Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 10.14 | 10.20 | 9.767 | 9.852 | 0 | -0.29(-2.82%) |
Aug 29, 2013 | 9.922 | 10.18 | 9.922 | 10.14 | 93,620 | +0.23(+2.34%) |
Aug 28, 2013 | 10.03 | 10.19 | 9.875 | 9.906 | 0 | -0.11(-1.08%) |
Aug 27, 2013 | 10.56 | 10.60 | 9.767 | 10.01 | 156,139 | -0.60(-5.67%) |
Aug 26, 2013 | 10.67 | 10.71 | 10.53 | 10.62 | 0 | +0.01(+0.07%) |
Aug 23, 2013 | 10.39 | 10.70 | 10.39 | 10.61 | 0 | +0.27(+2.61%) |
Aug 22, 2013 | 10.06 | 10.48 | 10.05 | 10.34 | 56,512 | +0.33(+3.32%) |
Aug 21, 2013 | 9.937 | 10.18 | 9.937 | 10.01 | 0 | +0.08(+0.78%) |
Aug 20, 2013 | 9.860 | 9.953 | 9.752 | 9.929 | 122,500 | +0.13(+1.34%) |
Aug 19, 2013 | 9.706 | 9.922 | 9.613 | 9.798 | 180,449 | +0.19(+2.01%) |
Aug 16, 2013 | 9.297 | 9.675 | 9.297 | 9.605 | 0 | +0.28(+2.98%) |
Aug 15, 2013 | 9.536 | 9.652 | 9.290 | 9.328 | 105,818 | -0.23(-2.42%) |
Aug 14, 2013 | 9.652 | 9.683 | 9.544 | 9.559 | 63,348 | +0.02(+0.16%) |
Aug 13, 2013 | 9.798 | 9.798 | 9.505 | 9.544 | 48,028 | -0.25(-2.60%) |
Aug 12, 2013 | 9.312 | 9.829 | 9.312 | 9.798 | 124,429 | +0.49(+5.22%) |
Aug 09, 2013 | 9.559 | 9.559 | 9.289 | 9.312 | 96,961 | -0.19(-2.03%) |
Aug 08, 2013 | 9.505 | 9.559 | 9.413 | 9.505 | 58,308 | +0.10(+1.07%) |
Aug 07, 2013 | 9.474 | 9.521 | 9.289 | 9.405 | 67,202 | -0.02(-0.16%) |
Aug 06, 2013 | 9.251 | 9.451 | 9.220 | 9.420 | 67,979 | +0.18(+1.92%) |
Aug 05, 2013 | 9.382 | 9.382 | 9.220 | 9.243 | 34,089 | -0.12(-1.24%) |
Aug 02, 2013 | 9.243 | 9.451 | 9.197 | 9.359 | 69,353 | +0.05(+0.50%) |
Aug 01, 2013 | 9.305 | 9.335 | 9.166 | 9.312 | 58,718 | +0.16(+1.77%) |
Jul 31, 2013 | 9.235 | 9.266 | 9.143 | 9.150 | 0 | -0.02(-0.25%) |
Jul 30, 2013 | 9.212 | 9.258 | 9.119 | 9.173 | 0 | +0.03(+0.34%) |
Jul 29, 2013 | 9.359 | 9.359 | 9.119 | 9.143 | 0 | -0.20(-2.15%) |
Jul 26, 2013 | 9.405 | 9.521 | 9.297 | 9.343 | 0 | -0.06(-0.66%) |
Jul 25, 2013 | 9.235 | 9.467 | 9.220 | 9.405 | 0 | +0.19(+2.01%) |
Jul 24, 2013 | 9.143 | 9.335 | 9.143 | 9.220 | 0 | +0.12(+1.27%) |
Jul 23, 2013 | 9.143 | 9.227 | 9.104 | 9.104 | 0 | -0.08(-0.84%) |
Jul 22, 2013 | 9.112 | 9.251 | 9.035 | 9.181 | 0 | +0.12(+1.28%) |
Jul 19, 2013 | 9.251 | 9.328 | 9.027 | 9.065 | 0 | -0.19(-2.00%) |
