Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 27.94 | 28.25 | 27.30 | 28.23 | 0 | +0.52(+1.88%) |
Nov 27, 2013 | 28.08 | 28.47 | 26.99 | 27.71 | 0 | -0.27(-0.96%) |
Nov 26, 2013 | 27.00 | 28.49 | 26.96 | 27.98 | 0 | +1.05(+3.90%) |
Nov 25, 2013 | 27.24 | 27.79 | 26.74 | 26.93 | 60,758 | -0.18(-0.66%) |
Nov 22, 2013 | 25.65 | 27.25 | 25.00 | 27.11 | 0 | +1.56(+6.11%) |
Nov 21, 2013 | 26.38 | 26.38 | 25.38 | 25.55 | 86,853 | -0.62(-2.37%) |
Nov 20, 2013 | 26.42 | 27.45 | 26.01 | 26.17 | 0 | -0.08(-0.30%) |
Nov 19, 2013 | 25.86 | 26.81 | 25.50 | 26.25 | 31,131 | +0.32(+1.23%) |
Nov 18, 2013 | 26.85 | 27.57 | 25.79 | 25.93 | 0 | -0.79(-2.96%) |
Nov 15, 2013 | 26.88 | 27.70 | 26.62 | 26.72 | 0 | -0.37(-1.37%) |
Nov 14, 2013 | 27.15 | 27.49 | 26.80 | 27.09 | 0 | +1.55(+6.07%) |
Nov 12, 2013 | 25.86 | 25.86 | 25.37 | 25.54 | 0 | -0.32(-1.24%) |
Nov 11, 2013 | 25.03 | 26.49 | 25.00 | 25.86 | 0 | +0.96(+3.86%) |
Nov 08, 2013 | 23.31 | 25.00 | 23.31 | 24.90 | 0 | +1.61(+6.91%) |
Nov 07, 2013 | 23.90 | 24.17 | 23.27 | 23.29 | 63,643 | -0.56(-2.35%) |
Nov 06, 2013 | 24.19 | 24.34 | 23.77 | 23.85 | 161,772 | -0.33(-1.36%) |
Nov 05, 2013 | 24.24 | 24.40 | 23.82 | 24.18 | 0 | -0.16(-0.66%) |
Nov 04, 2013 | 24.50 | 24.64 | 24.22 | 24.34 | 78,484 | +0.08(+0.34%) |
Nov 01, 2013 | 24.02 | 24.68 | 23.72 | 24.26 | 0 | +0.22(+0.91%) |
Oct 31, 2013 | 24.52 | 24.77 | 23.70 | 24.04 | 0 | -0.17(-0.70%) |
Oct 30, 2013 | 24.19 | 24.40 | 23.88 | 24.21 | 168,913 | +0.12(+0.48%) |
Oct 29, 2013 | 23.85 | 24.38 | 23.63 | 24.09 | 0 | +0.36(+1.50%) |
Oct 28, 2013 | 23.69 | 23.99 | 23.27 | 23.74 | 0 | +0.14(+0.59%) |
Oct 25, 2013 | 23.00 | 23.60 | 22.72 | 23.60 | 0 | +0.74(+3.24%) |
Oct 24, 2013 | 22.64 | 23.09 | 22.28 | 22.86 | 209,406 | +0.16(+0.70%) |
Oct 23, 2013 | 22.64 | 22.85 | 21.95 | 22.70 | 0 | +0.02(+0.09%) |
Oct 22, 2013 | 21.92 | 22.74 | 21.79 | 22.68 | 188,107 | +0.85(+3.89%) |
Oct 21, 2013 | 20.93 | 22.15 | 20.68 | 21.83 | 137,051 | +0.86(+4.10%) |
Oct 18, 2013 | 20.96 | 21.01 | 20.36 | 20.97 | 83,079 | +0.30(+1.45%) |
Oct 17, 2013 | 19.82 | 21.00 | 19.52 | 20.67 | 104,137 | +0.74(+3.71%) |
Oct 16, 2013 | 20.41 | 20.59 | 19.91 | 19.93 | 82,890 | -0.40(-1.97%) |
