Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 9.190 | 9.320 | 9.110 | 9.300 | 0 | +0.14(+1.53%) |
Nov 27, 2013 | 9.030 | 9.180 | 9.020 | 9.160 | 0 | +0.15(+1.66%) |
Nov 26, 2013 | 9.000 | 9.060 | 8.890 | 9.010 | 0 | +0.01(+0.11%) |
Nov 25, 2013 | 9.000 | 9.090 | 8.860 | 9.000 | 1,390,950 | +0.10(+1.12%) |
Nov 22, 2013 | 8.960 | 8.960 | 8.820 | 8.900 | 0 | -0.03(-0.34%) |
Nov 21, 2013 | 8.610 | 8.990 | 8.600 | 8.930 | 1,188,653 | +0.33(+3.84%) |
Nov 20, 2013 | 8.730 | 8.790 | 8.590 | 8.600 | 0 | -0.13(-1.49%) |
Nov 19, 2013 | 8.750 | 8.880 | 8.610 | 8.730 | 1,457,105 | -0.04(-0.46%) |
Nov 18, 2013 | 8.910 | 8.985 | 8.750 | 8.770 | 0 | -0.12(-1.36%) |
Nov 15, 2013 | 9.000 | 9.060 | 8.860 | 8.891 | 0 | -0.12(-1.32%) |
Nov 14, 2013 | 9.230 | 9.230 | 8.940 | 9.010 | 1,891,137 | -0.38(-4.05%) |
Nov 12, 2013 | 9.420 | 9.540 | 9.290 | 9.390 | 1,706,971 | -0.01(-0.12%) |
Nov 11, 2013 | 9.310 | 9.500 | 9.300 | 9.401 | 0 | +0.08(+0.87%) |
Nov 08, 2013 | 9.410 | 9.590 | 9.280 | 9.320 | 0 | -0.07(-0.75%) |
Nov 07, 2013 | 9.710 | 9.750 | 9.380 | 9.390 | 1,827,873 | -0.24(-2.49%) |
Nov 06, 2013 | 9.750 | 9.800 | 9.520 | 9.630 | 1,611,474 | -0.06(-0.62%) |
Nov 05, 2013 | 9.750 | 9.845 | 9.660 | 9.690 | 1,290,354 | -0.13(-1.32%) |
Nov 04, 2013 | 9.900 | 9.940 | 9.775 | 9.820 | 1,284,343 | -0.07(-0.71%) |
Nov 01, 2013 | 10.19 | 10.31 | 9.830 | 9.890 | 0 | -0.31(-3.04%) |
Oct 31, 2013 | 10.31 | 10.43 | 10.20 | 10.20 | 1,687,081 | -0.14(-1.35%) |
Oct 30, 2013 | 10.45 | 10.54 | 10.24 | 10.34 | 2,438,107 | -0.15(-1.43%) |
Oct 29, 2013 | 10.33 | 10.55 | 10.27 | 10.49 | 1,744,104 | +0.22(+2.14%) |
Oct 28, 2013 | 10.26 | 10.32 | 9.760 | 10.27 | 0 | +0.01(+0.10%) |
Oct 25, 2013 | 10.51 | 10.60 | 10.22 | 10.26 | 0 | -0.14(-1.35%) |
Oct 24, 2013 | 10.45 | 10.89 | 9.910 | 10.40 | 6,894,203 | -1.04(-9.09%) |
Oct 23, 2013 | 11.51 | 11.67 | 11.28 | 11.44 | 1,494,607 | -0.17(-1.42%) |
Oct 22, 2013 | 11.84 | 11.85 | 11.55 | 11.61 | 737,649 | -0.17(-1.49%) |
Oct 21, 2013 | 11.79 | 11.91 | 11.69 | 11.78 | 925,200 | +0.04(+0.34%) |
Oct 18, 2013 | 11.54 | 11.78 | 11.37 | 11.74 | 1,227,490 | +0.34(+2.99%) |
Oct 17, 2013 | 11.19 | 11.50 | 11.14 | 11.40 | 822,840 | +0.16(+1.41%) |
