Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 10.75 | 10.83 | 10.83 | 10.83 | 97,145 | +0.15(+1.37%) |
Dec 30, 2013 | 10.73 | 10.83 | 10.59 | 10.69 | 124,499 | +0.12(+1.11%) |
Dec 27, 2013 | 10.89 | 10.89 | 10.51 | 10.57 | 78,441 | -0.27(-2.52%) |
Dec 26, 2013 | 10.78 | 10.89 | 10.74 | 10.84 | 89,175 | +0.14(+1.28%) |
Dec 24, 2013 | 10.55 | 10.75 | 10.44 | 10.71 | 41,488 | +0.10(+0.92%) |
Dec 23, 2013 | 10.54 | 10.70 | 10.49 | 10.61 | 145,778 | +0.20(+1.88%) |
Dec 20, 2013 | 10.04 | 10.43 | 9.974 | 10.41 | 384,385 | +0.37(+3.70%) |
Dec 19, 2013 | 10.27 | 10.28 | 9.890 | 10.04 | 88,673 | -0.21(-2.10%) |
Dec 18, 2013 | 10.08 | 10.31 | 9.945 | 10.26 | 55,501 | +0.18(+1.74%) |
Dec 17, 2013 | 10.08 | 10.26 | 9.945 | 10.08 | 66,017 | -0.03(-0.29%) |
Dec 16, 2013 | 9.896 | 10.15 | 9.896 | 10.11 | 73,155 | +0.22(+2.27%) |
Dec 13, 2013 | 9.906 | 9.964 | 9.671 | 9.886 | 107,872 | -0.02(-0.20%) |
Dec 12, 2013 | 9.896 | 10.05 | 9.868 | 9.906 | 94,678 | +0.01(+0.10%) |
Dec 11, 2013 | 10.28 | 10.32 | 9.857 | 9.896 | 137,567 | -0.33(-3.27%) |
Dec 10, 2013 | 10.27 | 10.32 | 10.20 | 10.23 | 110,251 | -0.04(-0.38%) |
Dec 09, 2013 | 10.38 | 10.38 | 10.23 | 10.27 | 79,333 | -0.16(-1.50%) |
Dec 06, 2013 | 10.47 | 10.47 | 10.38 | 10.43 | 140,871 | +0.05(+0.47%) |
Dec 05, 2013 | 10.43 | 10.48 | 10.36 | 10.38 | 91,696 | -0.06(-0.56%) |
Dec 04, 2013 | 10.23 | 10.58 | 10.23 | 10.44 | 204,938 | +0.19(+1.90%) |
Dec 03, 2013 | 10.72 | 10.72 | 10.14 | 10.24 | 206,733 | -0.49(-4.54%) |
Dec 02, 2013 | 10.82 | 10.82 | 10.62 | 10.73 | 256,579 | -0.04(-0.36%) |
Nov 29, 2013 | 10.70 | 10.82 | 10.60 | 10.77 | 77,520 | +0.16(+1.47%) |
Nov 27, 2013 | 10.55 | 10.63 | 10.23 | 10.61 | 170,058 | +0.17(+1.59%) |
Nov 26, 2013 | 10.18 | 10.58 | 10.10 | 10.44 | 191,839 | +0.25(+2.49%) |
Nov 25, 2013 | 10.22 | 10.23 | 10.03 | 10.19 | 142,849 | +0.03(+0.29%) |
Nov 22, 2013 | 9.899 | 10.22 | 9.734 | 10.16 | 156,624 | +0.23(+2.36%) |
Nov 21, 2013 | 9.782 | 9.987 | 9.656 | 9.928 | 155,863 | +0.18(+1.80%) |
Nov 20, 2013 | 9.509 | 9.821 | 9.509 | 9.753 | 174,937 | +0.30(+3.20%) |
Nov 19, 2013 | 9.685 | 9.792 | 9.432 | 9.451 | 172,960 | -0.23(-2.41%) |
Nov 18, 2013 | 9.802 | 9.880 | 9.646 | 9.685 | 150,905 | -0.07(-0.70%) |
Nov 15, 2013 | 9.928 | 9.967 | 9.714 | 9.753 | 156,251 | -0.13(-1.28%) |
