9.404 | 7.632 | 7.700 | 932,626 | -1.97(-20.34%) |
Jun 21, 2013 | 9.803 | 9.968 | 9.523 | 9.667 | 409,950 | +0.03(+0.30%) |
Jun 20, 2013 | 11.15 | 11.16 | 9.462 | 9.637 | 492,107 | -1.68(-14.88%) |
Jun 19, 2013 | 11.78 | 11.78 | 11.10 | 11.32 | 231,166 | -0.55(-4.59%) |
Jun 18, 2013 | 12.07 | 12.16 | 11.78 | 11.87 | 78,557 | -0.24(-2.01%) |
Jun 17, 2013 | 12.20 | 12.43 | 12.03 | 12.11 | 129,631 | -0.12(-0.96%) |
Jun 14, 2013 | 11.74 | 12.29 | 11.64 | 12.23 | 111,957 | +0.37(+3.12%) |
Jun 13, 2013 | 11.82 | 11.94 | 11.41 | 11.86 | 110,034 | -0.25(-2.09%) |
Jun 12, 2013 | 12.27 | 12.27 | 11.60 | 12.11 | 97,383 | -0.06(-0.48%) |
Jun 11, 2013 | 12.17 | 12.25 | 11.92 | 12.17 | 49,268 | -0.06(-0.48%) |
Jun 10, 2013 | 12.25 | 12.41 | 12.07 | 12.23 | 58,641 | -0.23(-1.88%) |
Jun 07, 2013 | 12.12 | 12.64 | 12.10 | 12.46 | 56,140 | +0.37(+3.06%) |
Jun 06, 2013 | 12.51 | 12.61 | 11.78 | 12.09 | 96,055 | -0.42(-3.35%) |
Jun 05, 2013 | 11.98 | 12.53 | 11.35 | 12.51 | 253,850 | +0.38(+3.13%) |
Jun 04, 2013 | 12.05 | 12.62 | 11.89 | 12.13 | 125,471 | +0.08(+0.65%) |
Jun 03, 2013 | 11.85 | 12.17 | 11.33 | 12.05 | 190,693 | +0.04(+0.32%) |
May 31, 2013 | 12.40 | 12.47 | 11.81 | 12.01 | 134,293 | -0.55(-4.34%) |
May 30, 2013 | 12.29 | 13.14 | 12.26 | 12.56 | 307,743 | -0.58(-4.44%) |
May 29, 2013 | 13.87 | 13.95 | 13.03 | 13.14 | 217,063 | -1.09(-7.66%) |
May 28, 2013 | 12.75 | 14.25 | 11.56 | 14.23 | 504,024 | +2.56(+21.94%) |
May 24, 2013 | 11.69 | 11.72 | 11.06 | 11.67 | 230,304 | -0.29(-2.44%) |
May 23, 2013 | 12.31 | 12.31 | 11.39 | 11.96 | 234,100 | -0.63(-5.02%) |
May 22, 2013 | 12.66 | 14.12 | 11.97 | 12.60 | 448,344 | -0.06(-0.46%) |
May 21, 2013 | 12.52 | 12.78 | 12.41 | 12.66 | 188,783 | +0.25(+2.04%) |
May 20, 2013 | 11.17 | 13.80 | 11.05 | 12.40 | 448,190 | +1.12(+9.92%) |
May 17, 2013 | 11.20 | 11.68 | 10.94 | 11.28 | 199,925 | +0.14(+1.22%) |
May 16, 2013 | 10.63 | 11.15 | 10.51 | 11.15 | 103,133 | +0.58(+5.53%) |
May 15, 2013 | 10.67 | 11.20 | 10.51 | 10.56 | 124,722 | -0.31(-2.86%) |
May 13, 2013 | 9.034 | 11.34 | 9.034 | 10.87 | 517,098 | +1.74(+19.08%) |