Oct 16, 2013 | 11.39 | 11.41 | 11.23 | 11.24 | 897,198 | -0.10(-0.88%) |
Oct 15, 2013 | 11.39 | 11.52 | 11.25 | 11.34 | 757,595 | -0.06(-0.53%) |
Oct 14, 2013 | 11.41 | 11.49 | 11.32 | 11.40 | 1,148,240 | -0.12(-1.04%) |
Oct 11, 2013 | 11.45 | 11.56 | 11.31 | 11.52 | 0 | +0.06(+0.52%) |
Oct 10, 2013 | 11.11 | 11.46 | 11.11 | 11.46 | 2,257,082 | +0.56(+5.14%) |
Oct 09, 2013 | 11.01 | 11.17 | 10.65 | 10.90 | 1,402,045 | -0.09(-0.82%) |
Oct 08, 2013 | 11.47 | 11.53 | 10.96 | 10.99 | 1,328,696 | -0.49(-4.27%) |
Oct 07, 2013 | 11.59 | 11.70 | 11.46 | 11.48 | 0 | -0.25(-2.13%) |
Oct 04, 2013 | 11.25 | 11.78 | 11.19 | 11.73 | 0 | +0.52(+4.64%) |
Oct 03, 2013 | 11.15 | 11.32 | 11.12 | 11.21 | 1,604,527 | -0.11(-0.97%) |
Oct 02, 2013 | 11.33 | 11.42 | 11.27 | 11.32 | 868,173 | -0.15(-1.31%) |
Oct 01, 2013 | 11.32 | 11.51 | 11.25 | 11.47 | 991,222 | +0.07(+0.57%) |
Sep 27, 2013 | 11.49 | 11.59 | 11.26 | 11.40 | 0 | -0.16(-1.34%) |
Sep 26, 2013 | 11.28 | 11.65 | 11.28 | 11.56 | 1,338,657 | +0.34(+3.03%) |
Sep 25, 2013 | 11.31 | 11.46 | 11.20 | 11.22 | 673,939 | -0.11(-0.97%) |
Sep 24, 2013 | 11.06 | 11.45 | 11.00 | 11.33 | 1,256,517 | +0.27(+2.44%) |
Sep 23, 2013 | 11.20 | 11.20 | 10.92 | 11.06 | 1,922,590 | -0.10(-0.90%) |
Sep 20, 2013 | 11.36 | 11.39 | 11.12 | 11.16 | 0 | -0.19(-1.67%) |
Sep 19, 2013 | 11.31 | 11.43 | 11.16 | 11.35 | 767,046 | +0.05(+0.45%) |
Sep 18, 2013 | 11.28 | 11.49 | 11.08 | 11.30 | 1,003,764 | +0.02(+0.17%) |
Sep 17, 2013 | 11.08 | 11.34 | 11.06 | 11.28 | 0 | +0.17(+1.53%) |
Sep 16, 2013 | 11.33 | 11.36 | 10.96 | 11.11 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 11.44 | 11.44 | 11.05 | 11.11 | 0 | -0.20(-1.77%) |
Sep 12, 2013 | 11.15 | 11.45 | 11.13 | 11.31 | 0 | +0.18(+1.62%) |
Sep 11, 2013 | 11.03 | 11.22 | 10.88 | 11.13 | 2,144,539 | +0.04(+0.36%) |
Sep 10, 2013 | 11.05 | 11.13 | 10.95 | 11.09 | 1,706,099 | +0.09(+0.82%) |
Sep 09, 2013 | 10.73 | 11.06 | 10.72 | 11.00 | 1,638,532 | +0.30(+2.80%) |
Sep 06, 2013 | 10.60 | 10.71 | 10.32 | 10.70 | 0 | +0.20(+1.90%) |
Sep 05, 2013 | 10.67 | 10.72 | 10.46 | 10.50 | 0 | +0.05(+0.48%) |
Sep 04, 2013 | 10.34 | 10.51 | 10.05 | 10.45 | 1,514,140 | +0.31(+3.06%) |