Nov 14, 2013 | 10.05 | 10.05 | 9.773 | 9.880 | 116,019 | -0.14(-1.36%) |
Nov 13, 2013 | 9.695 | 10.02 | 9.500 | 10.02 | 173,848 | +0.27(+2.80%) |
Nov 12, 2013 | 9.724 | 9.836 | 9.587 | 9.743 | 368,752 | +0.02(+0.20%) |
Nov 11, 2013 | 9.646 | 10.09 | 9.587 | 9.724 | 298,357 | +0.08(+0.81%) |
Nov 08, 2013 | 9.480 | 9.656 | 9.324 | 9.646 | 310,287 | +0.16(+1.64%) |
Nov 07, 2013 | 9.110 | 9.529 | 9.052 | 9.490 | 187,286 | +0.41(+4.51%) |
Nov 06, 2013 | 9.139 | 9.188 | 8.935 | 9.081 | 155,707 | +0.01(+0.11%) |
Nov 05, 2013 | 9.256 | 9.324 | 9.052 | 9.071 | 319,648 | -0.19(-2.00%) |
Nov 04, 2013 | 9.285 | 9.578 | 9.207 | 9.256 | 339,945 | +0.04(+0.42%) |
Nov 01, 2013 | 8.759 | 9.246 | 8.759 | 9.217 | 210,518 | +0.46(+5.23%) |
Oct 31, 2013 | 8.672 | 8.837 | 8.642 | 8.759 | 157,657 | +0.00(+0.00%) |
Oct 30, 2013 | 8.827 | 8.827 | 8.272 | 8.759 | 239,132 | -0.01(-0.11%) |
Oct 29, 2013 | 8.272 | 8.935 | 7.874 | 8.769 | 565,468 | +0.85(+10.70%) |
Oct 28, 2013 | 7.843 | 7.951 | 7.843 | 7.921 | 52,842 | +0.04(+0.49%) |
Oct 25, 2013 | 7.882 | 7.892 | 7.760 | 7.882 | 82,906 | +0.03(+0.37%) |
Oct 24, 2013 | 7.892 | 7.970 | 7.814 | 7.853 | 72,345 | -0.01(-0.12%) |
Oct 23, 2013 | 7.619 | 7.892 | 7.600 | 7.863 | 82,988 | +0.17(+2.15%) |
Oct 22, 2013 | 7.912 | 8.009 | 7.658 | 7.697 | 94,196 | -0.19(-2.47%) |
Oct 21, 2013 | 7.795 | 7.941 | 7.736 | 7.892 | 56,629 | +0.12(+1.50%) |
Oct 18, 2013 | 7.795 | 7.990 | 7.687 | 7.775 | 172,348 | +0.01(+0.13%) |
Oct 17, 2013 | 7.658 | 7.785 | 7.610 | 7.765 | 98,418 | +0.07(+0.89%) |
Oct 16, 2013 | 7.600 | 7.746 | 7.493 | 7.697 | 153,685 | +0.13(+1.67%) |
Oct 15, 2013 | 7.473 | 7.668 | 7.415 | 7.571 | 157,729 | +0.07(+0.91%) |
Oct 14, 2013 | 7.269 | 7.522 | 7.171 | 7.502 | 154,388 | +0.20(+2.80%) |
Oct 11, 2013 | 7.181 | 7.307 | 7.035 | 7.298 | 78,313 | +0.06(+0.81%) |
Oct 10, 2013 | 7.191 | 7.288 | 7.094 | 7.239 | 122,456 | +0.19(+2.62%) |
Oct 09, 2013 | 6.957 | 7.093 | 6.927 | 7.054 | 114,809 | +0.14(+1.97%) |
Oct 08, 2013 | 6.850 | 6.937 | 6.703 | 6.918 | 93,288 | +0.05(+0.71%) |
Oct 07, 2013 | 6.586 | 7.083 | 6.518 | 6.869 | 340,978 | +0.26(+3.98%) |
Oct 04, 2013 | 6.655 | 6.791 | 6.528 | 6.606 | 268,739 | -0.06(-0.88%) |
Oct 03, 2013 | 6.801 | 6.820 | 6.664 | 6.664 | 130,252 | -0.17(-2.43%) |
