Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 7.274 | 7.423 | 7.242 | 7.282 | 0 | +0.00(+0.00%) |
Oct 30, 2013 | 7.321 | 7.353 | 7.053 | 7.282 | 29,723 | -0.06(-0.86%) |
Oct 29, 2013 | 7.203 | 7.369 | 7.084 | 7.345 | 0 | +0.18(+2.54%) |
Oct 28, 2013 | 7.147 | 7.219 | 7.092 | 7.163 | 0 | +0.02(+0.22%) |
Oct 25, 2013 | 7.116 | 7.219 | 7.029 | 7.147 | 0 | +0.04(+0.56%) |
Oct 24, 2013 | 7.179 | 7.195 | 7.092 | 7.108 | 50,332 | -0.08(-1.10%) |
Oct 23, 2013 | 7.037 | 7.234 | 7.025 | 7.187 | 0 | +0.14(+2.02%) |
Oct 22, 2013 | 7.029 | 7.108 | 6.966 | 7.045 | 70,644 | +0.04(+0.56%) |
Oct 21, 2013 | 7.029 | 7.100 | 6.966 | 7.005 | 32,660 | -0.03(-0.45%) |
Oct 18, 2013 | 6.989 | 7.037 | 6.922 | 7.037 | 49,747 | +0.07(+1.02%) |
Oct 17, 2013 | 6.934 | 7.005 | 6.926 | 6.966 | 42,240 | +0.01(+0.11%) |
Oct 16, 2013 | 7.116 | 7.116 | 6.539 | 6.958 | 63,341 | -0.16(-2.22%) |
Oct 15, 2013 | 7.195 | 7.195 | 6.815 | 7.116 | 36,346 | -0.13(-1.75%) |
Oct 14, 2013 | 7.155 | 7.313 | 7.155 | 7.242 | 32,978 | +0.01(+0.11%) |
Oct 11, 2013 | 7.060 | 7.258 | 7.037 | 7.234 | 0 | +0.13(+1.78%) |
Oct 10, 2013 | 7.068 | 7.124 | 7.053 | 7.108 | 22,508 | +0.10(+1.47%) |
Oct 09, 2013 | 7.029 | 7.076 | 6.942 | 7.005 | 45,309 | -0.02(-0.34%) |
Oct 08, 2013 | 7.100 | 7.100 | 6.902 | 7.029 | 48,629 | -0.05(-0.67%) |
Oct 07, 2013 | 7.116 | 7.171 | 7.045 | 7.076 | 0 | -0.09(-1.32%) |
Oct 04, 2013 | 7.068 | 7.187 | 7.068 | 7.171 | 0 | +0.10(+1.45%) |
Oct 03, 2013 | 7.124 | 7.124 | 7.060 | 7.068 | 0 | -0.09(-1.22%) |
Oct 02, 2013 | 7.100 | 7.219 | 7.100 | 7.155 | 41,770 | -0.02(-0.22%) |
Oct 01, 2013 | 6.997 | 7.195 | 6.914 | 7.171 | 158,377 | +0.17(+2.49%) |
Sep 30, 2013 | 6.863 | 7.045 | 6.863 | 6.997 | 60,507 | +0.09(+1.26%) |
Sep 27, 2013 | 6.894 | 6.973 | 6.894 | 6.910 | 0 | -0.04(-0.57%) |
Sep 26, 2013 | 7.053 | 7.108 | 6.879 | 6.950 | 20,974 | -0.09(-1.35%) |
Sep 25, 2013 | 7.076 | 7.116 | 6.910 | 7.045 | 42,178 | -0.04(-0.56%) |
Sep 24, 2013 | 7.076 | 7.171 | 7.029 | 7.084 | 28,569 | -0.01(-0.11%) |
Sep 23, 2013 | 6.839 | 7.100 | 6.839 | 7.092 | 52,974 | +0.25(+3.70%) |
Sep 20, 2013 | 6.879 | 6.989 | 6.792 | 6.839 | 0 | -0.04(-0.57%) |
Sep 19, 2013 | 6.871 | 6.879 | 6.720 | 6.879 | 23,660 | +0.00(+0.00%) |