May 10, 2013 | 8.284 | 9.248 | 8.275 | 9.131 | 188,905 | +0.74(+8.82%) |
May 09, 2013 | 8.440 | 8.440 | 8.275 | 8.391 | 64,750 | -0.05(-0.58%) |
May 08, 2013 | 8.557 | 8.576 | 8.284 | 8.440 | 96,785 | -0.32(-3.67%) |
May 07, 2013 | 7.788 | 8.878 | 7.788 | 8.761 | 330,690 | +1.07(+13.92%) |
May 06, 2013 | 7.729 | 7.905 | 7.691 | 7.691 | 58,016 | +0.02(+0.25%) |
May 03, 2013 | 7.544 | 7.671 | 7.447 | 7.671 | 36,367 | +0.24(+3.28%) |
May 02, 2013 | 7.165 | 7.593 | 7.165 | 7.428 | 10,237 | +0.02(+0.26%) |
May 01, 2013 | 7.418 | 7.457 | 7.408 | 7.408 | 12,845 | -0.02(-0.26%) |
Apr 30, 2013 | 7.282 | 7.544 | 7.136 | 7.428 | 31,549 | +0.06(+0.79%) |
Apr 29, 2013 | 7.213 | 7.408 | 7.136 | 7.369 | 16,741 | +0.12(+1.61%) |
Apr 26, 2013 | 7.184 | 7.272 | 7.126 | 7.252 | 8,510 | +0.13(+1.78%) |
Apr 25, 2013 | 6.960 | 7.155 | 6.960 | 7.126 | 9,763 | +0.23(+3.39%) |
Apr 24, 2013 | 6.912 | 6.941 | 6.873 | 6.892 | 9,630 | -0.02(-0.28%) |
Apr 23, 2013 | 6.951 | 6.951 | 6.873 | 6.912 | 8,967 | -0.05(-0.70%) |
Apr 22, 2013 | 6.912 | 6.960 | 6.844 | 6.960 | 10,455 | +0.14(+2.00%) |
Apr 19, 2013 | 6.999 | 7.038 | 6.824 | 6.824 | 27,016 | -0.13(-1.82%) |
Apr 18, 2013 | 6.999 | 7.087 | 6.863 | 6.951 | 25,279 | -0.21(-2.99%) |
Apr 17, 2013 | 7.058 | 7.184 | 6.912 | 7.165 | 69,299 | +0.08(+1.10%) |
Apr 16, 2013 | 6.970 | 7.116 | 6.931 | 7.087 | 24,311 | +0.24(+3.56%) |
Apr 15, 2013 | 7.194 | 7.262 | 6.834 | 6.844 | 20,455 | -0.35(-4.87%) |
Apr 12, 2013 | 7.136 | 7.243 | 7.058 | 7.194 | 12,724 | +0.08(+1.09%) |
Apr 11, 2013 | 7.233 | 7.350 | 7.087 | 7.116 | 19,040 | -0.08(-1.08%) |
Apr 10, 2013 | 7.097 | 7.311 | 7.009 | 7.194 | 52,957 | +0.17(+2.35%) |
Apr 09, 2013 | 6.921 | 7.126 | 6.912 | 7.029 | 6,622 | +0.02(+0.28%) |
Apr 08, 2013 | 7.019 | 7.097 | 6.960 | 7.009 | 4,218 | +0.15(+2.13%) |
Apr 05, 2013 | 7.138 | 7.187 | 6.806 | 6.863 | 25,110 | -0.25(-3.56%) |
Apr 04, 2013 | 7.330 | 7.330 | 7.067 | 7.116 | 29,936 | -0.13(-1.75%) |
Apr 03, 2013 | 7.243 | 7.457 | 7.223 | 7.243 | 41,609 | -0.02(-0.27%) |
Apr 02, 2013 | 7.311 | 7.369 | 7.087 | 7.262 | 77,033 | +0.18(+2.47%) |
Apr 01, 2013 | 7.106 | 7.457 | 6.902 | 7.087 | 116,807 | +0.01(+0.14%) |