Jul 18, 2013 | 9.312 | 9.335 | 9.189 | 9.251 | 0 | -0.01(-0.08%) |
Jul 17, 2013 | 9.274 | 9.312 | 9.204 | 9.258 | 105,740 | +0.00(+0.00%) |
Jul 16, 2013 | 9.258 | 9.335 | 9.065 | 9.258 | 96,977 | +0.03(+0.33%) |
Jul 15, 2013 | 9.459 | 9.551 | 9.189 | 9.227 | 0 | -0.22(-2.29%) |
Jul 12, 2013 | 9.235 | 9.567 | 9.011 | 9.443 | 0 | +0.23(+2.51%) |
Jul 11, 2013 | 8.942 | 9.220 | 8.942 | 9.212 | 0 | +0.33(+3.74%) |
Jul 10, 2013 | 8.919 | 8.950 | 8.772 | 8.880 | 0 | -0.02(-0.17%) |
Jul 09, 2013 | 8.873 | 8.934 | 8.680 | 8.896 | 0 | +0.06(+0.70%) |
Jul 08, 2013 | 8.749 | 9.112 | 8.542 | 8.834 | 0 | +0.27(+3.15%) |
Jul 05, 2013 | 8.718 | 8.718 | 8.479 | 8.564 | 0 | -0.04(-0.45%) |
Jul 03, 2013 | 8.680 | 8.680 | 8.510 | 8.602 | 0 | -0.05(-0.54%) |
Jul 02, 2013 | 8.533 | 8.857 | 8.471 | 8.649 | 0 | +0.08(+0.99%) |
Jul 01, 2013 | 8.880 | 8.888 | 8.510 | 8.564 | 0 | -0.25(-2.89%) |
Jun 28, 2013 | 8.494 | 8.842 | 8.440 | 8.819 | 256,499 | +0.32(+3.81%) |
Jun 27, 2013 | 8.487 | 8.533 | 8.425 | 8.494 | 0 | +0.10(+1.24%) |
Jun 26, 2013 | 8.467 | 8.513 | 8.390 | 8.390 | 0 | -0.05(-0.64%) |
Jun 25, 2013 | 8.429 | 8.536 | 8.327 | 8.444 | 0 | +0.03(+0.36%) |
Jun 24, 2013 | 8.360 | 8.429 | 8.183 | 8.413 | 0 | -0.02(-0.18%) |
Jun 21, 2013 | 8.245 | 8.482 | 8.130 | 8.429 | 535,980 | +0.22(+2.71%) |
Jun 20, 2013 | 8.298 | 8.360 | 8.076 | 8.206 | 0 | -0.18(-2.19%) |
Jun 19, 2013 | 8.459 | 8.467 | 8.360 | 8.390 | 0 | -0.05(-0.54%) |
Jun 18, 2013 | 8.658 | 8.697 | 8.392 | 8.436 | 0 | -0.19(-2.22%) |
Jun 17, 2013 | 8.712 | 8.750 | 8.475 | 8.628 | 0 | -0.02(-0.18%) |
Jun 14, 2013 | 8.681 | 8.681 | 8.490 | 8.643 | 0 | -0.02(-0.27%) |
Jun 13, 2013 | 8.704 | 8.735 | 8.352 | 8.666 | 127,637 | +0.01(+0.09%) |
Jun 12, 2013 | 8.337 | 8.712 | 8.283 | 8.658 | 169,934 | +0.36(+4.34%) |
Jun 11, 2013 | 8.237 | 8.367 | 8.122 | 8.298 | 59,407 | +0.05(+0.56%) |
Jun 10, 2013 | 8.268 | 8.352 | 8.130 | 8.252 | 0 | +0.07(+0.84%) |
Jun 07, 2013 | 8.421 | 8.421 | 8.091 | 8.183 | 0 | +0.02(+0.28%) |
Jun 06, 2013 | 8.122 | 8.237 | 8.053 | 8.160 | 57,471 | +0.03(+0.38%) |
Jun 05, 2013 | 8.068 | 8.222 | 7.892 | 8.130 | 0 | +0.02(+0.19%) |