Sep 18, 2013 | 6.815 | 6.926 | 6.760 | 6.879 | 0 | +0.07(+1.05%) |
Sep 17, 2013 | 6.800 | 6.863 | 6.720 | 6.807 | 0 | +0.02(+0.35%) |
Sep 16, 2013 | 6.823 | 6.918 | 6.744 | 6.784 | 0 | -0.04(-0.58%) |
Sep 13, 2013 | 6.902 | 6.981 | 6.720 | 6.823 | 0 | -0.09(-1.26%) |
Sep 12, 2013 | 6.807 | 6.958 | 6.768 | 6.910 | 0 | +0.06(+0.92%) |
Sep 11, 2013 | 7.037 | 7.037 | 6.720 | 6.847 | 0 | -0.20(-2.81%) |
Sep 10, 2013 | 7.100 | 7.108 | 6.966 | 7.045 | 47,176 | +0.00(+0.00%) |
Sep 09, 2013 | 7.124 | 7.124 | 6.981 | 7.045 | 0 | -0.07(-1.00%) |
Sep 06, 2013 | 7.045 | 7.140 | 6.950 | 7.116 | 0 | +0.12(+1.69%) |
Sep 05, 2013 | 6.942 | 7.116 | 6.942 | 6.997 | 28,484 | +0.06(+0.80%) |
Sep 04, 2013 | 6.871 | 6.966 | 6.839 | 6.942 | 0 | +0.09(+1.27%) |
Sep 03, 2013 | 6.515 | 7.084 | 6.515 | 6.855 | 0 | +0.43(+6.77%) |
Aug 30, 2013 | 6.705 | 6.744 | 6.404 | 6.420 | 0 | -0.31(-4.58%) |
Aug 29, 2013 | 6.728 | 6.910 | 6.523 | 6.728 | 44,784 | +0.01(+0.12%) |
Aug 28, 2013 | 6.641 | 6.792 | 6.539 | 6.720 | 0 | +0.06(+0.95%) |
Aug 27, 2013 | 6.855 | 6.934 | 6.539 | 6.657 | 124,098 | -0.24(-3.44%) |
Aug 26, 2013 | 7.266 | 7.266 | 6.815 | 6.894 | 0 | +0.25(+3.81%) |
Aug 23, 2013 | 6.784 | 6.863 | 6.554 | 6.641 | 0 | -0.07(-1.06%) |
Aug 22, 2013 | 6.539 | 6.792 | 6.515 | 6.713 | 20,683 | +0.17(+2.66%) |
Aug 21, 2013 | 6.728 | 6.728 | 6.515 | 6.539 | 0 | -0.23(-3.39%) |
Aug 20, 2013 | 6.444 | 6.926 | 6.444 | 6.768 | 54,447 | +0.28(+4.26%) |
Aug 19, 2013 | 6.594 | 6.626 | 6.475 | 6.491 | 52,333 | -0.15(-2.26%) |
Aug 16, 2013 | 6.626 | 6.768 | 6.554 | 6.641 | 0 | -0.03(-0.47%) |
Aug 15, 2013 | 6.831 | 6.831 | 6.637 | 6.673 | 73,762 | -0.25(-3.54%) |
Aug 14, 2013 | 7.013 | 7.060 | 6.887 | 6.918 | 48,805 | -0.15(-2.13%) |
Aug 13, 2013 | 7.195 | 7.195 | 7.045 | 7.068 | 24,850 | -0.11(-1.54%) |
Aug 12, 2013 | 6.989 | 7.195 | 6.989 | 7.179 | 74,383 | +0.13(+1.91%) |
Aug 09, 2013 | 6.997 | 7.076 | 6.917 | 7.045 | 23,284 | +0.00(+0.00%) |
Aug 08, 2013 | 7.274 | 7.274 | 6.800 | 7.045 | 43,755 | -0.17(-2.30%) |
Aug 07, 2013 | 7.329 | 7.329 | 7.140 | 7.211 | 20,750 | -0.17(-2.36%) |
Aug 06, 2013 | 7.116 | 7.385 | 7.116 | 7.385 | 23,425 | +0.07(+0.92%) |
