Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 10.10 | 10.29 | 10.03 | 10.17 | 0 | +0.07(+0.69%) |
Jul 30, 2013 | 10.07 | 10.20 | 9.960 | 10.10 | 0 | +0.09(+0.90%) |
Jul 29, 2013 | 10.20 | 10.29 | 9.900 | 10.01 | 0 | -0.18(-1.77%) |
Jul 26, 2013 | 9.910 | 10.44 | 9.850 | 10.19 | 0 | +0.25(+2.52%) |
Jul 25, 2013 | 9.700 | 9.979 | 9.480 | 9.940 | 0 | +0.17(+1.74%) |
Jul 24, 2013 | 9.810 | 9.840 | 9.595 | 9.770 | 0 | +0.03(+0.31%) |
Jul 23, 2013 | 9.810 | 9.840 | 9.540 | 9.740 | 0 | +0.03(+0.31%) |
Jul 22, 2013 | 9.770 | 9.830 | 9.690 | 9.710 | 0 | -0.07(-0.72%) |
Jul 19, 2013 | 9.850 | 9.910 | 9.680 | 9.780 | 0 | -0.11(-1.11%) |
Jul 18, 2013 | 9.990 | 10.00 | 9.810 | 9.890 | 0 | -0.06(-0.60%) |
Jul 17, 2013 | 9.890 | 9.950 | 9.760 | 9.950 | 288,365 | +0.14(+1.43%) |
Jul 16, 2013 | 9.970 | 9.970 | 9.600 | 9.810 | 0 | -0.11(-1.11%) |
Jul 15, 2013 | 9.590 | 9.950 | 9.530 | 9.920 | 361,205 | +0.31(+3.23%) |
Jul 12, 2013 | 9.670 | 9.740 | 9.430 | 9.610 | 0 | -0.06(-0.62%) |
Jul 11, 2013 | 9.660 | 9.840 | 9.300 | 9.670 | 0 | +0.17(+1.79%) |
Jul 10, 2013 | 9.300 | 9.520 | 9.240 | 9.500 | 0 | +0.22(+2.37%) |
Jul 09, 2013 | 9.160 | 9.450 | 9.130 | 9.280 | 0 | +0.15(+1.64%) |
Jul 08, 2013 | 8.900 | 9.140 | 8.880 | 9.130 | 0 | +0.26(+2.93%) |
Jul 05, 2013 | 8.830 | 8.900 | 8.690 | 8.870 | 0 | +0.19(+2.19%) |
Jul 03, 2013 | 8.510 | 8.690 | 8.510 | 8.680 | 0 | +0.10(+1.17%) |
Jul 02, 2013 | 8.440 | 8.620 | 8.440 | 8.580 | 0 | +0.18(+2.14%) |
Jul 01, 2013 | 8.310 | 8.440 | 8.250 | 8.400 | 0 | +0.16(+1.94%) |
Jun 28, 2013 | 7.910 | 8.330 | 7.690 | 8.240 | 617,290 | +0.32(+4.04%) |
Jun 27, 2013 | 7.820 | 7.970 | 7.800 | 7.920 | 0 | +0.16(+2.06%) |
Jun 26, 2013 | 7.690 | 7.830 | 7.580 | 7.760 | 0 | +0.13(+1.70%) |
Jun 25, 2013 | 7.920 | 7.920 | 7.520 | 7.630 | 0 | -0.21(-2.68%) |
Jun 24, 2013 | 7.860 | 7.900 | 7.710 | 7.840 | 0 | -0.15(-1.88%) |
Jun 21, 2013 | 7.580 | 8.100 | 7.550 | 7.990 | 359,701 | +0.41(+5.41%) |
Jun 20, 2013 | 7.580 | 7.640 | 7.370 | 7.580 | 0 | -0.11(-1.43%) |
Jun 19, 2013 | 7.910 | 7.940 | 7.600 | 7.690 | 0 | -0.23(-2.90%) |
Jun 18, 2013 | 7.670 | 8.030 | 7.580 | 7.920 | 0 | +0.28(+3.66%) |
Jun 17, 2013 | 7.720 | 7.786 | 7.540 | 7.640 | 0 | +0.03(+0.39%) |