Jun 04, 2013 | 8.306 | 8.306 | 8.091 | 8.114 | 0 | -0.15(-1.85%) |
Jun 03, 2013 | 8.314 | 8.429 | 8.168 | 8.268 | 132,807 | +0.00(+0.00%) |
May 31, 2013 | 8.360 | 8.390 | 8.114 | 8.268 | 142,202 | -0.11(-1.37%) |
May 30, 2013 | 8.421 | 8.421 | 8.222 | 8.383 | 83,868 | -0.02(-0.18%) |
May 29, 2013 | 8.467 | 8.467 | 8.283 | 8.398 | 68,810 | -0.09(-1.08%) |
May 28, 2013 | 8.390 | 8.528 | 8.251 | 8.490 | 184,192 | +0.23(+2.78%) |
May 24, 2013 | 8.137 | 8.275 | 8.107 | 8.260 | 0 | +0.10(+1.22%) |
May 23, 2013 | 7.923 | 8.191 | 7.816 | 8.160 | 0 | +0.11(+1.43%) |
May 22, 2013 | 7.846 | 8.107 | 7.655 | 8.046 | 0 | +0.14(+1.74%) |
May 21, 2013 | 7.931 | 8.000 | 7.532 | 7.908 | 0 | -0.05(-0.58%) |
May 20, 2013 | 7.961 | 8.046 | 7.923 | 7.954 | 0 | -0.03(-0.38%) |
May 17, 2013 | 7.923 | 8.023 | 7.800 | 7.984 | 0 | +0.11(+1.46%) |
May 16, 2013 | 7.946 | 7.968 | 7.816 | 7.869 | 48,396 | -0.08(-0.96%) |
May 15, 2013 | 7.823 | 7.969 | 7.823 | 7.946 | 0 | +0.19(+2.47%) |
May 13, 2013 | 7.662 | 7.816 | 7.563 | 7.754 | 0 | +0.11(+1.40%) |
May 10, 2013 | 7.678 | 7.736 | 7.593 | 7.647 | 0 | +0.02(+0.20%) |
May 09, 2013 | 7.632 | 7.662 | 7.540 | 7.632 | 0 | +0.02(+0.20%) |
May 08, 2013 | 7.624 | 7.701 | 7.547 | 7.616 | 0 | +0.01(+0.10%) |
May 07, 2013 | 7.532 | 7.616 | 7.410 | 7.609 | 0 | +0.07(+0.91%) |
May 06, 2013 | 7.517 | 7.540 | 7.467 | 7.540 | 0 | +0.06(+0.82%) |
May 03, 2013 | 7.417 | 7.540 | 7.310 | 7.478 | 0 | +0.17(+2.31%) |
May 02, 2013 | 7.333 | 7.417 | 7.279 | 7.310 | 0 | +0.06(+0.85%) |
May 01, 2013 | 7.639 | 7.701 | 7.234 | 7.249 | 0 | -0.39(-5.12%) |
Apr 30, 2013 | 7.662 | 7.670 | 7.624 | 7.639 | 0 | +0.02(+0.20%) |
Apr 29, 2013 | 7.616 | 7.655 | 7.524 | 7.624 | 39,675 | +0.07(+0.91%) |
Apr 26, 2013 | 7.540 | 7.639 | 7.532 | 7.555 | 51,485 | +0.03(+0.41%) |
Apr 25, 2013 | 7.624 | 7.662 | 7.501 | 7.524 | 94,448 | -0.02(-0.20%) |
Apr 24, 2013 | 7.387 | 7.600 | 7.279 | 7.540 | 72,451 | +0.17(+2.29%) |
Apr 23, 2013 | 7.471 | 7.471 | 7.219 | 7.371 | 47,280 | -0.03(-0.41%) |
Apr 22, 2013 | 7.226 | 7.433 | 7.166 | 7.402 | 69,685 | +0.18(+2.44%) |
Apr 19, 2013 | 7.164 | 7.256 | 7.134 | 7.226 | 37,004 | +0.07(+0.96%) |
Apr 18, 2013 | 6.934 | 7.187 | 6.934 | 7.157 | 57,358 | +0.22(+3.20%) |