Sep 03, 2013 | 9.390 | 10.25 | 9.370 | 10.14 | 3,544,477 | +0.87(+9.39%) |
Aug 30, 2013 | 9.470 | 9.490 | 9.240 | 9.270 | 0 | -0.22(-2.32%) |
Aug 29, 2013 | 9.480 | 9.620 | 9.460 | 9.490 | 747,788 | +0.04(+0.37%) |
Aug 28, 2013 | 9.500 | 9.640 | 9.450 | 9.455 | 898,570 | -0.02(-0.21%) |
Aug 27, 2013 | 9.820 | 9.880 | 9.430 | 9.475 | 2,036,098 | -0.46(-4.58%) |
Aug 26, 2013 | 10.08 | 10.19 | 9.910 | 9.930 | 1,060,766 | -0.15(-1.49%) |
Aug 23, 2013 | 9.960 | 10.12 | 9.900 | 10.08 | 0 | +0.13(+1.31%) |
Aug 22, 2013 | 10.23 | 10.23 | 9.842 | 9.950 | 1,761,004 | -0.26(-2.55%) |
Aug 21, 2013 | 10.43 | 10.49 | 10.21 | 10.21 | 940,884 | -0.25(-2.39%) |
Aug 20, 2013 | 10.44 | 10.52 | 10.32 | 10.46 | 847,400 | +0.07(+0.67%) |
Aug 19, 2013 | 10.40 | 10.77 | 10.38 | 10.39 | 1,625,827 | +0.01(+0.10%) |
Aug 16, 2013 | 10.33 | 10.63 | 10.26 | 10.38 | 0 | -0.05(-0.48%) |
Aug 15, 2013 | 10.65 | 10.70 | 10.36 | 10.43 | 1,342,106 | -0.38(-3.52%) |
Aug 14, 2013 | 11.06 | 11.06 | 10.73 | 10.81 | 1,182,368 | -0.22(-1.99%) |
Aug 13, 2013 | 11.00 | 11.08 | 10.89 | 11.03 | 887,338 | +0.01(+0.09%) |
Aug 12, 2013 | 10.97 | 11.08 | 10.97 | 11.02 | 825,493 | +0.05(+0.46%) |
Aug 09, 2013 | 10.97 | 11.07 | 10.81 | 10.97 | 960,028 | -0.02(-0.18%) |
Aug 08, 2013 | 11.00 | 11.11 | 10.92 | 10.99 | 872,143 | +0.05(+0.46%) |
Aug 07, 2013 | 10.98 | 11.11 | 10.87 | 10.94 | 1,340,381 | -0.05(-0.45%) |
Aug 06, 2013 | 11.15 | 11.19 | 10.92 | 10.99 | 1,157,320 | -0.20(-1.79%) |
Aug 05, 2013 | 10.97 | 11.35 | 10.91 | 11.19 | 1,540,867 | +0.23(+2.10%) |
Aug 02, 2013 | 10.90 | 11.00 | 10.85 | 10.96 | 831,070 | -0.01(-0.09%) |
Aug 01, 2013 | 11.00 | 11.14 | 10.91 | 10.97 | 1,294,769 | +0.06(+0.55%) |
Jul 31, 2013 | 10.90 | 11.00 | 10.89 | 10.91 | 0 | +0.02(+0.18%) |
Jul 30, 2013 | 10.70 | 11.00 | 10.62 | 10.89 | 0 | +0.22(+2.06%) |
Jul 29, 2013 | 10.84 | 11.01 | 10.59 | 10.67 | 0 | -0.18(-1.66%) |
Jul 26, 2013 | 11.08 | 11.25 | 10.79 | 10.85 | 0 | -0.30(-2.69%) |
Jul 25, 2013 | 11.35 | 11.46 | 10.16 | 11.15 | 0 | -0.63(-5.35%) |
Jul 24, 2013 | 11.72 | 11.80 | 11.58 | 11.78 | 2,100,511 | +0.17(+1.46%) |
Jul 23, 2013 | 11.93 | 11.97 | 11.61 | 11.61 | 0 | -0.28(-2.35%) |
Jul 22, 2013 | 11.95 | 12.02 | 11.69 | 11.89 | 0 | -0.08(-0.67%) |