Jun 14, 2013 | 7.800 | 7.905 | 7.540 | 7.610 | 0 | -0.08(-1.04%) |
Jun 13, 2013 | 7.700 | 7.780 | 7.500 | 7.690 | 249,729 | -0.05(-0.65%) |
Jun 12, 2013 | 8.090 | 8.090 | 7.690 | 7.740 | 207,740 | -0.30(-3.73%) |
Jun 11, 2013 | 8.110 | 8.290 | 7.980 | 8.040 | 0 | -0.10(-1.23%) |
Jun 10, 2013 | 8.170 | 8.350 | 8.060 | 8.140 | 0 | +0.05(+0.62%) |
Jun 07, 2013 | 8.170 | 8.260 | 8.080 | 8.090 | 0 | -0.02(-0.25%) |
Jun 06, 2013 | 7.840 | 8.110 | 7.700 | 8.110 | 278,732 | +0.25(+3.18%) |
Jun 05, 2013 | 8.060 | 8.180 | 7.700 | 7.860 | 0 | -0.25(-3.08%) |
Jun 04, 2013 | 8.200 | 8.340 | 8.074 | 8.110 | 0 | -0.11(-1.34%) |
Jun 03, 2013 | 8.270 | 8.420 | 8.030 | 8.220 | 317,839 | -0.06(-0.72%) |
May 31, 2013 | 8.420 | 8.500 | 8.270 | 8.280 | 223,785 | -0.21(-2.47%) |
May 30, 2013 | 8.460 | 8.560 | 8.460 | 8.490 | 222,355 | +0.05(+0.59%) |
May 29, 2013 | 8.390 | 8.585 | 8.270 | 8.440 | 136,557 | -0.06(-0.71%) |
May 28, 2013 | 8.660 | 8.780 | 8.460 | 8.500 | 185,694 | +0.02(+0.24%) |
May 24, 2013 | 8.490 | 8.570 | 8.420 | 8.480 | 0 | -0.02(-0.24%) |
May 23, 2013 | 8.090 | 8.570 | 8.040 | 8.500 | 0 | +0.27(+3.28%) |
May 22, 2013 | 8.600 | 8.860 | 8.000 | 8.230 | 0 | -0.38(-4.41%) |
May 21, 2013 | 8.690 | 8.770 | 8.530 | 8.610 | 0 | -0.09(-1.03%) |
May 20, 2013 | 8.860 | 8.989 | 8.510 | 8.700 | 0 | -0.15(-1.69%) |
May 17, 2013 | 8.940 | 9.100 | 8.750 | 8.850 | 0 | -0.03(-0.34%) |
May 16, 2013 | 8.990 | 9.000 | 8.800 | 8.880 | 190,921 | -0.11(-1.22%) |
May 15, 2013 | 8.840 | 9.050 | 8.820 | 8.990 | 0 | -0.10(-1.10%) |
May 13, 2013 | 9.000 | 9.090 | 8.820 | 9.090 | 0 | +0.11(+1.22%) |
May 10, 2013 | 9.400 | 9.440 | 8.850 | 8.980 | 0 | -0.38(-4.06%) |
May 09, 2013 | 9.400 | 9.450 | 9.310 | 9.360 | 0 | +0.00(+0.00%) |
May 08, 2013 | 9.400 | 9.650 | 9.255 | 9.360 | 0 | +0.13(+1.41%) |
May 07, 2013 | 8.840 | 9.290 | 8.810 | 9.230 | 0 | +0.39(+4.41%) |
May 06, 2013 | 8.910 | 9.410 | 8.800 | 8.840 | 0 | -0.09(-1.01%) |
May 03, 2013 | 8.960 | 9.000 | 8.800 | 8.930 | 0 | +0.13(+1.48%) |
May 02, 2013 | 8.790 | 8.910 | 8.291 | 8.800 | 0 | +0.12(+1.38%) |
May 01, 2013 | 8.950 | 8.980 | 8.660 | 8.680 | 0 | -0.28(-3.13%) |
Apr 30, 2013 | 8.950 | 9.010 | 8.880 | 8.960 | 0 | +0.00(+0.00%) |
