Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 5.440 | 5.460 | 5.270 | 5.300 | 7,732,752 | -0.30(-5.36%) |
Oct 30, 2013 | 5.500 | 5.600 | 5.340 | 5.600 | 6,373,597 | +0.20(+3.70%) |
Oct 29, 2013 | 5.540 | 5.590 | 5.395 | 5.400 | 2,378,683 | -0.12(-2.17%) |
Oct 28, 2013 | 5.420 | 5.580 | 5.370 | 5.520 | 3,910,577 | +0.08(+1.47%) |
Oct 25, 2013 | 5.340 | 5.480 | 5.280 | 5.440 | 2,531,900 | +0.08(+1.49%) |
Oct 24, 2013 | 5.230 | 5.370 | 5.220 | 5.360 | 12,139,571 | +0.19(+3.68%) |
Oct 23, 2013 | 5.350 | 5.420 | 5.170 | 5.170 | 2,461,527 | -0.20(-3.72%) |
Oct 22, 2013 | 5.250 | 5.390 | 5.250 | 5.370 | 2,568,808 | +0.17(+3.27%) |
Oct 21, 2013 | 5.010 | 5.200 | 5.010 | 5.200 | 2,680,408 | +0.18(+3.59%) |
Oct 18, 2013 | 5.050 | 5.100 | 4.990 | 5.020 | 1,604,990 | -0.02(-0.40%) |
Oct 17, 2013 | 5.020 | 5.100 | 4.990 | 5.040 | 2,855,842 | +0.18(+3.70%) |
Oct 16, 2013 | 4.960 | 4.990 | 4.840 | 4.860 | 1,176,282 | -0.13(-2.61%) |
Oct 15, 2013 | 4.770 | 4.990 | 4.760 | 4.990 | 2,033,882 | +0.18(+3.74%) |
Oct 11, 2013 | 4.810 | 4.810 | 4.810 | 0 | -0.08(-1.64%) | |
Oct 10, 2013 | 4.950 | 5.000 | 4.850 | 4.890 | 1,451,292 | -0.07(-1.41%) |
Oct 09, 2013 | 4.910 | 5.020 | 4.840 | 4.960 | 2,712,645 | +0.01(+0.20%) |
Oct 08, 2013 | 5.070 | 5.150 | 4.920 | 4.950 | 1,990,241 | -0.12(-2.37%) |
Oct 07, 2013 | 4.990 | 5.070 | 4.975 | 5.070 | 1,575,616 | +0.13(+2.63%) |
Oct 04, 2013 | 5.010 | 5.030 | 4.880 | 4.940 | 2,579,094 | -0.07(-1.40%) |
Oct 03, 2013 | 5.060 | 5.115 | 5.000 | 5.010 | 2,174,683 | -0.03(-0.60%) |
Oct 02, 2013 | 5.120 | 5.180 | 5.035 | 5.040 | 3,995,821 | -0.04(-0.79%) |
Oct 01, 2013 | 5.080 | 5.130 | 5.020 | 5.080 | 2,267,466 | -0.07(-1.36%) |
Sep 27, 2013 | 5.240 | 5.310 | 5.100 | 5.150 | 3,949,897 | -0.02(-0.39%) |
Sep 26, 2013 | 5.240 | 5.300 | 5.120 | 5.170 | 2,922,556 | -0.11(-2.08%) |
Sep 25, 2013 | 5.190 | 5.385 | 5.160 | 5.280 | 6,052,502 | +0.15(+2.92%) |
Sep 24, 2013 | 5.210 | 5.270 | 5.120 | 5.130 | 5,724,119 | -0.12(-2.29%) |
Sep 23, 2013 | 5.250 | 5.420 | 5.220 | 5.250 | 3,236,870 | -0.02(-0.38%) |
Sep 20, 2013 | 5.650 | 5.650 | 5.270 | 5.270 | 8,928,681 | -0.41(-7.22%) |
Sep 19, 2013 | 5.900 | 5.910 | 5.600 | 5.680 | 2,823,096 | -0.19(-3.24%) |
Sep 18, 2013 | 5.360 | 5.910 | 5.350 | 5.870 | 6,530,081 | +0.45(+8.30%) |