Jul 19, 2013 | 11.89 | 12.00 | 11.84 | 11.97 | 0 | +0.01(+0.04%) |
Jul 18, 2013 | 12.00 | 12.16 | 11.86 | 11.96 | 1,071,603 | -0.03(-0.21%) |
Jul 17, 2013 | 11.80 | 11.99 | 11.65 | 11.99 | 1,479,950 | +0.46(+3.99%) |
Jul 16, 2013 | 11.62 | 11.74 | 11.41 | 11.53 | 0 | -0.11(-0.95%) |
Jul 15, 2013 | 11.57 | 11.75 | 11.55 | 11.64 | 0 | +0.06(+0.52%) |
Jul 12, 2013 | 11.44 | 11.75 | 11.35 | 11.58 | 0 | +0.09(+0.78%) |
Jul 11, 2013 | 11.50 | 11.65 | 11.41 | 11.49 | 0 | +0.09(+0.79%) |
Jul 10, 2013 | 11.47 | 11.57 | 11.30 | 11.40 | 0 | -0.04(-0.31%) |
Jul 09, 2013 | 11.25 | 11.51 | 11.09 | 11.44 | 0 | +0.26(+2.28%) |
Jul 08, 2013 | 11.30 | 11.40 | 11.10 | 11.18 | 0 | -0.07(-0.62%) |
Jul 05, 2013 | 11.20 | 11.28 | 10.96 | 11.25 | 0 | +0.35(+3.21%) |
Jul 03, 2013 | 10.99 | 11.19 | 10.88 | 10.90 | 0 | -0.15(-1.36%) |
Jul 02, 2013 | 10.81 | 11.09 | 10.72 | 11.05 | 0 | +0.19(+1.75%) |
Jul 01, 2013 | 10.70 | 10.97 | 10.65 | 10.86 | 0 | +0.19(+1.78%) |
Jun 28, 2013 | 10.72 | 10.75 | 10.56 | 10.67 | 1,129,768 | +0.19(+1.81%) |
Jun 26, 2013 | 10.75 | 10.79 | 10.46 | 10.48 | 0 | -0.19(-1.78%) |
Jun 25, 2013 | 10.52 | 10.71 | 10.45 | 10.67 | 0 | +0.26(+2.50%) |
Jun 24, 2013 | 10.53 | 10.70 | 10.23 | 10.41 | 0 | -0.29(-2.71%) |
Jun 21, 2013 | 10.72 | 10.90 | 10.22 | 10.70 | 2,609,687 | +0.04(+0.38%) |
Jun 20, 2013 | 10.84 | 11.05 | 10.60 | 10.66 | 0 | -0.35(-3.18%) |
Jun 19, 2013 | 11.16 | 11.34 | 10.91 | 11.01 | 0 | -0.17(-1.52%) |
Jun 18, 2013 | 10.97 | 11.23 | 10.90 | 11.18 | 0 | +0.20(+1.82%) |
Jun 17, 2013 | 11.13 | 11.14 | 10.79 | 10.98 | 0 | -0.26(-2.31%) |
Jun 14, 2013 | 11.54 | 11.57 | 11.22 | 11.24 | 0 | -0.29(-2.52%) |
Jun 13, 2013 | 11.41 | 11.58 | 11.21 | 11.53 | 1,153,405 | +0.14(+1.23%) |
Jun 12, 2013 | 11.55 | 11.60 | 11.32 | 11.39 | 1,270,110 | -0.06(-0.52%) |
Jun 11, 2013 | 11.22 | 11.65 | 11.05 | 11.45 | 1,567,680 | +0.11(+0.97%) |
Jun 10, 2013 | 11.42 | 11.44 | 11.10 | 11.34 | 0 | +0.18(+1.61%) |
Jun 07, 2013 | 11.10 | 11.44 | 11.01 | 11.16 | 0 | -0.05(-0.45%) |
Jun 06, 2013 | 11.05 | 11.25 | 10.72 | 11.21 | 3,642,113 | +0.67(+6.36%) |
Jun 05, 2013 | 10.48 | 10.62 | 10.26 | 10.54 | 0 | +0.11(+1.05%) |
Jun 04, 2013 | 10.39 | 10.70 | 10.30 | 10.43 | 0 | -0.12(-1.14%) |