Apr 29, 2013 | 8.910 | 9.020 | 8.840 | 8.960 | 198,156 | +0.12(+1.36%) |
Apr 26, 2013 | 8.980 | 8.980 | 8.820 | 8.840 | 175,479 | -0.13(-1.45%) |
Apr 25, 2013 | 8.910 | 9.020 | 8.750 | 8.970 | 258,993 | +0.10(+1.13%) |
Apr 24, 2013 | 9.100 | 9.170 | 8.680 | 8.870 | 424,271 | -0.21(-2.31%) |
Apr 23, 2013 | 8.840 | 9.080 | 8.820 | 9.080 | 308,744 | +0.29(+3.30%) |
Apr 22, 2013 | 8.870 | 9.000 | 8.610 | 8.790 | 472,856 | -0.07(-0.79%) |
Apr 19, 2013 | 8.350 | 8.890 | 8.310 | 8.860 | 374,215 | +0.48(+5.73%) |
Apr 18, 2013 | 8.410 | 8.520 | 8.260 | 8.380 | 228,986 | -0.03(-0.36%) |
Apr 17, 2013 | 8.600 | 8.600 | 8.280 | 8.410 | 329,808 | -0.26(-3.00%) |
Apr 16, 2013 | 8.520 | 8.690 | 8.350 | 8.670 | 378,204 | +0.19(+2.24%) |
Apr 15, 2013 | 8.820 | 8.820 | 8.390 | 8.480 | 372,883 | -0.34(-3.85%) |
Apr 12, 2013 | 8.740 | 8.860 | 8.500 | 8.820 | 344,446 | +0.06(+0.68%) |
Apr 11, 2013 | 9.390 | 9.440 | 8.480 | 8.760 | 753,380 | -0.34(-3.74%) |
Apr 10, 2013 | 8.650 | 9.320 | 8.590 | 9.100 | 849,337 | +0.45(+5.20%) |
Apr 09, 2013 | 8.690 | 8.800 | 8.440 | 8.650 | 531,221 | +0.05(+0.58%) |
Apr 08, 2013 | 8.220 | 8.640 | 8.180 | 8.600 | 778,971 | +0.42(+5.13%) |
Apr 05, 2013 | 8.070 | 8.210 | 7.810 | 8.180 | 1,039,065 | +0.12(+1.49%) |
Apr 04, 2013 | 7.400 | 8.090 | 7.354 | 8.060 | 1,029,683 | +0.75(+10.26%) |
Apr 03, 2013 | 7.060 | 7.370 | 7.040 | 7.310 | 307,196 | +0.24(+3.39%) |
Apr 02, 2013 | 6.900 | 7.149 | 6.850 | 7.070 | 294,863 | +0.28(+4.12%) |
Apr 01, 2013 | 6.920 | 6.920 | 6.650 | 6.790 | 135,586 | -0.12(-1.74%) |
Mar 28, 2013 | 6.920 | 6.970 | 6.820 | 6.910 | 83,453 | +0.01(+0.14%) |
Mar 27, 2013 | 6.840 | 6.900 | 6.750 | 6.900 | 64,231 | +0.01(+0.15%) |
Mar 26, 2013 | 6.750 | 6.900 | 6.655 | 6.890 | 83,347 | +0.21(+3.14%) |
Mar 25, 2013 | 6.460 | 6.710 | 6.430 | 6.680 | 66,003 | +0.22(+3.41%) |
Mar 22, 2013 | 6.490 | 6.510 | 6.420 | 6.460 | 92,006 | +0.01(+0.16%) |
Mar 21, 2013 | 6.260 | 6.470 | 6.260 | 6.450 | 61,260 | +0.15(+2.38%) |
Mar 20, 2013 | 6.450 | 6.460 | 6.250 | 6.300 | 82,794 | -0.14(-2.17%) |
Mar 19, 2013 | 6.340 | 6.510 | 6.310 | 6.440 | 97,114 | +0.15(+2.38%) |
Mar 18, 2013 | 6.410 | 6.510 | 6.230 | 6.290 | 128,049 | -0.18(-2.78%) |