Aug 05, 2013 | 7.404 | 7.404 | 7.097 | 7.317 | 45,157 | -0.12(-1.59%) |
Aug 02, 2013 | 7.325 | 7.501 | 7.278 | 7.436 | 438,433 | +0.11(+1.51%) |
Aug 01, 2013 | 7.640 | 7.656 | 7.231 | 7.325 | 502,538 | -0.28(-3.63%) |
Jul 31, 2013 | 7.727 | 7.727 | 7.585 | 7.601 | 0 | -0.14(-1.83%) |
Jul 30, 2013 | 7.640 | 7.759 | 7.640 | 7.743 | 0 | +0.09(+1.13%) |
Jul 29, 2013 | 7.609 | 7.680 | 7.530 | 7.656 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 7.648 | 7.814 | 7.562 | 7.656 | 0 | -0.06(-0.82%) |
Jul 25, 2013 | 7.554 | 7.877 | 7.554 | 7.719 | 0 | +0.17(+2.30%) |
Jul 24, 2013 | 7.506 | 7.593 | 7.459 | 7.546 | 0 | -0.03(-0.42%) |
Jul 23, 2013 | 7.483 | 7.585 | 7.426 | 7.577 | 0 | +0.09(+1.26%) |
Jul 22, 2013 | 7.428 | 7.522 | 7.428 | 7.483 | 0 | +0.06(+0.74%) |
Jul 19, 2013 | 7.443 | 7.514 | 7.152 | 7.428 | 0 | -0.06(-0.74%) |
Jul 18, 2013 | 7.538 | 7.538 | 7.294 | 7.483 | 0 | -0.06(-0.84%) |
Jul 17, 2013 | 7.680 | 7.709 | 7.483 | 7.546 | 42,709 | -0.08(-1.03%) |
Jul 16, 2013 | 7.428 | 7.680 | 7.420 | 7.625 | 0 | +0.17(+2.33%) |
Jul 15, 2013 | 7.609 | 7.672 | 7.420 | 7.451 | 0 | -0.32(-4.06%) |
Jul 12, 2013 | 7.688 | 7.798 | 7.609 | 7.766 | 0 | -0.02(-0.20%) |
Jul 11, 2013 | 7.680 | 7.861 | 7.475 | 7.782 | 0 | +0.15(+1.96%) |
Jul 10, 2013 | 7.294 | 7.725 | 7.089 | 7.632 | 0 | +0.35(+4.87%) |
Jul 09, 2013 | 7.247 | 7.302 | 7.097 | 7.278 | 0 | +0.09(+1.20%) |
Jul 08, 2013 | 7.010 | 7.247 | 7.010 | 7.191 | 366,933 | +0.18(+2.58%) |
Jul 05, 2013 | 6.813 | 7.010 | 6.766 | 7.010 | 0 | +0.21(+3.13%) |
Jul 03, 2013 | 6.742 | 6.884 | 6.735 | 6.798 | 0 | +0.04(+0.58%) |
Jul 02, 2013 | 6.616 | 6.868 | 6.538 | 6.758 | 0 | +0.20(+3.13%) |
Jul 01, 2013 | 6.648 | 6.695 | 6.419 | 6.553 | 0 | -0.13(-1.89%) |
Jun 28, 2013 | 6.293 | 6.695 | 5.978 | 6.679 | 361,217 | +0.35(+5.60%) |
Jun 27, 2013 | 6.018 | 6.356 | 6.018 | 6.325 | 0 | +0.33(+5.52%) |
Jun 26, 2013 | 6.026 | 6.033 | 5.931 | 5.994 | 0 | +0.03(+0.53%) |
Jun 25, 2013 | 6.034 | 6.120 | 5.822 | 5.963 | 0 | +0.00(+0.00%) |
Jun 24, 2013 | 6.207 | 6.207 | 5.955 | 5.963 | 0 | -0.32(-5.14%) |
Jun 21, 2013 | 6.341 | 6.341 | 6.144 | 6.286 | 118,029 | -0.02(-0.37%) |
Jun 20, 2013 | 6.301 | 6.435 | 6.262 | 6.309 | 0 | -0.08(-1.23%) |