Sep 17, 2013 | 5.410 | 5.420 | 5.330 | 5.420 | 2,675,987 | +0.05(+0.93%) |
Sep 16, 2013 | 5.380 | 5.500 | 5.350 | 5.370 | 2,662,746 | +0.01(+0.19%) |
Sep 13, 2013 | 5.210 | 5.380 | 5.200 | 5.360 | 2,825,580 | +0.08(+1.52%) |
Sep 12, 2013 | 5.350 | 5.480 | 5.280 | 5.280 | 3,147,716 | -0.27(-4.86%) |
Sep 11, 2013 | 5.550 | 5.600 | 5.450 | 5.550 | 3,547,249 | +0.02(+0.36%) |
Sep 10, 2013 | 5.600 | 5.630 | 5.520 | 5.530 | 3,542,777 | -0.16(-2.81%) |
Sep 09, 2013 | 5.750 | 5.800 | 5.660 | 5.690 | 1,939,207 | -0.07(-1.22%) |
Sep 06, 2013 | 5.800 | 5.840 | 5.710 | 5.760 | 1,946,025 | +0.03(+0.52%) |
Sep 05, 2013 | 5.810 | 5.850 | 5.700 | 5.730 | 3,400,195 | -0.14(-2.39%) |
Sep 04, 2013 | 5.770 | 5.890 | 5.720 | 5.870 | 2,327,455 | +0.00(+0.00%) |
Sep 03, 2013 | 5.930 | 5.950 | 5.790 | 5.870 | 3,213,479 | +0.06(+1.03%) |
Aug 30, 2013 | 5.810 | 5.810 | 5.810 | 0 | +0.00(+0.00%) | |
Aug 29, 2013 | 5.770 | 5.870 | 5.550 | 5.810 | 4,936,176 | +0.05(+0.87%) |
Aug 28, 2013 | 5.930 | 6.080 | 5.720 | 5.760 | 4,665,665 | -0.15(-2.54%) |
Aug 27, 2013 | 6.380 | 6.440 | 5.890 | 5.910 | 6,955,509 | -0.28(-4.52%) |
Aug 26, 2013 | 6.200 | 6.300 | 6.070 | 6.190 | 4,647,481 | +0.04(+0.65%) |
Aug 23, 2013 | 5.990 | 6.200 | 5.940 | 6.150 | 4,855,010 | +0.18(+3.02%) |
Aug 22, 2013 | 5.950 | 6.170 | 5.860 | 5.970 | 4,766,825 | +0.18(+3.11%) |
Aug 21, 2013 | 6.100 | 6.100 | 5.790 | 5.790 | 6,959,593 | -0.35(-5.70%) |
Aug 20, 2013 | 5.960 | 6.180 | 5.930 | 6.140 | 6,848,443 | +0.23(+3.89%) |
Aug 19, 2013 | 6.210 | 6.210 | 5.880 | 5.910 | 6,151,189 | -0.22(-3.59%) |
Aug 16, 2013 | 6.380 | 6.430 | 6.060 | 6.130 | 4,845,968 | -0.12(-1.92%) |
Aug 15, 2013 | 5.910 | 6.300 | 5.850 | 6.250 | 7,568,015 | +0.31(+5.22%) |
Aug 14, 2013 | 5.590 | 6.020 | 5.590 | 5.940 | 5,842,733 | +0.36(+6.45%) |
Aug 13, 2013 | 5.770 | 5.780 | 5.545 | 5.580 | 3,010,051 | -0.18(-3.12%) |
Aug 12, 2013 | 5.600 | 5.820 | 5.590 | 5.760 | 5,341,478 | +0.34(+6.27%) |
Aug 09, 2013 | 5.400 | 5.490 | 5.320 | 5.420 | 6,786,781 | +0.01(+0.18%) |
Aug 08, 2013 | 5.180 | 5.410 | 5.180 | 5.410 | 5,294,288 | +0.28(+5.46%) |
Aug 07, 2013 | 5.150 | 5.270 | 5.110 | 5.130 | 1,973,079 | +0.00(+0.00%) |
Aug 06, 2013 | 5.200 | 5.320 | 5.130 | 5.130 | 2,444,180 | -0.19(-3.57%) |
Aug 02, 2013 | 5.320 | 5.320 | 5.320 | 0 | +0.04(+0.76%) | |