Oct 15, 2013 | 20.27 | 20.43 | 19.75 | 20.33 | 143,451 | -0.06(-0.29%) |
Oct 14, 2013 | 20.60 | 20.60 | 20.25 | 20.39 | 75,879 | -0.28(-1.35%) |
Oct 11, 2013 | 20.91 | 21.15 | 20.26 | 20.67 | 0 | -0.33(-1.57%) |
Oct 10, 2013 | 20.95 | 21.32 | 20.44 | 21.00 | 152,471 | +0.25(+1.20%) |
Oct 09, 2013 | 21.25 | 21.31 | 20.25 | 20.75 | 0 | -0.45(-2.12%) |
Oct 08, 2013 | 22.00 | 22.20 | 21.15 | 21.20 | 220,698 | -0.77(-3.50%) |
Oct 07, 2013 | 22.00 | 22.40 | 21.25 | 21.97 | 0 | -0.10(-0.45%) |
Oct 04, 2013 | 22.25 | 23.10 | 21.99 | 22.07 | 0 | -0.01(-0.05%) |
Oct 03, 2013 | 23.69 | 25.26 | 21.95 | 22.08 | 0 | -1.29(-5.52%) |
Oct 02, 2013 | 19.85 | 23.48 | 19.85 | 23.37 | 225,255 | +3.33(+16.62%) |
Oct 01, 2013 | 20.17 | 20.17 | 18.93 | 20.04 | 142,131 | -0.20(-0.99%) |
Sep 27, 2013 | 19.97 | 20.32 | 19.10 | 20.24 | 0 | +0.25(+1.25%) |
Sep 26, 2013 | 20.08 | 20.45 | 19.50 | 19.99 | 34,541 | -0.05(-0.25%) |
Sep 25, 2013 | 19.80 | 20.55 | 19.80 | 20.04 | 29,063 | +0.18(+0.91%) |
Sep 24, 2013 | 20.92 | 20.92 | 19.60 | 19.86 | 93,933 | -1.11(-5.29%) |
Sep 23, 2013 | 20.77 | 21.10 | 20.42 | 20.97 | 29,660 | -0.01(-0.05%) |
Sep 20, 2013 | 20.17 | 21.82 | 19.76 | 20.98 | 0 | +0.80(+3.96%) |
Sep 19, 2013 | 19.48 | 20.28 | 19.36 | 20.18 | 0 | +0.40(+2.02%) |
Sep 18, 2013 | 20.02 | 20.09 | 19.04 | 19.78 | 0 | -0.44(-2.18%) |
Sep 17, 2013 | 20.25 | 20.46 | 20.04 | 20.22 | 0 | +0.12(+0.62%) |
Sep 16, 2013 | 20.53 | 20.53 | 20.03 | 20.09 | 0 | -0.05(-0.27%) |
Sep 13, 2013 | 19.79 | 20.35 | 19.68 | 20.15 | 0 | +0.37(+1.87%) |
Sep 12, 2013 | 19.70 | 20.22 | 19.70 | 19.78 | 0 | +0.01(+0.05%) |
Sep 11, 2013 | 19.86 | 20.39 | 19.61 | 19.77 | 0 | -0.22(-1.10%) |
Sep 10, 2013 | 19.96 | 20.54 | 19.56 | 19.99 | 103,914 | -0.01(-0.05%) |
Sep 09, 2013 | 20.00 | 20.09 | 19.78 | 20.00 | 0 | +0.29(+1.47%) |
Sep 06, 2013 | 20.04 | 20.39 | 19.63 | 19.71 | 0 | -0.43(-2.14%) |
Sep 05, 2013 | 20.20 | 20.78 | 20.10 | 20.14 | 0 | -0.06(-0.30%) |
Sep 04, 2013 | 20.02 | 20.64 | 19.75 | 20.20 | 0 | +0.03(+0.15%) |
Sep 03, 2013 | 20.06 | 20.58 | 19.85 | 20.17 | 0 | +0.13(+0.65%) |
Aug 30, 2013 | 21.10 | 21.43 | 19.73 | 20.04 | 0 | -1.14(-5.38%) |