Jun 19, 2013 | 6.451 | 6.530 | 6.380 | 6.388 | 0 | -0.05(-0.73%) |
Jun 18, 2013 | 6.309 | 6.506 | 6.293 | 6.435 | 0 | +0.16(+2.51%) |
Jun 17, 2013 | 6.254 | 6.341 | 6.152 | 6.278 | 0 | +0.09(+1.53%) |
Jun 14, 2013 | 6.183 | 6.270 | 6.136 | 6.183 | 0 | +0.01(+0.13%) |
Jun 13, 2013 | 6.152 | 6.207 | 6.104 | 6.175 | 42,278 | +0.02(+0.38%) |
Jun 12, 2013 | 6.183 | 6.183 | 6.104 | 6.152 | 96,825 | +0.03(+0.51%) |
Jun 11, 2013 | 6.112 | 6.152 | 6.065 | 6.120 | 77,275 | -0.04(-0.64%) |
Jun 10, 2013 | 6.057 | 6.191 | 6.045 | 6.160 | 0 | +0.13(+2.22%) |
Jun 07, 2013 | 6.034 | 6.065 | 5.991 | 6.026 | 0 | +0.04(+0.66%) |
Jun 06, 2013 | 5.892 | 6.001 | 5.892 | 5.986 | 29,143 | +0.08(+1.33%) |
Jun 05, 2013 | 5.915 | 5.963 | 5.892 | 5.907 | 0 | +0.00(+0.00%) |
Jun 04, 2013 | 5.907 | 5.923 | 5.852 | 5.907 | 0 | +0.01(+0.13%) |
Jun 03, 2013 | 5.805 | 5.911 | 5.766 | 5.900 | 85,197 | +0.13(+2.18%) |
May 31, 2013 | 5.766 | 5.860 | 5.750 | 5.774 | 64,854 | -0.04(-0.68%) |
May 30, 2013 | 5.789 | 5.860 | 5.766 | 5.813 | 41,022 | +0.04(+0.68%) |
May 29, 2013 | 5.884 | 5.884 | 5.758 | 5.774 | 24,703 | -0.15(-2.53%) |
May 28, 2013 | 5.884 | 5.947 | 5.837 | 5.923 | 81,101 | +0.09(+1.48%) |
May 24, 2013 | 5.758 | 5.837 | 5.703 | 5.837 | 0 | +0.06(+0.95%) |
May 23, 2013 | 5.561 | 5.789 | 5.561 | 5.781 | 0 | +0.22(+3.97%) |
May 22, 2013 | 5.427 | 5.632 | 5.317 | 5.561 | 0 | +0.13(+2.47%) |
May 21, 2013 | 5.364 | 5.569 | 5.285 | 5.427 | 0 | +0.05(+0.88%) |
May 20, 2013 | 5.238 | 5.403 | 5.238 | 5.380 | 0 | +0.09(+1.79%) |
May 17, 2013 | 5.246 | 5.317 | 5.183 | 5.285 | 0 | +0.06(+1.21%) |
May 16, 2013 | 5.238 | 5.238 | 5.183 | 5.222 | 20,631 | -0.02(-0.30%) |
May 15, 2013 | 5.199 | 5.238 | 5.104 | 5.238 | 0 | +0.08(+1.53%) |
May 13, 2013 | 5.112 | 5.167 | 5.002 | 5.159 | 0 | +0.07(+1.39%) |
May 10, 2013 | 5.002 | 5.104 | 5.002 | 5.088 | 0 | +0.11(+2.22%) |
May 09, 2013 | 5.277 | 5.277 | 4.694 | 4.978 | 0 | -0.18(-3.51%) |
May 08, 2013 | 5.372 | 5.379 | 4.916 | 5.159 | 0 | -0.28(-5.07%) |
May 07, 2013 | 5.356 | 5.451 | 5.309 | 5.435 | 0 | +0.10(+1.92%) |
May 06, 2013 | 5.285 | 5.403 | 5.033 | 5.332 | 0 | +0.08(+1.58%) |
May 03, 2013 | 5.101 | 5.422 | 5.030 | 5.250 | 0 | +0.22(+4.36%) |