Oct 02, 2013 | 6.762 | 6.850 | 6.723 | 6.830 | 64,371 | +0.01(+0.14%) |
Oct 01, 2013 | 6.811 | 6.820 | 6.674 | 6.820 | 51,511 | +0.00(+0.00%) |
Sep 30, 2013 | 6.703 | 6.820 | 6.648 | 6.820 | 102,478 | +0.10(+1.45%) |
Sep 27, 2013 | 6.752 | 6.762 | 6.625 | 6.723 | 36,848 | -0.10(-1.43%) |
Sep 26, 2013 | 6.781 | 6.820 | 6.674 | 6.820 | 101,807 | +0.06(+0.86%) |
Sep 25, 2013 | 6.781 | 6.898 | 6.742 | 6.762 | 51,806 | -0.01(-0.14%) |
Sep 24, 2013 | 6.694 | 6.859 | 6.645 | 6.772 | 84,971 | +0.08(+1.16%) |
Sep 23, 2013 | 6.762 | 6.762 | 6.606 | 6.694 | 64,960 | -0.08(-1.15%) |
Sep 20, 2013 | 6.528 | 6.811 | 6.509 | 6.772 | 158,502 | +0.24(+3.73%) |
Sep 19, 2013 | 6.538 | 6.596 | 6.421 | 6.528 | 63,265 | +0.03(+0.45%) |
Sep 18, 2013 | 6.411 | 6.577 | 6.333 | 6.499 | 55,172 | +0.10(+1.52%) |
Sep 17, 2013 | 6.275 | 6.401 | 6.265 | 6.401 | 39,259 | +0.13(+2.02%) |
Sep 16, 2013 | 6.421 | 6.411 | 6.226 | 6.275 | 45,177 | -0.10(-1.53%) |
Sep 13, 2013 | 6.197 | 6.421 | 6.168 | 6.372 | 63,472 | +0.21(+3.48%) |
Sep 12, 2013 | 6.226 | 6.275 | 6.138 | 6.158 | 34,823 | -0.08(-1.25%) |
Sep 11, 2013 | 6.255 | 6.304 | 6.187 | 6.236 | 81,239 | -0.01(-0.19%) |
Sep 10, 2013 | 6.161 | 6.258 | 6.122 | 6.248 | 70,617 | +0.13(+2.06%) |
Sep 09, 2013 | 6.005 | 6.141 | 6.005 | 6.122 | 36,848 | +0.13(+2.10%) |
Sep 06, 2013 | 6.015 | 6.112 | 5.860 | 5.996 | 94,813 | +0.03(+0.49%) |
Sep 05, 2013 | 5.928 | 6.034 | 5.928 | 5.967 | 62,013 | +0.06(+0.99%) |
Sep 04, 2013 | 5.918 | 5.937 | 5.831 | 5.908 | 85,005 | +0.01(+0.16%) |
Sep 03, 2013 | 5.967 | 6.034 | 5.879 | 5.899 | 68,172 | +0.01(+0.16%) |
Aug 30, 2013 | 6.054 | 6.054 | 5.879 | 5.889 | 66,869 | -0.16(-2.57%) |
Aug 29, 2013 | 6.034 | 6.101 | 5.982 | 6.044 | 80,437 | +0.02(+0.32%) |
Aug 28, 2013 | 6.112 | 6.130 | 6.015 | 6.025 | 59,155 | -0.11(-1.74%) |
Aug 27, 2013 | 6.199 | 6.209 | 6.102 | 6.131 | 84,316 | -0.09(-1.40%) |
Aug 26, 2013 | 6.238 | 6.316 | 6.170 | 6.219 | 74,959 | +0.00(+0.00%) |
Aug 23, 2013 | 6.199 | 6.238 | 6.093 | 6.219 | 45,695 | +0.02(+0.31%) |
Aug 22, 2013 | 6.161 | 6.248 | 6.083 | 6.199 | 80,597 | +0.06(+0.95%) |
Aug 21, 2013 | 6.258 | 6.296 | 6.088 | 6.141 | 89,793 | -0.12(-1.86%) |
Aug 20, 2013 | 6.355 | 6.452 | 6.228 | 6.258 | 83,480 | -0.11(-1.68%) |