Jun 03, 2013 | 10.62 | 10.81 | 10.28 | 10.55 | 2,725,866 | +0.02(+0.19%) |
May 31, 2013 | 10.10 | 10.96 | 10.10 | 10.53 | 5,455,452 | +0.40(+3.95%) |
May 30, 2013 | 9.730 | 10.23 | 9.690 | 10.13 | 3,060,897 | +0.42(+4.33%) |
May 29, 2013 | 9.380 | 9.835 | 9.290 | 9.710 | 3,640,354 | +0.28(+2.97%) |
May 28, 2013 | 9.200 | 9.530 | 9.160 | 9.430 | 2,676,927 | +0.39(+4.31%) |
May 24, 2013 | 8.950 | 9.050 | 8.810 | 9.040 | 0 | -0.11(-1.20%) |
May 23, 2013 | 9.550 | 9.780 | 9.120 | 9.150 | 5,881,118 | -0.76(-7.67%) |
May 22, 2013 | 9.740 | 10.08 | 9.740 | 9.910 | 0 | +0.16(+1.64%) |
May 21, 2013 | 9.800 | 9.810 | 9.390 | 9.750 | 0 | -0.05(-0.51%) |
May 20, 2013 | 9.960 | 10.17 | 9.780 | 9.800 | 0 | -0.28(-2.78%) |
May 17, 2013 | 9.670 | 10.19 | 9.670 | 10.08 | 0 | +0.46(+4.78%) |
May 16, 2013 | 9.140 | 9.695 | 9.100 | 9.620 | 2,413,104 | +0.49(+5.37%) |
May 15, 2013 | 8.790 | 9.200 | 8.760 | 9.130 | 0 | +0.37(+4.22%) |
May 13, 2013 | 8.580 | 8.830 | 8.580 | 8.760 | 0 | +0.14(+1.62%) |
May 10, 2013 | 8.650 | 8.720 | 8.530 | 8.620 | 0 | -0.04(-0.46%) |
May 09, 2013 | 8.600 | 8.810 | 8.570 | 8.660 | 0 | -0.02(-0.23%) |
May 08, 2013 | 8.800 | 8.830 | 8.547 | 8.680 | 0 | -0.16(-1.81%) |
May 07, 2013 | 8.650 | 8.850 | 8.560 | 8.840 | 0 | +0.14(+1.61%) |
May 06, 2013 | 8.490 | 8.771 | 8.484 | 8.700 | 1,451,787 | +0.24(+2.84%) |
May 03, 2013 | 8.430 | 8.600 | 8.370 | 8.460 | 0 | +0.14(+1.68%) |
May 02, 2013 | 8.310 | 8.340 | 8.190 | 8.320 | 1,264,271 | +0.08(+0.97%) |
May 01, 2013 | 8.350 | 8.430 | 8.210 | 8.240 | 0 | -0.18(-2.14%) |
Apr 30, 2013 | 8.290 | 8.430 | 8.200 | 8.420 | 0 | +0.14(+1.69%) |
Apr 29, 2013 | 8.250 | 8.430 | 8.170 | 8.280 | 2,058,431 | +0.07(+0.85%) |
Apr 26, 2013 | 8.090 | 8.310 | 8.180 | 8.210 | 2,502,813 | -0.01(-0.12%) |
Apr 25, 2013 | 7.800 | 8.550 | 7.750 | 8.220 | 0 | +1.56(+23.42%) |
Apr 24, 2013 | 6.580 | 6.690 | 6.455 | 6.660 | 837,101 | +0.04(+0.60%) |
Apr 23, 2013 | 6.560 | 6.620 | 6.450 | 6.620 | 583,301 | +0.14(+2.16%) |
Apr 22, 2013 | 6.290 | 6.470 | 6.060 | 6.480 | 884,570 | +0.22(+3.51%) |
Apr 19, 2013 | 6.200 | 6.340 | 6.150 | 6.260 | 797,749 | +0.09(+1.46%) |
Apr 18, 2013 | 6.290 | 6.490 | 6.120 | 6.170 | 791,446 | -0.08(-1.28%) |