Aug 01, 2013 | 5.440 | 5.470 | 5.170 | 5.280 | 4,537,910 | -0.06(-1.12%) |
Jul 31, 2013 | 5.460 | 5.550 | 5.280 | 5.340 | 3,381,346 | -0.06(-1.11%) |
Jul 30, 2013 | 5.480 | 5.520 | 5.330 | 5.400 | 4,449,003 | -0.11(-2.00%) |
Jul 29, 2013 | 5.570 | 5.630 | 5.500 | 5.510 | 2,396,726 | -0.11(-1.96%) |
Jul 26, 2013 | 5.410 | 5.620 | 5.400 | 5.620 | 3,219,823 | +0.11(+2.00%) |
Jul 25, 2013 | 5.480 | 5.660 | 5.460 | 5.510 | 7,151,857 | -0.02(-0.36%) |
Jul 24, 2013 | 5.780 | 5.790 | 5.420 | 5.530 | 4,767,967 | -0.30(-5.15%) |
Jul 23, 2013 | 5.680 | 5.860 | 5.630 | 5.830 | 4,539,170 | +0.05(+0.87%) |
Jul 22, 2013 | 5.600 | 5.800 | 5.510 | 5.780 | 6,462,792 | +0.45(+8.44%) |
Jul 19, 2013 | 5.180 | 5.360 | 5.100 | 5.330 | 4,421,357 | +0.25(+4.92%) |
Jul 18, 2013 | 5.200 | 5.270 | 5.080 | 5.080 | 2,208,632 | -0.07(-1.36%) |
Jul 17, 2013 | 5.350 | 5.450 | 5.150 | 5.150 | 4,900,733 | -0.15(-2.83%) |
Jul 16, 2013 | 5.040 | 5.300 | 5.000 | 5.300 | 4,802,825 | +0.30(+6.00%) |
Jul 15, 2013 | 5.040 | 5.110 | 4.990 | 5.000 | 2,428,447 | -0.04(-0.79%) |
Jul 12, 2013 | 5.110 | 5.140 | 5.000 | 5.040 | 1,919,666 | -0.10(-1.95%) |
Jul 11, 2013 | 5.110 | 5.150 | 4.990 | 5.140 | 3,616,361 | +0.27(+5.54%) |
Jul 10, 2013 | 4.830 | 4.980 | 4.790 | 4.870 | 6,253,681 | +0.06(+1.25%) |
Jul 09, 2013 | 4.980 | 4.980 | 4.800 | 4.810 | 4,090,325 | -0.04(-0.82%) |
Jul 08, 2013 | 5.090 | 5.090 | 4.850 | 4.850 | 3,021,910 | -0.13(-2.61%) |
Jul 05, 2013 | 5.150 | 5.180 | 4.890 | 4.980 | 3,690,026 | -0.25(-4.78%) |
Jul 04, 2013 | 5.250 | 5.290 | 5.225 | 5.230 | 289,050 | -0.04(-0.76%) |
Jul 03, 2013 | 5.220 | 5.350 | 5.190 | 5.270 | 2,465,327 | +0.10(+1.93%) |
Jul 02, 2013 | 5.350 | 5.400 | 5.100 | 5.170 | 3,939,398 | -0.22(-4.08%) |
Jun 28, 2013 | 5.390 | 5.390 | 5.390 | 0 | +0.53(+10.91%) | |
Jun 27, 2013 | 4.910 | 4.970 | 4.760 | 4.860 | 5,502,243 | +0.07(+1.46%) |
Jun 26, 2013 | 4.880 | 4.930 | 4.740 | 4.790 | 5,525,587 | -0.28(-5.52%) |
Jun 25, 2013 | 5.110 | 5.190 | 5.050 | 5.070 | 4,081,200 | +0.01(+0.20%) |
Jun 24, 2013 | 5.200 | 5.270 | 5.060 | 5.060 | 4,685,658 | -0.29(-5.42%) |
Jun 21, 2013 | 5.260 | 5.370 | 5.090 | 5.350 | 8,747,577 | +0.14(+2.69%) |
Jun 20, 2013 | 5.210 | 5.450 | 5.135 | 5.210 | 12,652,272 | -0.45(-7.95%) |
Jun 19, 2013 | 5.860 | 5.930 | 5.650 | 5.660 | 3,557,508 | -0.20(-3.41%) |