Aug 19, 2013 | 6.520 | 6.560 | 6.355 | 6.364 | 71,794 | -0.18(-2.81%) |
Aug 16, 2013 | 6.539 | 6.578 | 6.452 | 6.549 | 135,443 | -0.03(-0.44%) |
Aug 15, 2013 | 6.617 | 6.675 | 6.549 | 6.578 | 43,462 | -0.13(-1.88%) |
Aug 14, 2013 | 6.646 | 6.714 | 6.636 | 6.704 | 54,244 | +0.05(+0.73%) |
Aug 13, 2013 | 6.684 | 6.684 | 6.597 | 6.655 | 35,369 | -0.01(-0.15%) |
Aug 12, 2013 | 6.694 | 6.820 | 6.597 | 6.665 | 78,000 | -0.10(-1.43%) |
Aug 09, 2013 | 6.791 | 6.878 | 6.694 | 6.762 | 63,537 | -0.08(-1.13%) |
Aug 08, 2013 | 6.859 | 6.888 | 6.801 | 6.840 | 63,700 | -0.01(-0.14%) |
Aug 07, 2013 | 6.849 | 6.898 | 6.801 | 6.849 | 67,938 | +0.00(+0.00%) |
Aug 06, 2013 | 6.888 | 6.888 | 6.714 | 6.849 | 79,910 | -0.09(-1.26%) |
Aug 05, 2013 | 6.849 | 6.946 | 6.801 | 6.937 | 63,767 | +0.10(+1.42%) |
Aug 02, 2013 | 6.840 | 6.895 | 6.752 | 6.840 | 32,462 | -0.06(-0.84%) |
Aug 01, 2013 | 6.946 | 6.985 | 6.799 | 6.898 | 62,388 | +0.03(+0.42%) |
Jul 31, 2013 | 6.849 | 6.956 | 6.840 | 6.869 | 65,080 | +0.07(+1.00%) |
Jul 30, 2013 | 6.781 | 6.878 | 6.646 | 6.801 | 95,037 | +0.05(+0.72%) |
Jul 29, 2013 | 6.956 | 6.956 | 6.607 | 6.752 | 128,043 | -0.26(-3.73%) |
Jul 26, 2013 | 7.005 | 7.068 | 6.840 | 7.014 | 152,051 | +0.00(+0.00%) |
Jul 25, 2013 | 7.412 | 7.412 | 6.849 | 7.014 | 219,606 | -0.40(-5.37%) |
Jul 24, 2013 | 7.422 | 7.461 | 7.286 | 7.412 | 99,284 | +0.02(+0.26%) |
Jul 23, 2013 | 7.519 | 7.519 | 7.325 | 7.393 | 70,212 | -0.08(-1.04%) |
Jul 22, 2013 | 7.373 | 7.567 | 7.354 | 7.470 | 165,995 | +0.10(+1.32%) |
Jul 19, 2013 | 7.325 | 7.402 | 7.286 | 7.373 | 55,370 | +0.06(+0.80%) |
Jul 18, 2013 | 7.247 | 7.344 | 7.092 | 7.315 | 67,660 | +0.07(+0.94%) |
Jul 17, 2013 | 7.043 | 7.276 | 7.034 | 7.247 | 120,551 | +0.17(+2.47%) |
Jul 16, 2013 | 7.373 | 7.393 | 7.005 | 7.073 | 156,531 | -0.30(-4.08%) |
Jul 15, 2013 | 7.111 | 7.404 | 7.045 | 7.373 | 162,466 | +0.31(+4.40%) |
Jul 12, 2013 | 6.510 | 7.140 | 6.481 | 7.063 | 208,910 | +0.52(+8.01%) |
Jul 11, 2013 | 6.403 | 6.539 | 6.393 | 6.539 | 158,759 | +0.16(+2.43%) |
Jul 10, 2013 | 6.442 | 6.452 | 6.325 | 6.384 | 86,093 | +0.08(+1.23%) |
Jul 09, 2013 | 6.248 | 6.452 | 6.228 | 6.306 | 135,476 | +0.08(+1.25%) |
Jul 08, 2013 | 6.209 | 6.248 | 6.122 | 6.228 | 121,488 | +0.01(+0.16%) |