Mar 15, 2013 | 6.600 | 6.790 | 6.435 | 6.470 | 148,581 | -0.15(-2.27%) |
Mar 14, 2013 | 6.550 | 6.665 | 6.510 | 6.620 | 97,030 | +0.06(+0.91%) |
Mar 13, 2013 | 6.560 | 6.569 | 6.380 | 6.560 | 57,144 | +0.02(+0.31%) |
Mar 12, 2013 | 6.660 | 6.710 | 6.440 | 6.540 | 60,764 | -0.14(-2.10%) |
Mar 11, 2013 | 6.730 | 6.780 | 6.570 | 6.680 | 106,316 | -0.09(-1.33%) |
Mar 08, 2013 | 6.800 | 6.870 | 6.660 | 6.770 | 207,150 | +0.05(+0.74%) |
Mar 07, 2013 | 6.480 | 6.800 | 6.230 | 6.720 | 177,221 | +0.32(+5.00%) |
Mar 06, 2013 | 6.370 | 6.476 | 6.060 | 6.400 | 116,410 | +0.03(+0.47%) |
Mar 05, 2013 | 6.310 | 6.378 | 6.170 | 6.370 | 98,491 | +0.04(+0.63%) |
Mar 04, 2013 | 6.270 | 6.330 | 6.180 | 6.330 | 75,193 | +0.05(+0.80%) |
Mar 01, 2013 | 6.230 | 6.310 | 6.050 | 6.280 | 76,978 | +0.05(+0.80%) |
Feb 28, 2013 | 6.275 | 6.440 | 6.150 | 6.230 | 70,169 | -0.02(-0.32%) |
Feb 27, 2013 | 6.190 | 6.310 | 6.150 | 6.250 | 80,174 | +0.05(+0.81%) |
Feb 26, 2013 | 6.180 | 6.290 | 6.080 | 6.200 | 114,292 | +0.05(+0.81%) |
Feb 25, 2013 | 6.240 | 6.310 | 6.130 | 6.150 | 101,663 | -0.13(-2.07%) |
Feb 22, 2013 | 6.010 | 6.320 | 6.010 | 6.280 | 129,113 | +0.30(+5.02%) |
Feb 21, 2013 | 5.980 | 6.023 | 5.730 | 5.980 | 190,623 | -0.04(-0.66%) |
Feb 20, 2013 | 6.450 | 6.500 | 5.990 | 6.020 | 159,820 | -0.46(-7.10%) |
Feb 19, 2013 | 6.470 | 6.490 | 6.305 | 6.480 | 94,733 | -0.02(-0.31%) |
Feb 15, 2013 | 6.500 | 6.515 | 6.385 | 6.500 | 142,029 | -0.03(-0.46%) |
Feb 14, 2013 | 6.510 | 6.610 | 6.400 | 6.530 | 66,206 | +0.03(+0.46%) |
Feb 13, 2013 | 6.570 | 6.570 | 6.381 | 6.500 | 114,653 | -0.07(-1.07%) |
Feb 12, 2013 | 6.470 | 6.580 | 6.450 | 6.570 | 61,263 | +0.12(+1.86%) |
Feb 11, 2013 | 6.780 | 6.780 | 6.390 | 6.450 | 125,232 | -0.32(-4.73%) |
Feb 08, 2013 | 6.490 | 6.790 | 6.220 | 6.770 | 93,664 | +0.26(+3.99%) |
Feb 07, 2013 | 6.640 | 6.640 | 6.250 | 6.510 | 236,384 | -0.15(-2.25%) |
Feb 06, 2013 | 6.680 | 6.790 | 6.570 | 6.660 | 93,780 | -0.07(-1.04%) |
Feb 04, 2013 | 6.950 | 6.950 | 6.720 | 6.730 | 91,347 | -0.22(-3.17%) |
Feb 01, 2013 | 6.940 | 7.030 | 6.850 | 6.950 | 150,308 | +0.05(+0.72%) |
Jan 31, 2013 | 6.860 | 6.990 | 6.840 | 6.900 | 75,287 | +0.01(+0.15%) |