Jun 18, 2013 | 5.940 | 6.010 | 5.810 | 5.860 | 1,912,868 | -0.11(-1.84%) |
Jun 17, 2013 | 5.960 | 6.130 | 5.910 | 5.970 | 3,254,051 | +0.05(+0.84%) |
Jun 14, 2013 | 6.140 | 6.160 | 5.910 | 5.920 | 2,798,092 | -0.19(-3.11%) |
Jun 13, 2013 | 5.850 | 6.140 | 5.840 | 6.110 | 4,224,312 | +0.11(+1.83%) |
Jun 12, 2013 | 5.880 | 6.170 | 5.870 | 6.000 | 3,566,426 | -0.03(-0.50%) |
Jun 11, 2013 | 6.000 | 6.250 | 5.960 | 6.030 | 5,149,491 | -0.41(-6.37%) |
Jun 10, 2013 | 6.360 | 6.560 | 6.270 | 6.440 | 2,705,129 | +0.07(+1.10%) |
Jun 07, 2013 | 6.550 | 6.600 | 6.300 | 6.370 | 3,497,213 | -0.37(-5.49%) |
Jun 06, 2013 | 6.710 | 6.810 | 6.650 | 6.740 | 11,726,589 | -0.01(-0.15%) |
Jun 05, 2013 | 6.700 | 6.875 | 6.650 | 6.750 | 3,652,323 | +0.09(+1.35%) |
Jun 04, 2013 | 6.670 | 6.740 | 6.560 | 6.660 | 2,476,031 | -0.11(-1.62%) |
Jun 03, 2013 | 6.720 | 6.870 | 6.680 | 6.770 | 3,363,091 | -0.03(-0.44%) |
May 31, 2013 | 6.450 | 6.800 | 6.350 | 6.800 | 9,052,560 | +0.22(+3.34%) |
May 30, 2013 | 6.200 | 6.600 | 6.190 | 6.580 | 9,383,493 | +0.53(+8.76%) |
May 29, 2013 | 5.890 | 6.060 | 5.870 | 6.050 | 5,277,695 | +0.20(+3.42%) |
May 28, 2013 | 6.020 | 6.040 | 5.760 | 5.850 | 4,964,503 | -0.17(-2.82%) |
May 27, 2013 | 6.050 | 6.090 | 6.020 | 6.020 | 589,976 | +0.02(+0.33%) |
May 24, 2013 | 5.980 | 6.090 | 5.930 | 6.000 | 3,560,131 | -0.02(-0.33%) |
May 23, 2013 | 6.060 | 6.180 | 6.020 | 6.020 | 5,815,340 | +0.11(+1.86%) |
May 22, 2013 | 5.750 | 6.130 | 5.730 | 5.910 | 7,451,669 | +0.29(+5.16%) |
May 21, 2013 | 5.580 | 5.770 | 5.500 | 5.620 | 3,877,086 | +0.22(+4.07%) |
May 17, 2013 | 5.400 | 5.400 | 5.400 | 0 | -0.13(-2.35%) | |
May 16, 2013 | 5.310 | 5.560 | 5.280 | 5.530 | 3,934,506 | +0.17(+3.17%) |
May 15, 2013 | 5.370 | 5.460 | 5.340 | 5.360 | 5,550,121 | -0.03(-0.56%) |
May 13, 2013 | 5.490 | 5.500 | 5.380 | 5.390 | 2,174,241 | -0.15(-2.71%) |
May 10, 2013 | 5.440 | 5.585 | 5.410 | 5.540 | 5,623,459 | -0.09(-1.60%) |
May 09, 2013 | 5.570 | 5.910 | 5.500 | 5.630 | 9,252,144 | +0.02(+0.36%) |
May 08, 2013 | 5.500 | 5.750 | 5.430 | 5.610 | 8,814,720 | +0.33(+6.25%) |
May 07, 2013 | 5.280 | 5.360 | 5.260 | 5.280 | 3,412,450 | -0.06(-1.12%) |
May 06, 2013 | 5.430 | 5.430 | 5.340 | 5.340 | 2,597,458 | -0.05(-0.93%) |
May 03, 2013 | 5.410 | 5.480 | 5.340 | 5.390 | 3,421,085 | +0.01(+0.19%) |