Jul 05, 2013 | 6.209 | 6.243 | 6.148 | 6.219 | 84,957 | +0.12(+1.91%) |
Jul 03, 2013 | 6.151 | 6.170 | 6.093 | 6.102 | 39,726 | -0.07(-1.10%) |
Jul 02, 2013 | 6.151 | 6.209 | 6.112 | 6.170 | 59,973 | +0.04(+0.63%) |
Jul 01, 2013 | 6.064 | 6.151 | 6.064 | 6.131 | 62,038 | +0.06(+0.96%) |
Jun 28, 2013 | 5.957 | 6.131 | 5.899 | 6.073 | 211,264 | +0.11(+1.79%) |
Jun 27, 2013 | 5.908 | 5.967 | 5.870 | 5.967 | 33,194 | +0.13(+2.16%) |
Jun 26, 2013 | 5.908 | 5.946 | 5.831 | 5.840 | 26,875 | -0.03(-0.50%) |
Jun 25, 2013 | 5.996 | 5.996 | 5.802 | 5.870 | 52,699 | -0.04(-0.66%) |
Jun 24, 2013 | 5.957 | 5.986 | 5.899 | 5.908 | 68,113 | -0.12(-1.93%) |
Jun 21, 2013 | 5.802 | 6.044 | 5.735 | 6.025 | 132,564 | +0.24(+4.19%) |
Jun 20, 2013 | 5.821 | 5.831 | 5.705 | 5.782 | 56,187 | -0.15(-2.45%) |
Jun 19, 2013 | 6.044 | 6.112 | 5.918 | 5.928 | 36,939 | -0.10(-1.61%) |
Jun 18, 2013 | 5.928 | 6.054 | 5.906 | 6.025 | 48,673 | +0.13(+2.14%) |
Jun 17, 2013 | 5.996 | 6.025 | 5.840 | 5.899 | 44,124 | -0.01(-0.16%) |
Jun 14, 2013 | 6.064 | 6.064 | 5.899 | 5.908 | 23,807 | -0.16(-2.56%) |
Jun 13, 2013 | 5.986 | 6.073 | 5.947 | 6.064 | 30,841 | +0.10(+1.63%) |
Jun 12, 2013 | 6.102 | 6.112 | 5.957 | 5.967 | 32,078 | -0.06(-1.01%) |
Jun 11, 2013 | 6.075 | 6.080 | 5.998 | 6.027 | 27,756 | -0.13(-2.04%) |
Jun 10, 2013 | 6.095 | 6.182 | 5.969 | 6.153 | 41,223 | +0.08(+1.27%) |
Jun 07, 2013 | 6.037 | 6.124 | 6.027 | 6.075 | 56,261 | +0.10(+1.62%) |
Jun 06, 2013 | 5.892 | 5.989 | 5.853 | 5.979 | 44,301 | +0.06(+0.98%) |
Jun 05, 2013 | 6.027 | 6.027 | 5.911 | 5.921 | 28,288 | -0.10(-1.61%) |
Jun 04, 2013 | 6.153 | 6.153 | 6.008 | 6.018 | 38,597 | -0.14(-2.35%) |
Jun 03, 2013 | 5.989 | 6.206 | 5.960 | 6.162 | 143,637 | +0.18(+3.07%) |
May 31, 2013 | 5.969 | 6.066 | 5.882 | 5.979 | 87,924 | -0.05(-0.80%) |
May 30, 2013 | 6.085 | 6.085 | 6.008 | 6.027 | 50,003 | -0.05(-0.79%) |
May 29, 2013 | 6.133 | 6.172 | 6.037 | 6.075 | 67,601 | -0.11(-1.72%) |
May 28, 2013 | 6.066 | 6.278 | 6.066 | 6.182 | 106,361 | +0.14(+2.40%) |
May 24, 2013 | 6.085 | 6.085 | 5.969 | 6.037 | 68,010 | -0.09(-1.42%) |
May 23, 2013 | 6.018 | 6.278 | 6.018 | 6.124 | 56,300 | +0.03(+0.48%) |
May 22, 2013 | 6.259 | 6.423 | 5.998 | 6.095 | 111,746 | -0.17(-2.77%) |