Apr 17, 2013 | 7.141 | 7.203 | 6.912 | 6.934 | 59,895 | -0.22(-3.10%) |
Apr 16, 2013 | 7.141 | 7.187 | 6.942 | 7.157 | 87,193 | +0.10(+1.41%) |
Apr 15, 2013 | 7.164 | 7.333 | 7.049 | 7.057 | 78,020 | -0.08(-1.07%) |
Apr 12, 2013 | 7.141 | 7.256 | 7.003 | 7.134 | 26,037 | -0.07(-0.96%) |
Apr 11, 2013 | 7.149 | 7.272 | 7.088 | 7.203 | 54,791 | +0.02(+0.32%) |
Apr 10, 2013 | 7.195 | 7.287 | 7.126 | 7.180 | 39,957 | +0.03(+0.43%) |
Apr 09, 2013 | 7.149 | 7.210 | 7.049 | 7.149 | 34,538 | +0.05(+0.76%) |
Apr 08, 2013 | 7.034 | 7.095 | 6.973 | 7.095 | 41,283 | +0.06(+0.87%) |
Apr 05, 2013 | 6.988 | 7.157 | 6.934 | 7.034 | 66,009 | +0.00(+0.00%) |
Apr 04, 2013 | 7.019 | 7.134 | 6.934 | 7.034 | 59,027 | +0.05(+0.66%) |
Apr 03, 2013 | 7.279 | 7.279 | 6.973 | 6.988 | 78,384 | -0.26(-3.59%) |
Apr 02, 2013 | 7.172 | 7.287 | 7.103 | 7.249 | 76,106 | +0.14(+1.94%) |
Apr 01, 2013 | 7.662 | 7.662 | 7.095 | 7.111 | 164,835 | -0.48(-6.26%) |
Mar 28, 2013 | 7.448 | 7.662 | 7.356 | 7.586 | 122,157 | +0.19(+2.59%) |
Mar 27, 2013 | 7.509 | 7.570 | 7.249 | 7.394 | 88,848 | -0.07(-0.87%) |
Mar 26, 2013 | 7.520 | 7.528 | 7.341 | 7.459 | 154,637 | +0.16(+2.19%) |
Mar 25, 2013 | 7.277 | 7.368 | 7.224 | 7.300 | 62,821 | +0.06(+0.84%) |
Mar 22, 2013 | 7.163 | 7.269 | 7.087 | 7.239 | 30,392 | +0.06(+0.85%) |
Mar 21, 2013 | 7.056 | 7.224 | 7.056 | 7.178 | 45,589 | +0.06(+0.85%) |
Mar 20, 2013 | 7.018 | 7.132 | 6.973 | 7.117 | 75,279 | +0.19(+2.74%) |
Mar 19, 2013 | 6.889 | 6.961 | 6.851 | 6.927 | 60,267 | +0.03(+0.44%) |
Mar 18, 2013 | 6.942 | 7.041 | 6.874 | 6.897 | 91,116 | -0.08(-1.09%) |
Mar 15, 2013 | 7.102 | 7.224 | 6.957 | 6.973 | 346,889 | -0.17(-2.34%) |
Mar 14, 2013 | 7.239 | 7.254 | 7.034 | 7.140 | 106,480 | -0.05(-0.74%) |
Mar 13, 2013 | 7.208 | 7.246 | 7.072 | 7.193 | 66,699 | +0.03(+0.42%) |
Mar 12, 2013 | 7.110 | 7.277 | 7.079 | 7.163 | 107,233 | +0.24(+3.52%) |
Mar 11, 2013 | 6.919 | 6.965 | 6.881 | 6.919 | 25,317 | -0.05(-0.65%) |
Mar 08, 2013 | 7.034 | 7.034 | 6.851 | 6.965 | 53,425 | -0.02(-0.22%) |
Mar 07, 2013 | 7.026 | 7.049 | 6.837 | 6.980 | 41,927 | -0.01(-0.11%) |
Mar 06, 2013 | 6.897 | 7.026 | 6.843 | 6.988 | 48,625 | +0.12(+1.77%) |