Apr 17, 2013 | 6.470 | 6.480 | 6.240 | 6.250 | 950,451 | -0.32(-4.87%) |
Apr 16, 2013 | 6.530 | 6.720 | 6.400 | 6.570 | 672,529 | +0.16(+2.50%) |
Apr 15, 2013 | 6.930 | 6.980 | 6.350 | 6.410 | 1,076,012 | -0.59(-8.49%) |
Apr 12, 2013 | 6.900 | 7.080 | 6.880 | 7.005 | 809,179 | +0.04(+0.65%) |
Apr 11, 2013 | 6.800 | 6.970 | 6.790 | 6.960 | 689,065 | +0.16(+2.35%) |
Apr 10, 2013 | 6.510 | 6.880 | 6.510 | 6.800 | 850,991 | +0.34(+5.26%) |
Apr 09, 2013 | 6.340 | 6.470 | 6.240 | 6.460 | 852,482 | +0.15(+2.38%) |
Apr 08, 2013 | 6.200 | 6.340 | 6.166 | 6.310 | 547,599 | +0.09(+1.45%) |
Apr 05, 2013 | 6.210 | 6.330 | 6.160 | 6.220 | 908,424 | -0.12(-1.97%) |
Apr 04, 2013 | 6.300 | 6.430 | 6.280 | 6.345 | 661,729 | +0.06(+1.04%) |
Apr 03, 2013 | 6.520 | 6.580 | 6.230 | 6.280 | 1,580,352 | -0.24(-3.68%) |
Apr 02, 2013 | 6.650 | 6.730 | 6.500 | 6.520 | 948,579 | -0.10(-1.51%) |
Apr 01, 2013 | 6.970 | 6.990 | 6.580 | 6.620 | 998,567 | -0.38(-5.43%) |
Mar 28, 2013 | 7.060 | 7.100 | 6.950 | 7.000 | 1,016,356 | -0.05(-0.71%) |
Mar 27, 2013 | 6.980 | 7.070 | 6.860 | 7.050 | 565,613 | +0.00(+0.00%) |
Mar 26, 2013 | 7.140 | 7.250 | 6.980 | 7.050 | 575,544 | -0.09(-1.26%) |
Mar 25, 2013 | 7.030 | 7.160 | 6.955 | 7.140 | 756,416 | +0.12(+1.71%) |
Mar 22, 2013 | 7.050 | 7.170 | 7.000 | 7.020 | 545,780 | -0.03(-0.43%) |
Mar 21, 2013 | 7.150 | 7.220 | 7.000 | 7.050 | 1,514,527 | -0.14(-1.95%) |
Mar 20, 2013 | 7.400 | 7.400 | 7.150 | 7.190 | 1,600,557 | -0.13(-1.78%) |
Mar 19, 2013 | 7.370 | 7.460 | 7.200 | 7.320 | 1,774,182 | +0.30(+4.27%) |
Mar 18, 2013 | 7.000 | 7.165 | 6.890 | 7.020 | 1,096,808 | -0.09(-1.20%) |
Mar 15, 2013 | 7.200 | 7.200 | 7.040 | 7.105 | 1,609,824 | -0.09(-1.32%) |
Mar 14, 2013 | 7.160 | 7.210 | 7.136 | 7.200 | 555,689 | +0.04(+0.56%) |
Mar 13, 2013 | 7.150 | 7.220 | 7.060 | 7.160 | 498,966 | +0.00(+0.00%) |
Mar 12, 2013 | 7.160 | 7.190 | 7.090 | 7.160 | 608,702 | -0.03(-0.42%) |
Mar 11, 2013 | 7.150 | 7.260 | 7.050 | 7.190 | 1,032,555 | +0.00(+0.00%) |
Mar 08, 2013 | 7.060 | 7.200 | 6.970 | 7.190 | 903,921 | +0.06(+0.84%) |
Mar 07, 2013 | 7.000 | 7.140 | 6.850 | 7.130 | 2,300,769 | +0.44(+6.58%) |
Mar 06, 2013 | 6.590 | 6.700 | 6.540 | 6.690 | 538,781 | +0.11(+1.67%) |