May 21, 2013 | 6.182 | 6.297 | 6.114 | 6.269 | 78,046 | +0.07(+1.09%) |
May 20, 2013 | 6.066 | 6.201 | 5.989 | 6.201 | 128,038 | +0.08(+1.26%) |
May 17, 2013 | 6.124 | 6.133 | 6.046 | 6.124 | 62,519 | +0.03(+0.48%) |
May 16, 2013 | 6.220 | 6.220 | 5.989 | 6.095 | 173,990 | -0.13(-2.02%) |
May 15, 2013 | 6.240 | 6.240 | 6.124 | 6.220 | 40,316 | +0.14(+2.22%) |
May 13, 2013 | 5.970 | 6.095 | 5.911 | 6.085 | 74,758 | +0.07(+1.12%) |
May 10, 2013 | 6.027 | 6.060 | 5.979 | 6.018 | 53,469 | +0.02(+0.32%) |
May 09, 2013 | 6.075 | 6.075 | 5.998 | 5.998 | 32,318 | -0.10(-1.58%) |
May 08, 2013 | 5.950 | 6.104 | 5.950 | 6.095 | 81,561 | +0.08(+1.28%) |
May 07, 2013 | 5.853 | 6.066 | 5.766 | 6.018 | 155,901 | +0.17(+2.98%) |
May 06, 2013 | 5.631 | 5.863 | 5.612 | 5.844 | 131,751 | +0.19(+3.42%) |
May 03, 2013 | 5.679 | 5.708 | 5.573 | 5.650 | 47,423 | +0.07(+1.21%) |
May 02, 2013 | 5.506 | 5.699 | 5.486 | 5.583 | 59,220 | +0.13(+2.30%) |
May 01, 2013 | 5.786 | 5.786 | 5.455 | 5.457 | 118,511 | -0.34(-5.83%) |
Apr 30, 2013 | 5.747 | 5.834 | 5.679 | 5.795 | 84,294 | +0.03(+0.50%) |
Apr 29, 2013 | 5.612 | 5.786 | 5.583 | 5.766 | 50,429 | +0.18(+3.29%) |
Apr 26, 2013 | 5.612 | 5.689 | 5.564 | 5.583 | 68,926 | -0.02(-0.34%) |
Apr 25, 2013 | 5.679 | 5.685 | 5.554 | 5.602 | 27,553 | -0.08(-1.36%) |
Apr 24, 2013 | 5.815 | 5.815 | 5.631 | 5.679 | 26,027 | -0.13(-2.16%) |
Apr 23, 2013 | 5.747 | 5.815 | 5.670 | 5.805 | 42,550 | +0.10(+1.69%) |
Apr 22, 2013 | 5.506 | 5.737 | 5.399 | 5.708 | 115,936 | +0.19(+3.50%) |
Apr 19, 2013 | 5.486 | 5.554 | 5.438 | 5.515 | 45,050 | +0.03(+0.53%) |
Apr 18, 2013 | 5.457 | 5.525 | 5.390 | 5.486 | 77,046 | +0.06(+1.07%) |
Apr 17, 2013 | 5.593 | 5.602 | 5.332 | 5.428 | 82,887 | -0.24(-4.26%) |
Apr 16, 2013 | 5.554 | 5.689 | 5.467 | 5.670 | 99,809 | +0.18(+3.35%) |
Apr 15, 2013 | 5.699 | 5.728 | 5.457 | 5.486 | 103,041 | -0.23(-4.05%) |
Apr 12, 2013 | 5.853 | 5.853 | 5.708 | 5.718 | 37,951 | -0.13(-2.15%) |
Apr 11, 2013 | 5.892 | 5.916 | 5.815 | 5.844 | 26,594 | -0.05(-0.82%) |
Apr 10, 2013 | 5.776 | 5.931 | 5.737 | 5.892 | 119,744 | +0.12(+2.01%) |
Apr 09, 2013 | 5.892 | 5.940 | 5.737 | 5.776 | 47,285 | -0.13(-2.13%) |
Apr 08, 2013 | 6.037 | 6.037 | 5.757 | 5.902 | 50,176 | -0.14(-2.40%) |