Mar 28, 2013 | 6.736 | 7.304 | 6.727 | 7.077 | 117,853 | +0.25(+3.71%) |
Mar 27, 2013 | 6.668 | 6.892 | 6.668 | 6.824 | 75,263 | +0.11(+1.59%) |
Mar 26, 2013 | 6.289 | 7.385 | 6.289 | 6.717 | 484,812 | +0.40(+6.32%) |
Mar 25, 2013 | 6.386 | 6.571 | 6.240 | 6.318 | 119,307 | -0.18(-2.84%) |
Mar 22, 2013 | 6.785 | 6.834 | 6.503 | 6.503 | 101,663 | -0.33(-4.84%) |
Mar 21, 2013 | 7.009 | 7.053 | 6.775 | 6.834 | 141,768 | -0.22(-3.17%) |
Mar 20, 2013 | 7.136 | 7.155 | 7.038 | 7.058 | 43,822 | -0.13(-1.76%) |
Mar 19, 2013 | 7.223 | 7.398 | 7.029 | 7.184 | 53,093 | -0.10(-1.34%) |
Mar 18, 2013 | 7.369 | 7.515 | 7.213 | 7.282 | 22,249 | -0.21(-2.86%) |
Mar 15, 2013 | 7.418 | 7.496 | 7.340 | 7.496 | 24,370 | +0.04(+0.52%) |
Mar 14, 2013 | 7.729 | 7.739 | 7.428 | 7.457 | 72,700 | -0.24(-3.16%) |
Mar 13, 2013 | 7.642 | 7.749 | 7.603 | 7.700 | 26,054 | +0.01(+0.13%) |
Mar 12, 2013 | 7.768 | 7.798 | 7.574 | 7.691 | 47,285 | -0.11(-1.37%) |
Mar 11, 2013 | 8.138 | 8.168 | 7.788 | 7.798 | 43,860 | -0.26(-3.26%) |
Mar 08, 2013 | 7.700 | 8.148 | 7.574 | 8.060 | 92,340 | +0.43(+5.58%) |
Mar 07, 2013 | 7.827 | 7.963 | 7.603 | 7.635 | 35,505 | -0.14(-1.85%) |
Mar 06, 2013 | 7.729 | 8.080 | 7.681 | 7.778 | 48,409 | +0.03(+0.38%) |
Mar 05, 2013 | 7.691 | 7.963 | 7.675 | 7.749 | 44,055 | +0.10(+1.27%) |
Mar 04, 2013 | 7.652 | 7.691 | 7.515 | 7.652 | 103,841 | -0.06(-0.76%) |
Mar 01, 2013 | 7.729 | 7.788 | 7.515 | 7.710 | 64,451 | -0.12(-1.49%) |
Feb 28, 2013 | 7.807 | 7.846 | 7.700 | 7.827 | 149,389 | +0.04(+0.50%) |
Feb 27, 2013 | 8.099 | 8.099 | 7.661 | 7.788 | 116,368 | -0.31(-3.85%) |
Feb 26, 2013 | 7.642 | 8.742 | 7.554 | 8.099 | 368,319 | +0.51(+6.67%) |
Feb 22, 2013 | 6.912 | 7.593 | 6.912 | 7.593 | 94,149 | +0.80(+11.75%) |
Feb 21, 2013 | 7.106 | 7.423 | 6.746 | 6.795 | 145,254 | -0.38(-5.29%) |
Feb 20, 2013 | 7.418 | 7.525 | 7.145 | 7.175 | 27,601 | -0.23(-3.15%) |
Feb 19, 2013 | 7.398 | 7.515 | 7.303 | 7.408 | 21,943 | +0.16(+2.15%) |
Feb 15, 2013 | 7.574 | 7.603 | 7.252 | 7.252 | 11,096 | -0.29(-3.87%) |
Feb 14, 2013 | 6.736 | 7.593 | 6.728 | 7.544 | 84,727 | +0.75(+11.03%) |