May 02, 2013 | 5.450 | 5.530 | 5.370 | 5.380 | 4,676,795 | -0.02(-0.37%) |
May 01, 2013 | 5.380 | 5.490 | 5.310 | 5.400 | 4,595,163 | -0.09(-1.64%) |
Apr 30, 2013 | 5.420 | 5.490 | 5.290 | 5.490 | 6,343,288 | +0.00(+0.00%) |
Apr 29, 2013 | 5.580 | 5.700 | 5.370 | 5.490 | 6,392,213 | -0.07(-1.26%) |
Apr 26, 2013 | 5.790 | 5.790 | 5.480 | 5.560 | 4,343,859 | -0.23(-3.97%) |
Apr 25, 2013 | 5.900 | 5.960 | 5.730 | 5.790 | 8,705,340 | -0.03(-0.52%) |
Apr 24, 2013 | 5.680 | 5.850 | 5.590 | 5.820 | 4,142,689 | +0.27(+4.86%) |
Apr 23, 2013 | 5.630 | 5.630 | 5.450 | 5.550 | 5,770,755 | -0.09(-1.60%) |
Apr 22, 2013 | 5.550 | 5.680 | 5.510 | 5.640 | 3,541,752 | +0.19(+3.49%) |
Apr 19, 2013 | 5.620 | 5.660 | 5.380 | 5.450 | 4,780,656 | +0.02(+0.37%) |
Apr 18, 2013 | 5.300 | 5.490 | 5.160 | 5.430 | 6,204,472 | +0.30(+5.85%) |
Apr 17, 2013 | 5.550 | 5.560 | 5.110 | 5.130 | 5,154,957 | -0.35(-6.39%) |
Apr 16, 2013 | 5.770 | 5.830 | 5.370 | 5.480 | 7,107,612 | -0.06(-1.08%) |
Apr 15, 2013 | 5.890 | 5.920 | 5.520 | 5.540 | 10,105,038 | -0.87(-13.57%) |
Apr 12, 2013 | 6.700 | 6.700 | 6.370 | 6.410 | 8,789,280 | -0.47(-6.83%) |
Apr 11, 2013 | 7.110 | 7.170 | 6.830 | 6.880 | 6,069,916 | -0.23(-3.23%) |
Apr 10, 2013 | 7.300 | 7.310 | 7.090 | 7.110 | 11,729,563 | -0.28(-3.79%) |
Apr 09, 2013 | 7.140 | 7.430 | 7.120 | 7.390 | 3,045,533 | +0.25(+3.50%) |
Apr 08, 2013 | 7.160 | 7.245 | 7.090 | 7.140 | 1,999,746 | -0.05(-0.70%) |
Apr 05, 2013 | 7.480 | 7.510 | 7.100 | 7.190 | 5,348,028 | -0.05(-0.69%) |
Apr 04, 2013 | 7.120 | 7.350 | 7.010 | 7.240 | 4,511,005 | +0.11(+1.54%) |
Apr 03, 2013 | 7.540 | 7.610 | 7.050 | 7.130 | 11,685,933 | -0.44(-5.81%) |
Apr 02, 2013 | 7.900 | 7.920 | 7.570 | 7.570 | 2,736,099 | -0.42(-5.26%) |
Apr 01, 2013 | 8.090 | 8.090 | 7.930 | 7.990 | 1,077,955 | -0.05(-0.62%) |
Mar 28, 2013 | 8.040 | 8.040 | 8.040 | 0 | -0.07(-0.86%) | |
Mar 27, 2013 | 8.010 | 8.120 | 7.940 | 8.110 | 1,801,010 | +0.10(+1.25%) |
Mar 26, 2013 | 8.040 | 8.040 | 7.940 | 8.010 | 1,499,168 | -0.03(-0.37%) |
Mar 25, 2013 | 8.230 | 8.260 | 8.000 | 8.040 | 2,445,520 | -0.28(-3.37%) |
Mar 22, 2013 | 8.250 | 8.350 | 8.160 | 8.320 | 1,797,468 | +0.02(+0.24%) |
Mar 21, 2013 | 8.200 | 8.350 | 8.150 | 8.300 | 3,994,348 | +0.17(+2.09%) |
Mar 20, 2013 | 8.230 | 8.230 | 8.080 | 8.130 | 2,136,048 | -0.06(-0.73%) |