Mar 05, 2013 | 7.041 | 7.041 | 6.828 | 6.866 | 65,364 | -0.11(-1.53%) |
Mar 04, 2013 | 7.216 | 7.303 | 6.957 | 6.973 | 83,320 | -0.20(-2.76%) |
Mar 01, 2013 | 6.897 | 7.194 | 6.897 | 7.170 | 66,971 | +0.24(+3.40%) |
Feb 28, 2013 | 7.049 | 7.049 | 6.897 | 6.935 | 35,331 | -0.05(-0.76%) |
Feb 27, 2013 | 7.087 | 7.125 | 6.942 | 6.988 | 41,449 | -0.08(-1.18%) |
Feb 26, 2013 | 6.828 | 7.110 | 6.805 | 7.072 | 43,384 | +0.28(+4.14%) |
Feb 25, 2013 | 7.026 | 7.056 | 6.737 | 6.790 | 57,164 | -0.23(-3.25%) |
Feb 22, 2013 | 6.942 | 7.018 | 6.897 | 7.018 | 33,357 | +0.15(+2.21%) |
Feb 21, 2013 | 6.935 | 7.041 | 6.866 | 6.866 | 31,839 | -0.06(-0.88%) |
Feb 20, 2013 | 6.988 | 7.094 | 6.904 | 6.927 | 50,829 | -0.05(-0.65%) |
Feb 19, 2013 | 6.935 | 7.094 | 6.904 | 6.973 | 45,189 | +0.05(+0.77%) |
Feb 15, 2013 | 7.064 | 7.102 | 6.866 | 6.919 | 88,983 | -0.09(-1.30%) |
Feb 14, 2013 | 6.843 | 7.034 | 6.843 | 7.011 | 41,767 | +0.08(+1.21%) |
Feb 13, 2013 | 6.980 | 7.034 | 6.874 | 6.927 | 31,998 | -0.08(-1.09%) |
Feb 12, 2013 | 6.919 | 7.049 | 6.919 | 7.003 | 32,349 | +0.13(+1.88%) |
Feb 11, 2013 | 7.102 | 7.102 | 6.776 | 6.874 | 78,057 | -0.11(-1.63%) |
Feb 08, 2013 | 6.927 | 7.064 | 6.916 | 6.988 | 39,371 | +0.08(+1.21%) |
Feb 07, 2013 | 6.980 | 6.988 | 6.851 | 6.904 | 32,504 | -0.07(-0.98%) |
Feb 06, 2013 | 6.912 | 6.973 | 6.775 | 6.973 | 58,804 | +0.00(+0.00%) |
Feb 04, 2013 | 6.950 | 7.034 | 6.866 | 6.973 | 144,351 | +0.02(+0.33%) |
Feb 01, 2013 | 6.889 | 6.980 | 6.821 | 6.950 | 62,050 | +0.15(+2.24%) |
Jan 31, 2013 | 6.881 | 6.904 | 6.752 | 6.798 | 56,068 | -0.05(-0.67%) |
Jan 30, 2013 | 6.927 | 6.992 | 6.783 | 6.843 | 56,219 | -0.07(-0.99%) |
Jan 29, 2013 | 6.790 | 6.919 | 6.615 | 6.912 | 106,018 | +0.14(+2.02%) |
Jan 28, 2013 | 6.783 | 6.790 | 6.623 | 6.775 | 85,269 | +0.03(+0.45%) |
Jan 25, 2013 | 6.615 | 6.760 | 6.554 | 6.745 | 77,596 | +0.19(+2.90%) |
Jan 24, 2013 | 6.585 | 6.585 | 6.494 | 6.554 | 47,030 | +0.05(+0.82%) |
Jan 23, 2013 | 6.532 | 6.539 | 6.319 | 6.501 | 137,483 | -0.01(-0.12%) |
Jan 22, 2013 | 6.494 | 6.532 | 6.364 | 6.509 | 58,065 | +0.02(+0.35%) |
Jan 18, 2013 | 6.486 | 6.493 | 6.410 | 6.486 | 50,422 | +0.05(+0.71%) |