Feb 13, 2013 | 7.067 | 7.082 | 6.775 | 6.795 | 11,942 | -0.22(-3.19%) |
Feb 12, 2013 | 6.912 | 7.428 | 6.912 | 7.019 | 74,603 | +0.00(+0.00%) |
Feb 11, 2013 | 6.610 | 7.126 | 6.493 | 7.019 | 56,984 | +0.33(+4.95%) |
Feb 08, 2013 | 6.191 | 6.795 | 6.191 | 6.688 | 43,573 | +0.55(+9.05%) |
Feb 07, 2013 | 6.221 | 6.221 | 6.084 | 6.133 | 29,473 | -0.11(-1.72%) |
Feb 06, 2013 | 6.298 | 6.298 | 6.133 | 6.240 | 2,773 | -0.17(-2.58%) |
Feb 04, 2013 | 6.055 | 6.454 | 5.971 | 6.406 | 43,134 | +0.36(+5.96%) |
Feb 01, 2013 | 5.948 | 6.123 | 5.860 | 6.045 | 100,310 | -0.14(-2.20%) |
Jan 31, 2013 | 6.045 | 6.415 | 5.938 | 6.182 | 199,747 | +0.19(+3.25%) |
Jan 30, 2013 | 6.386 | 6.406 | 5.578 | 5.987 | 97,559 | -0.19(-3.15%) |
Jan 29, 2013 | 6.328 | 6.362 | 6.113 | 6.182 | 49,873 | -0.16(-2.46%) |
Jan 28, 2013 | 6.289 | 6.522 | 6.289 | 6.337 | 104,112 | +0.11(+1.72%) |
Jan 25, 2013 | 6.172 | 6.425 | 6.109 | 6.230 | 81,996 | +0.02(+0.31%) |
Jan 24, 2013 | 5.987 | 6.308 | 5.899 | 6.211 | 260,720 | +0.22(+3.74%) |
Jan 23, 2013 | 6.036 | 6.036 | 5.948 | 5.987 | 88,258 | -0.05(-0.81%) |
Jan 22, 2013 | 6.065 | 6.094 | 5.948 | 6.036 | 275,009 | -0.05(-0.88%) |
Jan 18, 2013 | 6.065 | 6.172 | 6.006 | 6.089 | 79,405 | +0.09(+1.54%) |
Jan 17, 2013 | 6.005 | 6.152 | 5.958 | 5.997 | 93,374 | +0.06(+0.98%) |
Jan 16, 2013 | 6.075 | 6.113 | 5.938 | 5.938 | 301,721 | -0.08(-1.29%) |
Jan 15, 2013 | 5.958 | 6.172 | 5.958 | 6.016 | 28,197 | +0.11(+1.81%) |
Jan 14, 2013 | 6.036 | 6.045 | 5.851 | 5.909 | 46,443 | +0.03(+0.50%) |
Jan 11, 2013 | 5.744 | 5.997 | 5.724 | 5.880 | 48,156 | +0.14(+2.37%) |
Jan 10, 2013 | 5.987 | 5.987 | 5.724 | 5.744 | 37,840 | -0.24(-4.07%) |
Jan 09, 2013 | 5.880 | 6.074 | 5.841 | 5.987 | 64,167 | +0.02(+0.33%) |
Jan 08, 2013 | 6.172 | 6.172 | 5.948 | 5.967 | 58,233 | -0.20(-3.31%) |
Jan 07, 2013 | 6.337 | 6.410 | 6.055 | 6.172 | 61,215 | -0.17(-2.61%) |
Jan 04, 2013 | 5.938 | 6.736 | 5.851 | 6.337 | 326,385 | +0.49(+8.32%) |
Jan 03, 2013 | 5.841 | 6.006 | 5.841 | 5.851 | 107,921 | +0.05(+0.84%) |
Jan 02, 2013 | 5.802 | 5.899 | 5.490 | 5.802 | 160,191 | +0.13(+2.23%) |