Mar 05, 2013 | 6.400 | 6.660 | 6.400 | 6.580 | 554,143 | +0.05(+0.77%) |
Mar 04, 2013 | 6.390 | 6.580 | 6.390 | 6.530 | 604,603 | +0.11(+1.71%) |
Mar 01, 2013 | 6.410 | 6.475 | 6.340 | 6.420 | 1,002,329 | -0.07(-1.08%) |
Feb 28, 2013 | 6.550 | 6.580 | 6.430 | 6.490 | 747,710 | -0.10(-1.52%) |
Feb 27, 2013 | 6.460 | 6.735 | 6.420 | 6.590 | 674,526 | +0.10(+1.54%) |
Feb 26, 2013 | 6.590 | 6.660 | 6.380 | 6.490 | 980,029 | -0.01(-0.15%) |
Feb 22, 2013 | 6.470 | 6.580 | 6.400 | 6.500 | 621,010 | +0.06(+0.93%) |
Feb 21, 2013 | 6.590 | 6.590 | 6.310 | 6.440 | 876,585 | -0.16(-2.42%) |
Feb 20, 2013 | 6.830 | 6.940 | 6.590 | 6.600 | 1,163,981 | -0.23(-3.37%) |
Feb 19, 2013 | 6.650 | 6.860 | 6.610 | 6.830 | 1,197,821 | +0.13(+1.94%) |
Feb 15, 2013 | 6.820 | 6.875 | 6.680 | 6.700 | 677,003 | -0.08(-1.18%) |
Feb 14, 2013 | 6.700 | 6.820 | 6.650 | 6.780 | 715,856 | +0.01(+0.15%) |
Feb 13, 2013 | 6.900 | 6.935 | 6.660 | 6.770 | 1,182,218 | -0.10(-1.46%) |
Feb 12, 2013 | 6.780 | 6.930 | 6.745 | 6.870 | 1,080,461 | +0.08(+1.18%) |
Feb 11, 2013 | 6.990 | 7.000 | 6.770 | 6.790 | 1,045,177 | -0.20(-2.86%) |
Feb 08, 2013 | 7.010 | 7.160 | 6.860 | 6.990 | 1,211,217 | -0.12(-1.69%) |
Feb 07, 2013 | 6.860 | 7.110 | 6.840 | 7.110 | 970,440 | +0.27(+3.95%) |
Feb 06, 2013 | 7.180 | 7.250 | 6.670 | 6.840 | 2,705,293 | -0.47(-6.43%) |
Feb 04, 2013 | 7.500 | 7.750 | 7.200 | 7.310 | 2,182,890 | +0.08(+1.11%) |
Feb 01, 2013 | 7.150 | 7.280 | 7.090 | 7.230 | 1,516,928 | +0.10(+1.40%) |
Jan 31, 2013 | 6.840 | 7.200 | 6.690 | 7.130 | 1,648,062 | +0.50(+7.54%) |
Jan 30, 2013 | 6.970 | 6.990 | 6.605 | 6.630 | 1,032,668 | -0.37(-5.29%) |
Jan 29, 2013 | 7.080 | 7.080 | 6.930 | 7.000 | 938,064 | -0.07(-0.99%) |
Jan 28, 2013 | 7.060 | 7.120 | 7.000 | 7.070 | 689,959 | +0.00(+0.00%) |
Jan 25, 2013 | 6.880 | 7.130 | 6.880 | 7.070 | 1,422,381 | +0.25(+3.67%) |
Jan 24, 2013 | 6.440 | 6.840 | 6.429 | 6.820 | 1,363,474 | +0.37(+5.74%) |
Jan 23, 2013 | 6.550 | 6.630 | 6.430 | 6.450 | 670,060 | -0.12(-1.83%) |
Jan 22, 2013 | 6.680 | 6.680 | 6.550 | 6.570 | 596,450 | -0.14(-2.09%) |
Jan 18, 2013 | 6.760 | 6.780 | 6.650 | 6.710 | 472,882 | -0.08(-1.18%) |