May 02, 2013 | 5.046 | 5.140 | 4.983 | 5.030 | 0 | +0.04(+0.78%) |
May 01, 2013 | 5.226 | 5.320 | 4.991 | 4.991 | 106,290 | -0.24(-4.50%) |
Apr 30, 2013 | 5.305 | 5.359 | 5.093 | 5.226 | 0 | -0.09(-1.77%) |
Apr 29, 2013 | 5.258 | 5.375 | 5.258 | 5.320 | 6,686 | +0.09(+1.80%) |
Apr 26, 2013 | 5.265 | 5.289 | 5.195 | 5.226 | 26,792 | -0.04(-0.74%) |
Apr 25, 2013 | 5.258 | 5.289 | 5.242 | 5.265 | 6,755 | +0.02(+0.45%) |
Apr 24, 2013 | 5.187 | 5.297 | 5.187 | 5.242 | 31,271 | -0.12(-2.19%) |
Apr 23, 2013 | 5.305 | 5.367 | 5.132 | 5.359 | 16,315 | +0.11(+2.09%) |
Apr 22, 2013 | 5.493 | 5.493 | 5.172 | 5.250 | 113,359 | -0.27(-4.83%) |
Apr 19, 2013 | 5.273 | 5.555 | 5.273 | 5.516 | 25,127 | +0.24(+4.61%) |
Apr 18, 2013 | 5.312 | 5.344 | 5.265 | 5.273 | 51,995 | -0.01(-0.15%) |
Apr 17, 2013 | 5.344 | 5.375 | 5.265 | 5.281 | 32,637 | -0.13(-2.32%) |
Apr 16, 2013 | 5.203 | 5.516 | 5.156 | 5.407 | 77,370 | +0.24(+4.55%) |
Apr 15, 2013 | 5.265 | 5.265 | 4.835 | 5.171 | 102,789 | -0.11(-2.08%) |
Apr 12, 2013 | 5.414 | 5.414 | 5.211 | 5.281 | 67,738 | -0.14(-2.60%) |
Apr 11, 2013 | 5.563 | 5.595 | 5.407 | 5.422 | 23,233 | -0.16(-2.81%) |
Apr 10, 2013 | 5.610 | 5.649 | 5.501 | 5.579 | 43,370 | -0.03(-0.56%) |
Apr 09, 2013 | 5.591 | 5.681 | 5.587 | 5.610 | 33,064 | -0.09(-1.65%) |
Apr 08, 2013 | 5.681 | 5.704 | 5.645 | 5.704 | 45,268 | +0.05(+0.83%) |
Apr 05, 2013 | 5.595 | 5.696 | 5.579 | 5.657 | 93,928 | +0.00(+0.00%) |
Apr 04, 2013 | 5.626 | 5.673 | 5.595 | 5.657 | 57,785 | +0.05(+0.98%) |
Apr 03, 2013 | 5.626 | 5.681 | 5.595 | 5.602 | 42,899 | +0.01(+0.14%) |
Apr 02, 2013 | 5.649 | 5.657 | 5.556 | 5.595 | 169,524 | -0.01(-0.14%) |
Apr 01, 2013 | 5.563 | 5.665 | 5.555 | 5.602 | 164,263 | +0.04(+0.70%) |
Mar 28, 2013 | 5.501 | 5.587 | 5.446 | 5.563 | 48,951 | +0.11(+2.01%) |
Mar 27, 2013 | 5.344 | 5.485 | 5.344 | 5.454 | 39,594 | +0.05(+1.02%) |
Mar 26, 2013 | 5.414 | 5.414 | 5.289 | 5.399 | 12,138 | +0.03(+0.58%) |
Mar 25, 2013 | 5.375 | 5.407 | 5.320 | 5.367 | 20,632 | +0.02(+0.44%) |
Mar 22, 2013 | 5.242 | 5.383 | 5.190 | 5.344 | 31,216 | +0.10(+1.94%) |
Mar 21, 2013 | 5.171 | 5.242 | 5.132 | 5.242 | 27,597 | +0.02(+0.45%) |
Mar 20, 2013 | 5.328 | 5.328 | 5.195 | 5.218 | 37,743 | -0.06(-1.19%) |