Dec 31, 2012 | 5.354 | 5.675 | 5.354 | 5.675 | 72,254 | +0.27(+5.05%) |
Dec 28, 2012 | 5.159 | 5.471 | 5.159 | 5.403 | 38,526 | +0.15(+2.78%) |
Dec 27, 2012 | 5.393 | 5.403 | 5.204 | 5.257 | 48,366 | -0.18(-3.40%) |
Dec 26, 2012 | 5.510 | 5.559 | 5.354 | 5.442 | 23,698 | -0.10(-1.76%) |
Dec 24, 2012 | 5.276 | 5.607 | 5.257 | 5.539 | 36,587 | +0.27(+5.18%) |
Dec 21, 2012 | 5.237 | 5.354 | 5.237 | 5.267 | 22,841 | +0.05(+0.93%) |
Dec 20, 2012 | 5.305 | 5.315 | 5.218 | 5.218 | 16,219 | -0.05(-0.92%) |
Dec 19, 2012 | 5.267 | 5.325 | 5.237 | 5.267 | 14,322 | +0.04(+0.74%) |
Dec 18, 2012 | 5.305 | 5.344 | 5.159 | 5.228 | 39,646 | -0.05(-0.92%) |
Dec 17, 2012 | 5.179 | 5.335 | 5.130 | 5.276 | 27,613 | +0.10(+1.88%) |
Dec 14, 2012 | 4.877 | 5.296 | 4.819 | 5.179 | 95,011 | +0.30(+6.19%) |
Dec 13, 2012 | 4.926 | 4.955 | 4.770 | 4.877 | 45,706 | -0.10(-1.96%) |
Dec 12, 2012 | 5.062 | 5.062 | 4.770 | 4.974 | 52,774 | -0.09(-1.73%) |
Dec 11, 2012 | 5.335 | 5.335 | 5.033 | 5.062 | 43,270 | -0.31(-5.80%) |
Dec 10, 2012 | 5.305 | 5.481 | 5.140 | 5.374 | 130,599 | +0.04(+0.73%) |
Dec 07, 2012 | 5.101 | 5.335 | 4.974 | 5.335 | 26,173 | +0.14(+2.74%) |
Dec 06, 2012 | 5.228 | 5.364 | 5.082 | 5.193 | 17,052 | +0.01(+0.26%) |
Dec 05, 2012 | 5.305 | 5.344 | 5.179 | 5.179 | 26,430 | -0.03(-0.56%) |
Dec 04, 2012 | 5.276 | 5.432 | 5.198 | 5.208 | 15,894 | +0.05(+0.94%) |
Nov 30, 2012 | 5.276 | 5.354 | 5.082 | 5.159 | 16,949 | -0.18(-3.28%) |
Nov 29, 2012 | 5.121 | 5.529 | 5.121 | 5.335 | 28,361 | +0.20(+3.98%) |
Nov 28, 2012 | 5.062 | 5.228 | 5.052 | 5.130 | 25,839 | +0.09(+1.74%) |
Nov 27, 2012 | 5.013 | 5.159 | 4.916 | 5.043 | 24,007 | -0.01(-0.19%) |
Nov 26, 2012 | 5.130 | 5.140 | 4.984 | 5.052 | 24,815 | -0.11(-2.08%) |
Nov 23, 2012 | 5.121 | 5.228 | 5.121 | 5.159 | 30,871 | -0.04(-0.75%) |
Nov 21, 2012 | 5.111 | 5.198 | 5.033 | 5.198 | 20,499 | +0.09(+1.71%) |
Nov 20, 2012 | 5.315 | 5.315 | 5.023 | 5.111 | 44,474 | -0.25(-4.72%) |
Nov 19, 2012 | 5.763 | 5.802 | 5.140 | 5.364 | 102,542 | -0.30(-5.33%) |
Nov 16, 2012 | 5.237 | 5.724 | 5.237 | 5.666 | 69,213 | +0.50(+9.60%) |
Nov 15, 2012 | 4.906 | 5.247 | 4.906 | 5.169 | 111,965 | +0.27(+5.57%) |