Mar 19, 2013 | 8.120 | 8.290 | 8.100 | 8.190 | 4,634,121 | +0.00(+0.00%) |
Mar 18, 2013 | 8.230 | 8.290 | 8.060 | 8.190 | 1,983,455 | +0.06(+0.74%) |
Mar 15, 2013 | 8.140 | 8.210 | 8.040 | 8.130 | 5,030,671 | +0.01(+0.12%) |
Mar 14, 2013 | 7.950 | 8.170 | 7.910 | 8.120 | 3,268,197 | +0.15(+1.88%) |
Mar 13, 2013 | 8.210 | 8.230 | 7.950 | 7.970 | 3,111,500 | -0.22(-2.69%) |
Mar 12, 2013 | 8.080 | 8.280 | 8.065 | 8.190 | 3,025,919 | +0.22(+2.76%) |
Mar 11, 2013 | 8.130 | 8.170 | 7.940 | 7.970 | 2,361,025 | -0.16(-1.97%) |
Mar 08, 2013 | 8.000 | 8.240 | 7.920 | 8.130 | 3,238,332 | +0.10(+1.25%) |
Mar 07, 2013 | 8.100 | 8.200 | 8.000 | 8.030 | 2,755,345 | -0.09(-1.11%) |
Mar 06, 2013 | 7.740 | 8.120 | 7.710 | 8.120 | 6,675,053 | +0.38(+4.91%) |
Mar 05, 2013 | 7.840 | 7.880 | 7.730 | 7.740 | 2,560,761 | +0.03(+0.39%) |
Mar 04, 2013 | 7.870 | 7.870 | 7.680 | 7.710 | 1,942,770 | -0.16(-2.03%) |
Mar 01, 2013 | 7.950 | 7.980 | 7.800 | 7.870 | 2,706,018 | +0.02(+0.25%) |
Feb 28, 2013 | 8.090 | 8.010 | 7.810 | 7.850 | 6,919,901 | -0.22(-2.73%) |
Feb 27, 2013 | 8.100 | 8.160 | 8.040 | 8.070 | 2,367,740 | -0.07(-0.86%) |
Feb 26, 2013 | 8.090 | 8.200 | 7.930 | 8.140 | 4,515,935 | +0.11(+1.37%) |
Feb 25, 2013 | 7.930 | 8.110 | 7.920 | 8.030 | 3,259,773 | +0.21(+2.69%) |
Feb 22, 2013 | 7.770 | 7.840 | 7.695 | 7.820 | 2,307,925 | +0.07(+0.90%) |
Feb 21, 2013 | 7.610 | 7.850 | 7.610 | 7.750 | 2,665,838 | +0.14(+1.84%) |
Feb 20, 2013 | 7.950 | 7.950 | 7.550 | 7.610 | 6,399,979 | -0.43(-5.35%) |
Feb 19, 2013 | 8.030 | 8.180 | 7.950 | 8.040 | 3,767,214 | +0.01(+0.12%) |
Feb 15, 2013 | 8.030 | 8.030 | 8.030 | 0 | -0.31(-3.72%) | |
Feb 14, 2013 | 8.020 | 8.450 | 8.020 | 8.340 | 6,335,833 | +0.43(+5.44%) |
Feb 13, 2013 | 8.040 | 8.050 | 7.900 | 7.910 | 4,478,753 | -0.09(-1.12%) |
Feb 12, 2013 | 8.000 | 8.090 | 7.940 | 8.000 | 2,540,394 | +0.00(+0.00%) |
Feb 11, 2013 | 8.120 | 8.130 | 8.000 | 8.000 | 1,985,448 | -0.18(-2.20%) |
Feb 08, 2013 | 8.310 | 8.310 | 8.170 | 8.180 | 2,043,068 | -0.05(-0.61%) |
Feb 07, 2013 | 8.160 | 8.380 | 8.100 | 8.230 | 3,857,429 | +0.03(+0.37%) |
Feb 06, 2013 | 8.190 | 8.270 | 8.190 | 8.200 | 1,975,631 | -0.03(-0.36%) |
Feb 04, 2013 | 8.170 | 8.340 | 8.170 | 8.230 | 1,695,049 | -0.07(-0.84%) |
Feb 01, 2013 | 8.330 | 8.380 | 8.140 | 8.300 | 3,639,612 | +0.12(+1.47%) |