Mar 19, 2013 | 5.328 | 5.407 | 5.218 | 5.281 | 33,950 | -0.02(-0.30%) |
Mar 18, 2013 | 5.218 | 5.399 | 5.164 | 5.297 | 32,773 | +0.01(+0.15%) |
Mar 15, 2013 | 5.250 | 5.356 | 5.132 | 5.289 | 107,521 | +0.05(+1.05%) |
Mar 14, 2013 | 5.352 | 5.352 | 5.171 | 5.234 | 115,124 | -0.09(-1.62%) |
Mar 13, 2013 | 4.866 | 5.383 | 4.866 | 5.320 | 46,105 | -0.11(-2.02%) |
Mar 12, 2013 | 5.555 | 5.602 | 5.352 | 5.430 | 18,467 | -0.13(-2.26%) |
Mar 11, 2013 | 5.359 | 5.563 | 5.312 | 5.555 | 54,806 | +0.16(+3.05%) |
Mar 08, 2013 | 5.446 | 5.469 | 5.297 | 5.391 | 27,081 | -0.03(-0.58%) |
Mar 07, 2013 | 5.407 | 5.461 | 5.375 | 5.422 | 21,451 | +0.00(+0.00%) |
Mar 06, 2013 | 5.469 | 5.469 | 5.375 | 5.422 | 44,271 | -0.05(-0.86%) |
Mar 05, 2013 | 5.602 | 5.602 | 5.422 | 5.469 | 31,941 | -0.10(-1.83%) |
Mar 04, 2013 | 5.493 | 5.634 | 5.493 | 5.571 | 44,673 | +0.00(+0.00%) |
Mar 01, 2013 | 5.320 | 5.689 | 5.250 | 5.571 | 33,128 | +0.15(+2.75%) |
Feb 28, 2013 | 5.681 | 5.681 | 5.407 | 5.422 | 18,939 | -0.26(-4.55%) |
Feb 27, 2013 | 5.477 | 5.759 | 5.477 | 5.681 | 46,914 | +0.19(+3.42%) |
Feb 26, 2013 | 5.312 | 5.493 | 5.312 | 5.493 | 33,468 | +0.21(+4.01%) |
Feb 25, 2013 | 5.359 | 5.485 | 5.273 | 5.281 | 35,609 | -0.05(-1.03%) |
Feb 22, 2013 | 5.407 | 5.501 | 5.258 | 5.336 | 27,003 | -0.02(-0.44%) |
Feb 21, 2013 | 5.501 | 5.540 | 5.281 | 5.359 | 16,848 | -0.15(-2.70%) |
Feb 20, 2013 | 5.767 | 5.822 | 5.508 | 5.508 | 56,791 | -0.37(-6.27%) |
Feb 19, 2013 | 5.798 | 5.916 | 5.798 | 5.877 | 34,831 | +0.10(+1.76%) |
Feb 15, 2013 | 5.822 | 5.822 | 5.728 | 5.775 | 32,832 | +0.02(+0.27%) |
Feb 14, 2013 | 5.696 | 5.806 | 5.642 | 5.759 | 21,906 | +0.03(+0.55%) |
Feb 13, 2013 | 5.720 | 5.798 | 5.677 | 5.728 | 46,110 | -0.12(-2.01%) |
Feb 12, 2013 | 5.822 | 5.964 | 5.820 | 5.845 | 30,061 | +0.05(+0.95%) |
Feb 11, 2013 | 5.642 | 5.861 | 5.642 | 5.790 | 27,393 | -0.02(-0.27%) |
Feb 08, 2013 | 5.822 | 5.845 | 5.751 | 5.806 | 73,078 | -0.02(-0.40%) |
Feb 07, 2013 | 5.939 | 5.939 | 5.798 | 5.830 | 16,264 | -0.10(-1.72%) |
Feb 06, 2013 | 5.892 | 5.947 | 5.799 | 5.931 | 27,594 | +0.14(+2.51%) |
Feb 04, 2013 | 5.997 | 5.997 | 5.771 | 5.787 | 26,484 | -0.19(-3.13%) |