Jan 17, 2013 | 6.900 | 7.040 | 6.790 | 6.790 | 1,087,550 | +0.26(+3.98%) |
Jan 16, 2013 | 6.530 | 6.590 | 6.500 | 6.530 | 347,716 | -0.03(-0.46%) |
Jan 15, 2013 | 6.460 | 6.560 | 6.410 | 6.560 | 370,569 | +0.03(+0.46%) |
Jan 14, 2013 | 6.470 | 6.650 | 6.380 | 6.530 | 1,034,876 | +0.04(+0.62%) |
Jan 11, 2013 | 6.640 | 6.640 | 6.480 | 6.490 | 856,059 | -0.17(-2.55%) |
Jan 10, 2013 | 6.530 | 6.700 | 6.460 | 6.660 | 1,391,067 | +0.15(+2.30%) |
Jan 09, 2013 | 6.460 | 6.550 | 6.370 | 6.510 | 846,050 | +0.05(+0.77%) |
Jan 08, 2013 | 6.580 | 6.590 | 6.380 | 6.460 | 674,922 | -0.15(-2.27%) |
Jan 07, 2013 | 6.440 | 6.650 | 6.440 | 6.610 | 1,140,111 | +0.11(+1.69%) |
Jan 04, 2013 | 6.420 | 6.500 | 6.300 | 6.500 | 697,051 | +0.11(+1.72%) |
Jan 03, 2013 | 6.330 | 6.440 | 6.260 | 6.390 | 894,282 | +0.05(+0.79%) |
Jan 02, 2013 | 6.090 | 6.360 | 5.790 | 6.340 | 1,859,683 | +0.55(+9.50%) |
Dec 31, 2012 | 5.770 | 5.825 | 5.660 | 5.790 | 1,053,145 | -0.01(-0.17%) |
Dec 28, 2012 | 5.760 | 5.950 | 5.690 | 5.800 | 478,360 | -0.03(-0.51%) |
Dec 27, 2012 | 5.950 | 5.950 | 5.660 | 5.830 | 636,913 | -0.10(-1.69%) |
Dec 26, 2012 | 6.000 | 6.110 | 5.840 | 5.930 | 529,593 | -0.07(-1.08%) |
Dec 24, 2012 | 5.930 | 6.000 | 5.880 | 5.995 | 224,280 | +0.05(+0.93%) |
Dec 21, 2012 | 5.950 | 5.970 | 5.750 | 5.940 | 1,050,742 | -0.13(-2.14%) |
Dec 20, 2012 | 5.940 | 6.150 | 5.850 | 6.070 | 929,176 | +0.13(+2.19%) |
Dec 19, 2012 | 5.950 | 5.960 | 5.780 | 5.940 | 467,612 | +0.02(+0.34%) |
Dec 18, 2012 | 5.840 | 5.950 | 5.810 | 5.920 | 913,257 | +0.08(+1.37%) |
Dec 17, 2012 | 5.820 | 5.860 | 5.720 | 5.840 | 390,771 | +0.04(+0.69%) |
Dec 14, 2012 | 5.790 | 5.840 | 5.740 | 5.800 | 365,524 | +0.00(+0.00%) |
Dec 13, 2012 | 5.810 | 5.940 | 5.750 | 5.800 | 442,072 | +0.02(+0.35%) |
Dec 12, 2012 | 5.970 | 5.990 | 5.750 | 5.780 | 512,138 | -0.03(-0.52%) |
Dec 11, 2012 | 5.810 | 5.890 | 5.720 | 5.810 | 864,844 | +0.09(+1.57%) |
Dec 10, 2012 | 5.850 | 5.850 | 5.670 | 5.720 | 652,782 | -0.07(-1.21%) |
Dec 07, 2012 | 5.780 | 5.840 | 5.680 | 5.790 | 435,281 | +0.06(+1.06%) |
Dec 06, 2012 | 5.770 | 5.910 | 5.660 | 5.729 | 1,239,927 | -0.06(-1.05%) |
Dec 05, 2012 | 5.970 | 5.980 | 5.720 | 5.790 | 927,424 | -0.10(-1.70%) |