Jan 17, 2013 | 6.266 | 6.463 | 6.258 | 6.440 | 66,641 | +0.24(+3.80%) |
Jan 16, 2013 | 6.387 | 6.387 | 6.151 | 6.205 | 47,230 | -0.17(-2.63%) |
Jan 15, 2013 | 6.319 | 6.448 | 6.296 | 6.372 | 54,059 | +0.05(+0.72%) |
Jan 14, 2013 | 6.372 | 6.456 | 6.311 | 6.326 | 31,188 | -0.05(-0.72%) |
Jan 11, 2013 | 6.342 | 6.425 | 6.220 | 6.372 | 74,339 | +0.08(+1.21%) |
Jan 10, 2013 | 6.357 | 6.357 | 6.151 | 6.296 | 83,067 | -0.03(-0.48%) |
Jan 09, 2013 | 6.197 | 6.342 | 6.136 | 6.326 | 114,354 | +0.19(+3.10%) |
Jan 08, 2013 | 5.893 | 6.144 | 5.863 | 6.136 | 131,326 | +0.28(+4.81%) |
Jan 07, 2013 | 5.931 | 6.037 | 5.832 | 5.855 | 30,703 | -0.12(-2.04%) |
Jan 04, 2013 | 5.901 | 6.022 | 5.870 | 5.977 | 62,743 | +0.11(+1.95%) |
Jan 03, 2013 | 5.855 | 5.923 | 5.779 | 5.863 | 40,872 | +0.03(+0.52%) |
Jan 02, 2013 | 5.756 | 5.840 | 5.634 | 5.832 | 93,724 | +0.20(+3.51%) |
Dec 31, 2012 | 5.634 | 5.771 | 5.604 | 5.634 | 95,116 | +0.02(+0.41%) |
Dec 28, 2012 | 5.726 | 5.741 | 5.566 | 5.612 | 48,018 | -0.12(-2.12%) |
Dec 27, 2012 | 5.710 | 5.786 | 5.634 | 5.733 | 75,608 | +0.05(+0.87%) |
Dec 26, 2012 | 5.752 | 5.827 | 5.616 | 5.684 | 32,408 | -0.04(-0.66%) |
Dec 24, 2012 | 5.593 | 5.797 | 5.593 | 5.721 | 46,334 | +0.15(+2.70%) |
Dec 21, 2012 | 5.661 | 5.759 | 5.556 | 5.571 | 572,545 | -0.11(-1.99%) |
Dec 20, 2012 | 5.752 | 5.789 | 5.661 | 5.684 | 125,205 | -0.02(-0.39%) |
Dec 19, 2012 | 5.496 | 5.767 | 5.496 | 5.706 | 75,674 | -0.16(-2.70%) |
Dec 18, 2012 | 5.767 | 5.872 | 5.721 | 5.865 | 71,711 | +0.08(+1.43%) |
Dec 17, 2012 | 5.721 | 5.789 | 5.631 | 5.782 | 60,691 | +0.09(+1.59%) |
Dec 14, 2012 | 5.601 | 5.699 | 5.601 | 5.691 | 37,760 | +0.08(+1.48%) |
Dec 13, 2012 | 5.661 | 5.706 | 5.586 | 5.609 | 27,270 | -0.11(-1.97%) |
Dec 12, 2012 | 5.759 | 5.759 | 5.714 | 5.721 | 43,886 | -0.02(-0.39%) |
Dec 11, 2012 | 5.646 | 5.744 | 5.511 | 5.744 | 71,159 | +0.13(+2.28%) |
Dec 10, 2012 | 5.669 | 5.669 | 5.533 | 5.616 | 40,335 | -0.08(-1.45%) |
Dec 07, 2012 | 5.744 | 5.744 | 5.649 | 5.699 | 28,051 | -0.01(-0.13%) |
Dec 06, 2012 | 5.706 | 5.842 | 5.593 | 5.706 | 88,231 | -0.03(-0.53%) |
Dec 05, 2012 | 5.842 | 5.865 | 5.737 | 5.737 | 33,067 | -0.11(-1.80%) |