Jan 30, 2013 | 6.970 | 7.050 | 6.830 | 6.890 | 93,770 | -0.11(-1.57%) |
Jan 29, 2013 | 7.100 | 7.100 | 6.970 | 7.000 | 87,900 | -0.08(-1.13%) |
Jan 28, 2013 | 7.110 | 7.130 | 6.970 | 7.080 | 202,445 | -0.02(-0.28%) |
Jan 25, 2013 | 6.950 | 7.100 | 6.930 | 7.100 | 99,170 | +0.15(+2.16%) |
Jan 24, 2013 | 6.870 | 6.970 | 6.825 | 6.950 | 93,649 | +0.10(+1.46%) |
Jan 23, 2013 | 7.050 | 7.050 | 6.820 | 6.850 | 93,163 | -0.19(-2.70%) |
Jan 22, 2013 | 6.850 | 7.040 | 6.780 | 7.040 | 127,904 | +0.21(+3.07%) |
Jan 18, 2013 | 6.860 | 6.940 | 6.810 | 6.830 | 100,067 | -0.05(-0.73%) |
Jan 17, 2013 | 6.900 | 6.970 | 6.810 | 6.880 | 68,722 | +0.01(+0.15%) |
Jan 16, 2013 | 6.890 | 6.980 | 6.800 | 6.870 | 66,654 | -0.05(-0.72%) |
Jan 15, 2013 | 6.770 | 6.940 | 6.770 | 6.920 | 49,535 | +0.11(+1.62%) |
Jan 14, 2013 | 6.920 | 6.920 | 6.760 | 6.810 | 88,039 | -0.10(-1.45%) |
Jan 11, 2013 | 7.150 | 7.150 | 6.840 | 6.910 | 226,040 | -0.23(-3.22%) |
Jan 10, 2013 | 7.130 | 7.170 | 6.900 | 7.140 | 108,206 | +0.08(+1.13%) |
Jan 09, 2013 | 7.070 | 7.310 | 7.040 | 7.060 | 216,972 | +0.04(+0.57%) |
Jan 08, 2013 | 6.840 | 7.040 | 6.750 | 7.020 | 149,438 | +0.21(+3.08%) |
Jan 07, 2013 | 6.890 | 6.900 | 6.720 | 6.810 | 149,454 | -0.12(-1.73%) |
Jan 04, 2013 | 6.910 | 7.040 | 6.880 | 6.930 | 182,192 | +0.05(+0.73%) |
Jan 03, 2013 | 6.750 | 6.959 | 6.500 | 6.880 | 383,932 | +0.25(+3.77%) |
Jan 02, 2013 | 6.500 | 6.660 | 6.280 | 6.630 | 270,247 | +0.35(+5.57%) |
Dec 31, 2012 | 6.100 | 6.380 | 6.070 | 6.280 | 145,896 | +0.20(+3.29%) |
Dec 28, 2012 | 6.160 | 6.240 | 6.080 | 6.080 | 94,977 | -0.11(-1.78%) |
Dec 27, 2012 | 6.230 | 6.400 | 6.134 | 6.190 | 77,119 | -0.01(-0.21%) |
Dec 26, 2012 | 6.390 | 6.520 | 6.180 | 6.203 | 119,499 | -0.16(-2.46%) |
Dec 24, 2012 | 6.410 | 6.410 | 6.280 | 6.360 | 76,357 | -0.03(-0.47%) |
Dec 21, 2012 | 6.420 | 6.420 | 6.300 | 6.390 | 251,963 | -0.08(-1.24%) |
Dec 20, 2012 | 6.360 | 6.540 | 6.270 | 6.470 | 183,359 | +0.09(+1.41%) |
Dec 19, 2012 | 6.450 | 6.460 | 6.230 | 6.380 | 172,880 | -0.09(-1.39%) |
Dec 18, 2012 | 6.490 | 6.600 | 6.320 | 6.470 | 227,997 | -0.02(-0.31%) |
Dec 17, 2012 | 6.380 | 6.520 | 6.295 | 6.490 | 174,553 | +0.11(+1.72%) |