Feb 01, 2013 | 5.849 | 5.993 | 5.693 | 5.974 | 40,038 | +0.19(+3.23%) |
Jan 31, 2013 | 5.841 | 5.849 | 5.740 | 5.787 | 57,074 | -0.05(-0.80%) |
Jan 30, 2013 | 5.989 | 6.044 | 5.794 | 5.833 | 39,454 | -0.18(-2.98%) |
Jan 29, 2013 | 5.966 | 6.059 | 5.849 | 6.013 | 43,481 | +0.02(+0.26%) |
Jan 28, 2013 | 5.981 | 6.005 | 5.935 | 5.997 | 20,616 | +0.05(+0.79%) |
Jan 25, 2013 | 5.849 | 6.075 | 5.818 | 5.950 | 178,291 | +0.12(+2.01%) |
Jan 24, 2013 | 5.810 | 5.833 | 5.654 | 5.833 | 49,491 | +0.03(+0.54%) |
Jan 23, 2013 | 5.802 | 5.833 | 5.732 | 5.802 | 86,224 | +0.02(+0.27%) |
Jan 22, 2013 | 5.662 | 5.787 | 5.599 | 5.787 | 22,656 | +0.11(+1.92%) |
Jan 18, 2013 | 5.662 | 5.677 | 5.584 | 5.677 | 21,883 | +0.02(+0.41%) |
Jan 17, 2013 | 5.623 | 5.724 | 5.560 | 5.654 | 9,394 | +0.07(+1.26%) |
Jan 16, 2013 | 5.623 | 5.638 | 5.553 | 5.584 | 21,017 | -0.07(-1.24%) |
Jan 15, 2013 | 5.506 | 5.662 | 5.498 | 5.654 | 14,987 | +0.13(+2.40%) |
Jan 14, 2013 | 5.763 | 5.763 | 5.467 | 5.521 | 52,778 | -0.22(-3.80%) |
Jan 11, 2013 | 5.685 | 5.771 | 5.615 | 5.740 | 23,644 | +0.08(+1.38%) |
Jan 10, 2013 | 5.638 | 5.693 | 5.404 | 5.662 | 78,578 | -0.02(-0.27%) |
Jan 09, 2013 | 5.623 | 5.748 | 5.553 | 5.677 | 25,116 | +0.05(+0.97%) |
Jan 08, 2013 | 5.781 | 5.794 | 5.545 | 5.623 | 80,591 | -0.15(-2.57%) |
Jan 07, 2013 | 5.701 | 5.810 | 5.677 | 5.771 | 19,993 | +0.02(+0.41%) |
Jan 04, 2013 | 5.826 | 5.935 | 5.732 | 5.748 | 55,211 | -0.05(-0.81%) |
Jan 03, 2013 | 5.787 | 5.802 | 5.716 | 5.794 | 104,432 | +0.03(+0.54%) |
Jan 02, 2013 | 5.701 | 5.779 | 5.646 | 5.763 | 101,255 | +0.12(+2.07%) |
Dec 31, 2012 | 5.420 | 5.646 | 5.334 | 5.646 | 86,446 | +0.19(+3.43%) |
Dec 28, 2012 | 5.475 | 5.498 | 5.365 | 5.459 | 36,782 | -0.05(-0.99%) |
Dec 27, 2012 | 5.381 | 5.529 | 5.342 | 5.514 | 62,680 | +0.14(+2.61%) |
Dec 26, 2012 | 5.373 | 5.381 | 5.342 | 5.373 | 13,158 | -0.01(-0.14%) |
Dec 24, 2012 | 5.397 | 5.397 | 5.264 | 5.381 | 9,355 | +0.01(+0.14%) |
Dec 21, 2012 | 5.451 | 5.451 | 5.225 | 5.373 | 299,239 | -0.03(-0.58%) |
Dec 20, 2012 | 5.225 | 5.420 | 5.202 | 5.404 | 72,299 | +0.18(+3.43%) |
Dec 19, 2012 | 5.170 | 5.233 | 5.163 | 5.225 | 14,016 | -0.02(-0.30%) |