Apr 05, 2013 | 5.766 | 6.046 | 5.708 | 6.046 | 150,203 | +0.19(+3.30%) |
Apr 04, 2013 | 6.037 | 6.037 | 5.776 | 5.853 | 58,439 | +0.18(+3.24%) |
Apr 03, 2013 | 5.708 | 5.766 | 5.670 | 5.670 | 53,395 | -0.04(-0.68%) |
Apr 02, 2013 | 5.805 | 5.892 | 5.689 | 5.708 | 54,109 | -0.05(-0.84%) |
Apr 01, 2013 | 5.805 | 5.834 | 5.631 | 5.757 | 72,774 | -0.05(-0.83%) |
Mar 28, 2013 | 5.699 | 5.853 | 5.699 | 5.805 | 61,128 | +0.15(+2.73%) |
Mar 27, 2013 | 5.708 | 5.795 | 5.631 | 5.650 | 104,606 | -0.10(-1.68%) |
Mar 26, 2013 | 5.689 | 5.776 | 5.670 | 5.747 | 39,300 | +0.11(+1.88%) |
Mar 25, 2013 | 5.708 | 5.824 | 5.622 | 5.641 | 52,637 | -0.07(-1.18%) |
Mar 22, 2013 | 5.708 | 5.793 | 5.650 | 5.708 | 33,328 | +0.02(+0.34%) |
Mar 21, 2013 | 5.863 | 5.863 | 5.660 | 5.689 | 79,365 | -0.21(-3.60%) |
Mar 20, 2013 | 5.776 | 5.921 | 5.747 | 5.902 | 47,658 | +0.14(+2.52%) |
Mar 19, 2013 | 5.776 | 5.844 | 5.728 | 5.757 | 34,602 | +0.01(+0.17%) |
Mar 18, 2013 | 5.641 | 5.853 | 5.612 | 5.747 | 52,575 | +0.10(+1.71%) |
Mar 15, 2013 | 5.921 | 5.969 | 5.641 | 5.650 | 236,862 | -0.25(-4.26%) |
Mar 14, 2013 | 5.921 | 5.931 | 5.853 | 5.902 | 43,108 | -0.03(-0.49%) |
Mar 13, 2013 | 5.940 | 5.989 | 5.873 | 5.931 | 34,839 | +0.01(+0.16%) |
Mar 12, 2013 | 5.815 | 5.989 | 5.815 | 5.921 | 63,570 | +0.07(+1.24%) |
Mar 11, 2013 | 5.868 | 5.925 | 5.810 | 5.848 | 52,983 | -0.02(-0.33%) |
Mar 08, 2013 | 5.887 | 5.983 | 5.829 | 5.868 | 60,685 | +0.02(+0.33%) |
Mar 07, 2013 | 5.839 | 5.887 | 5.715 | 5.848 | 45,358 | -0.02(-0.33%) |
Mar 06, 2013 | 5.858 | 5.925 | 5.829 | 5.868 | 43,399 | +0.02(+0.33%) |
Mar 05, 2013 | 5.877 | 5.925 | 5.786 | 5.848 | 84,722 | +0.03(+0.50%) |
Mar 04, 2013 | 5.858 | 5.906 | 5.772 | 5.820 | 66,892 | -0.08(-1.30%) |
Mar 01, 2013 | 5.829 | 5.906 | 5.723 | 5.897 | 64,220 | +0.00(+0.00%) |
Feb 28, 2013 | 5.868 | 5.916 | 5.820 | 5.897 | 75,574 | +0.06(+0.99%) |
Feb 27, 2013 | 5.810 | 5.897 | 5.791 | 5.839 | 44,654 | -0.02(-0.33%) |
Feb 26, 2013 | 5.762 | 5.916 | 5.743 | 5.858 | 67,295 | +0.14(+2.53%) |
Feb 25, 2013 | 5.945 | 5.945 | 5.646 | 5.714 | 166,458 | -0.17(-2.94%) |
Feb 22, 2013 | 5.877 | 5.925 | 5.762 | 5.887 | 57,524 | +0.07(+1.16%) |
Feb 21, 2013 | 5.781 | 5.868 | 5.627 | 5.820 | 82,841 | +0.06(+1.00%) |
Feb 20, 2013 | 5.964 | 5.964 | 5.752 | 5.762 | 138,938 | -0.19(-3.23%) |