Dec 04, 2012 | 5.684 | 5.857 | 5.661 | 5.842 | 28,323 | -0.01(-0.13%) |
Nov 30, 2012 | 5.910 | 5.910 | 5.737 | 5.849 | 33,168 | -0.04(-0.64%) |
Nov 29, 2012 | 5.849 | 5.910 | 5.729 | 5.887 | 46,443 | +0.06(+1.03%) |
Nov 28, 2012 | 5.834 | 5.834 | 5.684 | 5.827 | 41,473 | +0.03(+0.52%) |
Nov 27, 2012 | 5.631 | 5.842 | 5.624 | 5.797 | 67,399 | +0.12(+2.12%) |
Nov 26, 2012 | 5.533 | 5.706 | 5.496 | 5.676 | 45,776 | +0.14(+2.59%) |
Nov 23, 2012 | 5.511 | 5.548 | 5.368 | 5.533 | 33,427 | +0.01(+0.14%) |
Nov 21, 2012 | 5.383 | 5.526 | 5.172 | 5.526 | 40,252 | +0.13(+2.37%) |
Nov 20, 2012 | 5.383 | 5.466 | 5.289 | 5.398 | 31,753 | +0.02(+0.42%) |
Nov 19, 2012 | 5.127 | 5.390 | 5.127 | 5.375 | 72,768 | +0.27(+5.31%) |
Nov 16, 2012 | 5.179 | 5.225 | 5.044 | 5.104 | 111,498 | -0.09(-1.74%) |
Nov 15, 2012 | 5.247 | 5.345 | 5.187 | 5.194 | 52,021 | -0.04(-0.72%) |
Nov 14, 2012 | 5.578 | 5.578 | 5.157 | 5.232 | 71,036 | -0.17(-3.20%) |
Nov 13, 2012 | 5.420 | 5.511 | 5.390 | 5.405 | 21,128 | -0.05(-0.97%) |
Nov 12, 2012 | 5.804 | 5.804 | 5.360 | 5.458 | 44,516 | +0.17(+3.13%) |
Nov 09, 2012 | 5.578 | 5.654 | 5.285 | 5.292 | 233,102 | -0.30(-5.38%) |
Nov 08, 2012 | 5.676 | 5.782 | 5.593 | 5.593 | 67,716 | -0.06(-1.07%) |
Nov 07, 2012 | 5.729 | 5.804 | 5.654 | 5.654 | 69,502 | -0.11(-1.83%) |
Nov 06, 2012 | 5.733 | 5.827 | 5.729 | 5.759 | 58,573 | -0.02(-0.26%) |
Nov 05, 2012 | 5.759 | 5.797 | 5.721 | 5.774 | 47,615 | +0.01(+0.13%) |
Nov 02, 2012 | 5.895 | 5.895 | 5.767 | 5.767 | 61,274 | -0.05(-0.91%) |
Nov 01, 2012 | 5.910 | 5.910 | 5.804 | 5.819 | 65,955 | -0.09(-1.53%) |
Oct 31, 2012 | 6.023 | 6.053 | 5.842 | 5.910 | 44,924 | -0.11(-1.87%) |
Oct 26, 2012 | 6.023 | 6.023 | 6.023 | 6.023 | 29,090 | -0.03(-0.50%) |
Oct 25, 2012 | 5.925 | 6.068 | 5.925 | 6.053 | 22,159 | +0.20(+3.34%) |
Oct 24, 2012 | 5.834 | 5.880 | 5.827 | 5.857 | 13,355 | +0.05(+0.78%) |
Oct 23, 2012 | 5.834 | 5.857 | 5.782 | 5.812 | 38,253 | -0.13(-2.15%) |
Oct 19, 2012 | 5.985 | 6.038 | 5.940 | 5.940 | 72,090 | -0.08(-1.37%) |
Oct 18, 2012 | 6.173 | 6.196 | 6.023 | 6.023 | 63,885 | -0.15(-2.44%) |
Oct 17, 2012 | 6.136 | 6.211 | 6.136 | 6.173 | 41,034 | +0.04(+0.61%) |