Dec 18, 2012 | 5.233 | 5.241 | 5.209 | 5.241 | 30,471 | +0.00(+0.00%) |
Dec 17, 2012 | 5.225 | 5.295 | 5.155 | 5.241 | 37,468 | +0.05(+0.90%) |
Dec 14, 2012 | 5.170 | 5.287 | 5.131 | 5.194 | 28,516 | -0.01(-0.15%) |
Dec 13, 2012 | 5.225 | 5.233 | 5.069 | 5.202 | 32,912 | +0.00(+0.00%) |
Dec 12, 2012 | 5.295 | 5.319 | 5.159 | 5.202 | 31,058 | -0.08(-1.48%) |
Dec 11, 2012 | 5.194 | 5.373 | 5.069 | 5.280 | 38,394 | +0.14(+2.73%) |
Dec 10, 2012 | 5.147 | 5.163 | 5.053 | 5.139 | 26,084 | -0.01(-0.15%) |
Dec 07, 2012 | 5.311 | 5.311 | 5.108 | 5.147 | 36,724 | -0.12(-2.22%) |
Dec 06, 2012 | 5.170 | 5.295 | 5.116 | 5.264 | 6,074 | +0.02(+0.45%) |
Dec 05, 2012 | 5.202 | 5.264 | 5.100 | 5.241 | 13,638 | +0.08(+1.51%) |
Dec 04, 2012 | 5.053 | 5.170 | 5.030 | 5.163 | 24,077 | +0.12(+2.48%) |
Nov 30, 2012 | 4.999 | 5.069 | 4.960 | 5.038 | 38,617 | +0.06(+1.25%) |
Nov 29, 2012 | 4.999 | 5.022 | 4.882 | 4.975 | 44,700 | +0.01(+0.16%) |
Nov 28, 2012 | 4.944 | 4.983 | 4.913 | 4.968 | 39,700 | +0.02(+0.32%) |
Nov 27, 2012 | 4.952 | 4.983 | 4.936 | 4.952 | 43,731 | -0.01(-0.16%) |
Nov 26, 2012 | 4.952 | 4.983 | 4.921 | 4.960 | 64,576 | +0.02(+0.47%) |
Nov 23, 2012 | 4.921 | 4.936 | 4.921 | 4.936 | 9,391 | +0.02(+0.32%) |
Nov 21, 2012 | 4.851 | 4.921 | 4.843 | 4.921 | 9,827 | +0.09(+1.77%) |
Nov 20, 2012 | 4.804 | 4.859 | 4.757 | 4.835 | 19,815 | +0.05(+0.98%) |
Nov 19, 2012 | 4.788 | 4.843 | 4.679 | 4.788 | 44,096 | -0.06(-1.29%) |
Nov 16, 2012 | 4.827 | 4.874 | 4.765 | 4.851 | 35,139 | +0.00(+0.00%) |
Nov 15, 2012 | 4.890 | 4.975 | 4.757 | 4.851 | 23,590 | +0.02(+0.32%) |
Nov 14, 2012 | 4.687 | 4.960 | 4.687 | 4.835 | 53,672 | +0.17(+3.68%) |
Nov 13, 2012 | 4.891 | 4.891 | 4.648 | 4.664 | 33,031 | -0.08(-1.64%) |
Nov 12, 2012 | 4.820 | 4.851 | 4.710 | 4.742 | 8,842 | -0.07(-1.46%) |
Nov 09, 2012 | 4.593 | 4.882 | 4.593 | 4.812 | 25,790 | +0.19(+4.22%) |
Nov 08, 2012 | 4.718 | 4.765 | 4.617 | 4.617 | 32,367 | -0.09(-1.99%) |
Nov 07, 2012 | 4.734 | 4.921 | 4.656 | 4.710 | 55,566 | -0.09(-1.95%) |
Nov 06, 2012 | 5.108 | 5.209 | 4.570 | 4.804 | 98,670 | -0.16(-3.30%) |
Nov 05, 2012 | 4.836 | 5.053 | 4.812 | 4.968 | 17,080 | +0.20(+4.23%) |
Nov 02, 2012 | 5.107 | 5.107 | 4.758 | 4.766 | 42,490 | -0.34(-6.69%) |