Dec 14, 2012 | 6.300 | 6.390 | 6.290 | 6.380 | 191,913 | +0.15(+2.41%) |
Dec 13, 2012 | 6.270 | 6.340 | 6.200 | 6.230 | 222,501 | -0.02(-0.32%) |
Dec 12, 2012 | 6.400 | 6.400 | 6.200 | 6.250 | 190,453 | -0.13(-2.04%) |
Dec 11, 2012 | 6.140 | 6.390 | 6.140 | 6.380 | 192,258 | +0.28(+4.59%) |
Dec 10, 2012 | 6.040 | 6.160 | 6.010 | 6.100 | 126,633 | +0.06(+0.99%) |
Dec 07, 2012 | 6.080 | 6.140 | 5.990 | 6.040 | 148,083 | +0.02(+0.33%) |
Dec 06, 2012 | 6.070 | 6.150 | 5.910 | 6.020 | 217,296 | -0.05(-0.82%) |
Dec 05, 2012 | 6.160 | 6.160 | 6.040 | 6.070 | 207,730 | -0.06(-0.98%) |
Dec 04, 2012 | 6.290 | 6.330 | 6.060 | 6.130 | 167,002 | -0.32(-4.96%) |
Nov 30, 2012 | 6.550 | 6.560 | 6.330 | 6.450 | 273,431 | -0.07(-1.07%) |
Nov 29, 2012 | 6.360 | 6.800 | 6.332 | 6.520 | 379,134 | +0.19(+3.00%) |
Nov 28, 2012 | 6.340 | 6.360 | 6.020 | 6.330 | 272,136 | -0.05(-0.78%) |
Nov 27, 2012 | 6.190 | 6.476 | 6.170 | 6.380 | 488,530 | +0.19(+3.07%) |
Nov 26, 2012 | 5.940 | 6.190 | 5.920 | 6.190 | 306,825 | +0.32(+5.45%) |
Nov 23, 2012 | 5.980 | 5.990 | 5.850 | 5.870 | 58,154 | -0.11(-1.84%) |
Nov 21, 2012 | 5.660 | 5.980 | 5.660 | 5.980 | 163,027 | +0.30(+5.28%) |
Nov 20, 2012 | 5.850 | 5.850 | 5.610 | 5.680 | 110,776 | -0.16(-2.74%) |
Nov 19, 2012 | 5.530 | 5.840 | 5.530 | 5.840 | 209,993 | +0.36(+6.57%) |
Nov 16, 2012 | 5.350 | 5.530 | 5.260 | 5.480 | 185,038 | +0.20(+3.79%) |
Nov 15, 2012 | 5.290 | 5.300 | 5.130 | 5.280 | 161,964 | -0.02(-0.38%) |
Nov 14, 2012 | 5.280 | 5.390 | 5.230 | 5.300 | 142,343 | +0.01(+0.19%) |
Nov 13, 2012 | 5.290 | 5.370 | 5.180 | 5.290 | 100,180 | -0.04(-0.75%) |
Nov 12, 2012 | 5.520 | 5.550 | 5.260 | 5.330 | 143,332 | -0.16(-2.91%) |
Nov 09, 2012 | 5.480 | 5.580 | 5.450 | 5.490 | 150,777 | +0.01(+0.18%) |
Nov 08, 2012 | 5.590 | 5.590 | 5.250 | 5.480 | 290,339 | +0.50(+10.04%) |
Nov 07, 2012 | 5.040 | 5.040 | 4.900 | 4.980 | 104,369 | -0.09(-1.78%) |
Nov 06, 2012 | 5.150 | 5.220 | 5.010 | 5.070 | 67,053 | +0.00(+0.00%) |
Nov 05, 2012 | 5.000 | 5.190 | 5.000 | 5.070 | 62,048 | +0.05(+1.00%) |
Nov 02, 2012 | 5.060 | 5.090 | 5.000 | 5.020 | 112,303 | -0.00(-0.01%) |
Nov 01, 2012 | 5.100 | 5.120 | 5.000 | 5.020 | 93,059 | -0.08(-1.56%) |