Oct 16, 2012 | 6.211 | 6.211 | 6.105 | 6.136 | 34,496 | -0.05(-0.73%) |
Oct 15, 2012 | 6.105 | 6.181 | 6.105 | 6.181 | 31,978 | +0.08(+1.23%) |
Oct 12, 2012 | 6.181 | 6.181 | 6.098 | 6.105 | 50,044 | -0.10(-1.58%) |
Oct 11, 2012 | 6.181 | 6.211 | 6.136 | 6.203 | 33,738 | +0.05(+0.86%) |
Oct 10, 2012 | 6.113 | 6.166 | 6.098 | 6.151 | 17,175 | +0.03(+0.49%) |
Oct 09, 2012 | 6.158 | 6.158 | 6.060 | 6.120 | 46,009 | -0.01(-0.12%) |
Oct 08, 2012 | 6.166 | 6.181 | 6.098 | 6.128 | 24,188 | -0.05(-0.73%) |
Oct 05, 2012 | 6.203 | 6.233 | 6.158 | 6.173 | 34,176 | -0.02(-0.24%) |
Oct 04, 2012 | 6.233 | 6.233 | 6.098 | 6.188 | 28,270 | -0.01(-0.12%) |
Oct 03, 2012 | 6.241 | 6.286 | 6.180 | 6.196 | 27,116 | -0.05(-0.72%) |
Oct 02, 2012 | 6.279 | 6.309 | 6.196 | 6.241 | 54,365 | +0.03(+0.48%) |
Oct 01, 2012 | 6.248 | 6.279 | 6.188 | 6.211 | 43,569 | -0.02(-0.24%) |
Sep 28, 2012 | 6.286 | 6.309 | 6.196 | 6.226 | 37,699 | -0.11(-1.66%) |
Sep 27, 2012 | 6.264 | 6.376 | 6.105 | 6.331 | 61,533 | +0.06(+1.02%) |
Sep 26, 2012 | 6.170 | 6.275 | 6.163 | 6.267 | 47,726 | +0.09(+1.45%) |
Sep 25, 2012 | 6.245 | 6.326 | 6.170 | 6.178 | 67,832 | -0.05(-0.84%) |
Sep 24, 2012 | 6.148 | 6.260 | 6.148 | 6.230 | 41,420 | +0.08(+1.34%) |
Sep 21, 2012 | 6.379 | 6.379 | 6.148 | 6.148 | 215,786 | -0.16(-2.49%) |
Sep 20, 2012 | 6.305 | 6.349 | 6.297 | 6.305 | 20,221 | -0.01(-0.12%) |
Sep 19, 2012 | 6.446 | 6.454 | 6.273 | 6.312 | 53,462 | -0.09(-1.40%) |
Sep 18, 2012 | 6.327 | 6.491 | 6.282 | 6.402 | 39,013 | +0.09(+1.42%) |
Sep 17, 2012 | 6.342 | 6.364 | 6.200 | 6.312 | 47,936 | -0.03(-0.47%) |
Sep 14, 2012 | 6.491 | 6.528 | 6.275 | 6.342 | 68,558 | -0.15(-2.30%) |
Sep 13, 2012 | 6.320 | 6.491 | 6.275 | 6.491 | 91,894 | +0.21(+3.33%) |
Sep 12, 2012 | 6.163 | 6.282 | 6.148 | 6.282 | 28,002 | +0.11(+1.81%) |
Sep 11, 2012 | 6.334 | 6.372 | 6.133 | 6.170 | 67,889 | -0.13(-2.13%) |
Sep 10, 2012 | 6.267 | 6.334 | 6.215 | 6.305 | 51,669 | +0.01(+0.12%) |
Sep 07, 2012 | 6.342 | 6.342 | 6.215 | 6.297 | 36,232 | -0.01(-0.24%) |
Sep 06, 2012 | 6.320 | 6.342 | 6.133 | 6.312 | 52,772 | +0.01(+0.12%) |
Sep 05, 2012 | 6.208 | 6.327 | 6.118 | 6.305 | 63,980 | +0.13(+2.18%) |