Jan 31, 2013 | 8.360 | 8.360 | 8.080 | 8.180 | 6,743,431 | -0.21(-2.50%) |
Jan 30, 2013 | 8.570 | 8.680 | 8.330 | 8.390 | 4,076,268 | -0.08(-0.94%) |
Jan 29, 2013 | 8.420 | 8.610 | 8.420 | 8.470 | 3,900,494 | +0.11(+1.32%) |
Jan 28, 2013 | 8.580 | 8.620 | 8.270 | 8.360 | 5,932,363 | -0.22(-2.56%) |
Jan 25, 2013 | 8.980 | 9.010 | 8.550 | 8.580 | 8,224,862 | -0.42(-4.67%) |
Jan 24, 2013 | 9.450 | 9.450 | 9.000 | 9.000 | 4,268,321 | -0.48(-5.06%) |
Jan 23, 2013 | 9.750 | 9.830 | 9.470 | 9.480 | 3,022,520 | -0.32(-3.27%) |
Jan 22, 2013 | 9.500 | 9.830 | 9.430 | 9.800 | 5,693,531 | +0.27(+2.83%) |
Jan 21, 2013 | 9.420 | 9.560 | 9.420 | 9.530 | 5,937,967 | +0.08(+0.85%) |
Jan 18, 2013 | 9.380 | 9.500 | 9.370 | 9.450 | 7,852,304 | +0.08(+0.85%) |
Jan 17, 2013 | 9.400 | 9.540 | 9.320 | 9.370 | 3,708,564 | -0.12(-1.26%) |
Jan 16, 2013 | 9.470 | 9.530 | 9.410 | 9.490 | 2,209,863 | -0.07(-0.73%) |
Jan 15, 2013 | 9.330 | 9.620 | 9.330 | 9.560 | 5,627,480 | +0.27(+2.91%) |
Jan 14, 2013 | 9.310 | 9.410 | 9.280 | 9.290 | 1,991,579 | -0.02(-0.21%) |
Jan 11, 2013 | 9.330 | 9.340 | 9.200 | 9.310 | 2,522,504 | -0.01(-0.11%) |
Jan 10, 2013 | 9.280 | 9.400 | 9.270 | 9.320 | 3,281,238 | +0.11(+1.19%) |
Jan 09, 2013 | 9.310 | 9.370 | 9.170 | 9.210 | 2,256,858 | -0.18(-1.92%) |
Jan 08, 2013 | 9.270 | 9.400 | 9.130 | 9.390 | 2,495,676 | +0.20(+2.18%) |
Jan 07, 2013 | 9.250 | 9.300 | 9.170 | 9.190 | 1,459,281 | -0.07(-0.76%) |
Jan 04, 2013 | 9.150 | 9.290 | 9.070 | 9.260 | 2,972,882 | -0.06(-0.64%) |
Jan 03, 2013 | 9.720 | 9.730 | 9.270 | 9.320 | 2,051,735 | -0.41(-4.21%) |
Jan 02, 2013 | 9.800 | 9.780 | 9.680 | 9.730 | 1,373,819 | +0.09(+0.93%) |
Dec 31, 2012 | 9.640 | 9.640 | 9.640 | 0 | +0.25(+2.66%) | |
Dec 28, 2012 | 9.500 | 9.600 | 9.390 | 9.390 | 1,249,955 | -0.14(-1.47%) |
Dec 27, 2012 | 9.340 | 9.610 | 9.340 | 9.530 | 1,729,810 | +0.15(+1.60%) |
Dec 24, 2012 | 9.380 | 9.380 | 9.380 | 0 | +0.02(+0.21%) | |
Dec 21, 2012 | 9.340 | 9.500 | 9.260 | 9.360 | 7,087,047 | +0.09(+0.97%) |
Dec 20, 2012 | 9.270 | 9.300 | 9.040 | 9.270 | 2,592,406 | -0.08(-0.86%) |
Dec 19, 2012 | 9.360 | 9.410 | 9.260 | 9.350 | 3,101,517 | -0.04(-0.43%) |
Dec 18, 2012 | 9.600 | 9.620 | 9.360 | 9.390 | 2,638,999 | -0.18(-1.88%) |
Dec 17, 2012 | 9.600 | 9.660 | 9.520 | 9.570 | 1,734,582 | -0.08(-0.83%) |