Oct 31, 2012 | 5.190 | 5.370 | 5.010 | 5.100 | 114,524 | -0.10(-1.92%) |
Oct 26, 2012 | 5.440 | 5.200 | 5.200 | 5.200 | 72,600 | -0.23(-4.24%) |
Oct 25, 2012 | 5.360 | 5.430 | 5.350 | 5.430 | 58,036 | +0.11(+2.07%) |
Oct 24, 2012 | 5.200 | 5.350 | 5.200 | 5.320 | 94,811 | +0.12(+2.31%) |
Oct 23, 2012 | 5.210 | 5.270 | 5.170 | 5.200 | 44,055 | -0.18(-3.35%) |
Oct 19, 2012 | 5.540 | 5.620 | 5.320 | 5.380 | 146,867 | -0.18(-3.24%) |
Oct 18, 2012 | 5.730 | 5.730 | 5.450 | 5.560 | 124,596 | -0.16(-2.80%) |
Oct 17, 2012 | 5.640 | 5.790 | 5.620 | 5.720 | 44,322 | +0.06(+1.06%) |
Oct 16, 2012 | 5.830 | 5.850 | 5.630 | 5.660 | 56,131 | -0.13(-2.25%) |
Oct 15, 2012 | 5.850 | 5.850 | 5.720 | 5.790 | 89,572 | -0.03(-0.52%) |
Oct 12, 2012 | 5.810 | 5.840 | 5.710 | 5.820 | 111,051 | +0.03(+0.52%) |
Oct 11, 2012 | 5.530 | 5.840 | 5.530 | 5.790 | 139,496 | +0.30(+5.46%) |
Oct 10, 2012 | 5.610 | 5.620 | 5.450 | 5.490 | 130,129 | -0.10(-1.79%) |
Oct 09, 2012 | 5.800 | 5.810 | 5.590 | 5.590 | 112,734 | -0.22(-3.79%) |
Oct 08, 2012 | 5.920 | 5.920 | 5.680 | 5.810 | 186,610 | -0.11(-1.86%) |
Oct 05, 2012 | 6.000 | 6.080 | 5.860 | 5.920 | 106,588 | -0.06(-1.00%) |
Oct 04, 2012 | 6.200 | 6.210 | 5.940 | 5.980 | 85,965 | -0.17(-2.76%) |
Oct 03, 2012 | 6.010 | 6.200 | 6.000 | 6.150 | 104,658 | +0.03(+0.49%) |
Oct 02, 2012 | 6.050 | 6.190 | 6.050 | 6.120 | 90,462 | +0.07(+1.16%) |
Oct 01, 2012 | 5.960 | 6.150 | 5.960 | 6.050 | 127,946 | +0.09(+1.51%) |
Sep 28, 2012 | 5.920 | 6.000 | 5.880 | 5.960 | 141,911 | +0.01(+0.17%) |
Sep 27, 2012 | 6.110 | 6.155 | 5.910 | 5.950 | 199,347 | -0.12(-1.98%) |
Sep 26, 2012 | 6.330 | 6.330 | 6.010 | 6.070 | 123,510 | -0.23(-3.65%) |
Sep 25, 2012 | 6.180 | 6.360 | 6.140 | 6.300 | 324,552 | +0.20(+3.28%) |
Sep 24, 2012 | 5.990 | 6.110 | 5.990 | 6.100 | 109,180 | +0.11(+1.84%) |
Sep 21, 2012 | 6.050 | 6.200 | 5.940 | 5.990 | 299,125 | +0.01(+0.17%) |
Sep 20, 2012 | 5.890 | 6.100 | 5.810 | 5.980 | 80,402 | +0.10(+1.70%) |
Sep 19, 2012 | 5.870 | 5.940 | 5.830 | 5.880 | 99,361 | +0.02(+0.34%) |
Sep 18, 2012 | 5.840 | 5.940 | 5.810 | 5.860 | 92,712 | +0.04(+0.69%) |
Sep 17, 2012 | 5.890 | 5.970 | 5.800 | 5.820 | 166,505 | -0.01(-0.17%) |