Nov 14, 2012 | 4.858 | 4.897 | 4.682 | 4.897 | 23,905 | +0.08(+1.62%) |
Nov 13, 2012 | 4.848 | 4.906 | 4.741 | 4.819 | 35,349 | +0.03(+0.61%) |
Nov 12, 2012 | 4.838 | 4.897 | 4.779 | 4.790 | 23,820 | -0.03(-0.61%) |
Nov 09, 2012 | 4.819 | 4.887 | 4.780 | 4.819 | 14,265 | +0.05(+1.02%) |
Nov 08, 2012 | 4.760 | 4.955 | 4.721 | 4.770 | 20,062 | +0.00(+0.00%) |
Nov 07, 2012 | 4.682 | 4.926 | 4.673 | 4.770 | 26,233 | +0.00(+0.00%) |
Nov 06, 2012 | 4.614 | 4.867 | 4.614 | 4.770 | 11,838 | +0.10(+2.08%) |
Nov 05, 2012 | 4.731 | 4.790 | 4.595 | 4.673 | 10,690 | -0.06(-1.23%) |
Nov 02, 2012 | 4.760 | 4.828 | 4.731 | 4.731 | 3,406 | -0.06(-1.22%) |
Nov 01, 2012 | 4.830 | 4.858 | 4.731 | 4.790 | 18,581 | -0.08(-1.60%) |
Oct 31, 2012 | 4.848 | 4.867 | 4.741 | 4.867 | 20,400 | +0.00(+0.00%) |
Oct 26, 2012 | 4.955 | 4.867 | 4.867 | 4.867 | 18,079 | -0.07(-1.33%) |
Oct 25, 2012 | 4.809 | 4.933 | 4.751 | 4.933 | 17,477 | +0.19(+4.06%) |
Oct 24, 2012 | 4.965 | 4.965 | 4.741 | 4.741 | 20,771 | -0.22(-4.51%) |
Oct 23, 2012 | 4.751 | 4.965 | 4.751 | 4.965 | 21,206 | +0.15(+3.03%) |
Oct 19, 2012 | 4.712 | 4.867 | 4.702 | 4.819 | 17,264 | +0.11(+2.27%) |
Oct 18, 2012 | 4.760 | 4.828 | 4.624 | 4.712 | 20,303 | +0.06(+1.26%) |
Oct 17, 2012 | 4.614 | 4.770 | 4.546 | 4.653 | 42,622 | +0.08(+1.70%) |
Oct 16, 2012 | 4.556 | 4.702 | 4.556 | 4.575 | 29,404 | -0.02(-0.42%) |
Oct 15, 2012 | 4.614 | 4.741 | 4.575 | 4.595 | 36,464 | -0.05(-1.05%) |
Oct 12, 2012 | 4.566 | 4.712 | 4.527 | 4.644 | 24,154 | +0.07(+1.49%) |
Oct 11, 2012 | 4.712 | 4.712 | 4.575 | 4.575 | 24,989 | -0.18(-3.89%) |
Oct 10, 2012 | 4.557 | 4.819 | 4.556 | 4.760 | 20,594 | +0.18(+3.82%) |
Oct 09, 2012 | 4.605 | 4.682 | 4.585 | 4.585 | 36,378 | -0.05(-1.05%) |
Oct 08, 2012 | 4.585 | 4.712 | 4.575 | 4.634 | 76,206 | +0.00(+0.00%) |
Oct 05, 2012 | 4.595 | 4.712 | 4.595 | 4.634 | 22,004 | +0.00(+0.00%) |
Oct 04, 2012 | 4.673 | 4.702 | 4.527 | 4.634 | 12,695 | -0.01(-0.21%) |
Oct 03, 2012 | 4.283 | 4.702 | 4.283 | 4.644 | 17,875 | +0.34(+7.92%) |
Oct 02, 2012 | 4.235 | 4.303 | 4.186 | 4.303 | 186,608 | +0.10(+2.31%) |