Dec 14, 2012 | 9.600 | 9.730 | 9.550 | 9.650 | 1,671,450 | +0.07(+0.73%) |
Dec 13, 2012 | 9.710 | 9.780 | 9.500 | 9.580 | 2,371,105 | -0.34(-3.43%) |
Dec 12, 2012 | 9.780 | 9.920 | 9.750 | 9.920 | 3,574,892 | +0.22(+2.27%) |
Dec 11, 2012 | 9.650 | 9.750 | 9.640 | 9.700 | 1,935,526 | +0.07(+0.73%) |
Dec 10, 2012 | 9.730 | 9.750 | 9.590 | 9.630 | 1,559,099 | +0.02(+0.21%) |
Dec 07, 2012 | 9.640 | 9.680 | 9.500 | 9.610 | 2,155,659 | +0.06(+0.63%) |
Dec 06, 2012 | 9.460 | 9.620 | 9.430 | 9.550 | 2,231,579 | +0.11(+1.17%) |
Dec 05, 2012 | 9.760 | 9.790 | 9.420 | 9.440 | 3,247,302 | -0.37(-3.77%) |
Dec 04, 2012 | 9.690 | 9.900 | 9.600 | 9.810 | 5,055,071 | -0.25(-2.49%) |
Nov 30, 2012 | 10.11 | 10.19 | 9.940 | 10.06 | 2,709,450 | -0.13(-1.28%) |
Nov 29, 2012 | 10.33 | 10.38 | 10.08 | 10.19 | 2,350,430 | -0.08(-0.78%) |
Nov 28, 2012 | 9.850 | 10.28 | 9.820 | 10.27 | 3,980,541 | +0.08(+0.79%) |
Nov 27, 2012 | 10.20 | 10.44 | 10.15 | 10.19 | 5,393,027 | -0.17(-1.64%) |
Nov 26, 2012 | 10.00 | 10.38 | 9.830 | 10.36 | 5,917,867 | +0.33(+3.29%) |
Nov 24, 2012 | 9.900 | 10.08 | 9.810 | 10.03 | 1,967,193 | +0.00(+0.00%) |
Nov 23, 2012 | 9.900 | 10.08 | 9.810 | 10.03 | 1,967,193 | +0.22(+2.24%) |
Nov 22, 2012 | 9.900 | 10.00 | 9.810 | 9.810 | 577,607 | -0.08(-0.81%) |
Nov 21, 2012 | 9.550 | 9.910 | 9.520 | 9.890 | 2,920,636 | +0.26(+2.70%) |
Nov 20, 2012 | 9.490 | 9.720 | 9.470 | 9.630 | 4,142,695 | +0.04(+0.42%) |
Nov 19, 2012 | 9.710 | 9.770 | 9.530 | 9.590 | 1,820,926 | +0.08(+0.84%) |
Nov 16, 2012 | 9.300 | 9.540 | 9.230 | 9.510 | 2,292,124 | +0.18(+1.93%) |
Nov 15, 2012 | 9.660 | 9.670 | 9.310 | 9.330 | 2,674,401 | -0.24(-2.51%) |
Nov 14, 2012 | 10.06 | 10.06 | 9.550 | 9.570 | 5,432,002 | -0.44(-4.40%) |
Nov 13, 2012 | 10.11 | 10.19 | 10.00 | 10.01 | 3,318,378 | -0.19(-1.86%) |
Nov 12, 2012 | 10.31 | 10.32 | 10.11 | 10.20 | 2,254,816 | -0.12(-1.16%) |
Nov 09, 2012 | 10.25 | 10.42 | 10.21 | 10.32 | 4,670,316 | +0.16(+1.57%) |
Nov 08, 2012 | 9.770 | 10.25 | 9.730 | 10.16 | 10,167,488 | +0.82(+8.78%) |
Nov 07, 2012 | 9.400 | 9.400 | 8.960 | 9.340 | 3,013,487 | +0.08(+0.86%) |
Nov 06, 2012 | 9.300 | 9.380 | 9.200 | 9.260 | 2,744,937 | +0.05(+0.54%) |
Nov 05, 2012 | 9.390 | 9.440 | 9.180 | 9.210 | 2,523,482 | -0.13(-1.39%) |
Nov 02, 2012 | 9.770 | 9.770 | 9.270 | 9.340 | 5,419,317 | -0.55(-5.56%) |