Sep 14, 2012 | 5.980 | 5.980 | 5.800 | 5.830 | 198,808 | -0.14(-2.35%) |
Sep 13, 2012 | 6.010 | 6.120 | 5.950 | 5.970 | 200,468 | -0.04(-0.67%) |
Sep 12, 2012 | 5.980 | 6.150 | 5.960 | 6.010 | 167,926 | +0.03(+0.50%) |
Sep 11, 2012 | 6.040 | 6.150 | 5.940 | 5.980 | 233,361 | -0.04(-0.66%) |
Sep 10, 2012 | 5.840 | 6.180 | 5.800 | 6.020 | 607,932 | +0.65(+12.10%) |
Sep 07, 2012 | 5.570 | 5.600 | 5.322 | 5.370 | 84,304 | -0.15(-2.72%) |
Sep 06, 2012 | 5.510 | 5.648 | 5.460 | 5.520 | 101,296 | +0.05(+0.91%) |
Sep 05, 2012 | 5.620 | 5.640 | 5.460 | 5.470 | 130,179 | -0.14(-2.50%) |
Sep 04, 2012 | 5.700 | 5.730 | 5.520 | 5.610 | 139,274 | -0.08(-1.41%) |
Aug 31, 2012 | 5.500 | 5.700 | 5.500 | 5.690 | 200,804 | +0.20(+3.64%) |
Aug 30, 2012 | 5.510 | 5.600 | 5.469 | 5.490 | 120,480 | -0.02(-0.36%) |
Aug 29, 2012 | 5.480 | 5.550 | 5.300 | 5.510 | 224,269 | -0.11(-1.96%) |
Aug 27, 2012 | 5.280 | 5.860 | 5.100 | 5.620 | 376,647 | +0.37(+7.05%) |
Aug 24, 2012 | 5.220 | 5.260 | 5.180 | 5.250 | 126,833 | +0.02(+0.38%) |
Aug 23, 2012 | 5.170 | 5.250 | 5.150 | 5.230 | 162,207 | +0.06(+1.16%) |
Aug 22, 2012 | 5.140 | 5.220 | 5.130 | 5.170 | 147,494 | +0.04(+0.78%) |
Aug 21, 2012 | 5.110 | 5.170 | 5.050 | 5.130 | 160,482 | +0.02(+0.39%) |
Aug 20, 2012 | 5.050 | 5.110 | 5.020 | 5.110 | 151,979 | +0.06(+1.19%) |
Aug 17, 2012 | 4.970 | 5.050 | 4.900 | 5.050 | 221,245 | +0.09(+1.81%) |
Aug 16, 2012 | 4.700 | 4.980 | 4.700 | 4.960 | 106,120 | +0.24(+5.08%) |
Aug 15, 2012 | 4.720 | 4.740 | 4.610 | 4.720 | 112,961 | -0.03(-0.63%) |
Aug 14, 2012 | 4.750 | 4.790 | 4.672 | 4.750 | 88,698 | +0.04(+0.85%) |
Aug 13, 2012 | 4.650 | 4.740 | 4.500 | 4.710 | 65,957 | +0.06(+1.29%) |
Aug 10, 2012 | 4.710 | 4.721 | 4.640 | 4.650 | 145,491 | -0.06(-1.27%) |
Aug 09, 2012 | 4.660 | 4.730 | 4.620 | 4.710 | 84,346 | +0.04(+0.86%) |
Aug 08, 2012 | 4.700 | 4.730 | 4.660 | 4.670 | 258,227 | -0.04(-0.85%) |
Aug 07, 2012 | 4.710 | 4.730 | 4.690 | 4.710 | 209,083 | +0.00(+0.00%) |
Aug 06, 2012 | 4.680 | 4.750 | 4.630 | 4.710 | 203,119 | +0.03(+0.64%) |
Aug 03, 2012 | 4.560 | 4.820 | 4.560 | 4.680 | 391,297 | +0.14(+3.08%) |
Aug 02, 2012 | 4.040 | 4.590 | 4.020 | 4.540 | 416,284 | +0.62(+15.82%) |