Feb 19, 2013 | 5.906 | 5.983 | 5.791 | 5.954 | 114,571 | +0.07(+1.14%) |
Feb 15, 2013 | 6.002 | 6.022 | 5.829 | 5.887 | 144,025 | -0.08(-1.29%) |
Feb 14, 2013 | 5.723 | 6.060 | 5.723 | 5.964 | 125,846 | +0.19(+3.33%) |
Feb 13, 2013 | 5.772 | 5.793 | 5.667 | 5.772 | 139,248 | -0.01(-0.17%) |
Feb 12, 2013 | 5.772 | 5.848 | 5.743 | 5.781 | 145,343 | +0.02(+0.33%) |
Feb 11, 2013 | 5.954 | 5.954 | 5.762 | 5.762 | 97,161 | -0.21(-3.54%) |
Feb 08, 2013 | 5.954 | 5.993 | 5.906 | 5.974 | 27,763 | +0.03(+0.49%) |
Feb 07, 2013 | 5.993 | 6.079 | 5.916 | 5.945 | 43,205 | -0.08(-1.28%) |
Feb 06, 2013 | 5.772 | 6.060 | 5.772 | 6.022 | 125,511 | +0.13(+2.29%) |
Feb 04, 2013 | 6.147 | 6.214 | 5.848 | 5.887 | 163,670 | -0.42(-6.71%) |
Feb 01, 2013 | 6.224 | 6.368 | 6.118 | 6.310 | 58,087 | +0.13(+2.18%) |
Jan 31, 2013 | 6.108 | 6.214 | 6.041 | 6.176 | 60,572 | -0.03(-0.47%) |
Jan 30, 2013 | 6.397 | 6.406 | 6.127 | 6.204 | 33,547 | -0.22(-3.44%) |
Jan 29, 2013 | 6.310 | 6.435 | 6.176 | 6.426 | 51,545 | +0.13(+1.98%) |
Jan 28, 2013 | 6.147 | 6.339 | 6.108 | 6.301 | 33,840 | +0.14(+2.34%) |
Jan 25, 2013 | 6.185 | 6.243 | 6.089 | 6.156 | 34,670 | -0.02(-0.31%) |
Jan 24, 2013 | 6.060 | 6.262 | 6.060 | 6.176 | 42,069 | +0.13(+2.23%) |
Jan 23, 2013 | 6.272 | 6.291 | 6.022 | 6.041 | 38,247 | -0.25(-3.98%) |
Jan 22, 2013 | 6.166 | 6.310 | 6.156 | 6.291 | 82,677 | +0.11(+1.71%) |
Jan 18, 2013 | 6.070 | 6.195 | 6.012 | 6.185 | 43,949 | +0.13(+2.06%) |
Jan 17, 2013 | 6.079 | 6.176 | 5.983 | 6.060 | 41,060 | +0.03(+0.48%) |
Jan 16, 2013 | 6.041 | 6.156 | 5.993 | 6.031 | 48,534 | -0.03(-0.48%) |
Jan 15, 2013 | 5.993 | 6.070 | 5.993 | 6.060 | 33,436 | +0.03(+0.48%) |
Jan 14, 2013 | 6.060 | 6.132 | 5.993 | 6.031 | 76,570 | -0.03(-0.48%) |
Jan 11, 2013 | 6.233 | 6.233 | 6.060 | 6.060 | 138,859 | -0.24(-3.82%) |
Jan 10, 2013 | 6.474 | 6.474 | 6.243 | 6.301 | 35,710 | -0.13(-1.95%) |
Jan 09, 2013 | 6.397 | 6.474 | 6.252 | 6.426 | 56,624 | +0.03(+0.45%) |
Jan 08, 2013 | 6.291 | 6.474 | 6.272 | 6.397 | 65,987 | +0.13(+1.99%) |
Jan 07, 2013 | 6.397 | 6.397 | 6.214 | 6.272 | 36,217 | -0.19(-2.98%) |
Jan 04, 2013 | 6.455 | 6.522 | 6.291 | 6.464 | 73,760 | +0.06(+0.90%) |
Jan 03, 2013 | 6.368 | 6.483 | 6.252 | 6.406 | 105,377 | -0.01(-0.15%) |