Aug 29, 2013 | 20.64 | 21.75 | 19.76 | 21.18 | 62,632 | +0.45(+2.17%) |
Aug 28, 2013 | 19.98 | 21.27 | 19.00 | 20.73 | 0 | +0.65(+3.23%) |
Aug 27, 2013 | 20.91 | 21.32 | 19.28 | 20.08 | 61,748 | -0.91(-4.33%) |
Aug 26, 2013 | 18.88 | 22.48 | 18.86 | 20.99 | 0 | +2.23(+11.89%) |
Aug 23, 2013 | 17.64 | 18.84 | 17.64 | 18.76 | 0 | +1.04(+5.87%) |
Aug 22, 2013 | 17.26 | 17.75 | 17.17 | 17.72 | 26,545 | +0.44(+2.55%) |
Aug 21, 2013 | 17.16 | 17.46 | 16.48 | 17.28 | 0 | +0.03(+0.17%) |
Aug 20, 2013 | 17.00 | 17.47 | 17.00 | 17.25 | 28,364 | +0.22(+1.29%) |
Aug 19, 2013 | 16.15 | 17.89 | 15.75 | 17.03 | 89,215 | +0.98(+6.11%) |
Aug 16, 2013 | 16.00 | 16.62 | 15.62 | 16.05 | 0 | -0.04(-0.25%) |
Aug 15, 2013 | 15.83 | 16.71 | 15.83 | 16.09 | 994,421 | +0.09(+0.56%) |
Aug 14, 2013 | 16.00 | 16.16 | 15.71 | 16.00 | 104,614 | +0.00(+0.00%) |
Aug 13, 2013 | 16.37 | 16.37 | 15.74 | 16.00 | 125,740 | -0.26(-1.60%) |
Aug 12, 2013 | 15.49 | 16.32 | 15.00 | 16.26 | 51,526 | +0.51(+3.24%) |
Aug 09, 2013 | 16.92 | 16.92 | 15.50 | 15.75 | 61,828 | -1.14(-6.75%) |
Aug 08, 2013 | 17.32 | 17.32 | 16.69 | 16.89 | 37,177 | -0.27(-1.57%) |
Aug 07, 2013 | 17.15 | 17.49 | 17.15 | 17.16 | 13,232 | +0.02(+0.09%) |
Aug 06, 2013 | 17.61 | 17.62 | 17.05 | 17.14 | 49,130 | -0.50(-2.81%) |
Aug 05, 2013 | 17.80 | 17.80 | 17.50 | 17.64 | 16,647 | -0.01(-0.06%) |
Aug 02, 2013 | 17.49 | 17.91 | 17.41 | 17.65 | 53,505 | +0.02(+0.11%) |
Aug 01, 2013 | 17.34 | 18.19 | 16.88 | 17.63 | 58,956 | +0.26(+1.50%) |
Jul 31, 2013 | 16.69 | 17.53 | 16.65 | 17.37 | 0 | +0.64(+3.83%) |
Jul 30, 2013 | 16.95 | 17.19 | 16.68 | 16.73 | 0 | -0.26(-1.53%) |
Jul 29, 2013 | 17.20 | 17.30 | 16.71 | 16.99 | 0 | -0.26(-1.51%) |
Jul 26, 2013 | 17.08 | 17.37 | 16.95 | 17.25 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 17.12 | 17.36 | 16.88 | 17.25 | 0 | +0.07(+0.41%) |
Jul 24, 2013 | 16.90 | 17.38 | 16.61 | 17.18 | 0 | +0.50(+3.00%) |
Jul 23, 2013 | 16.58 | 16.78 | 16.11 | 16.68 | 0 | +0.26(+1.58%) |
Jul 22, 2013 | 16.50 | 17.29 | 16.12 | 16.42 | 0 | -0.16(-0.97%) |
Jul 19, 2013 | 17.17 | 17.59 | 16.49 | 16.58 | 0 | -0.71(-4.11%) |
Jul 18, 2013 | 16.98 | 17.70 | 16.93 | 17.29 | 0 | +0.29(+1.71%) |
Jul 17, 2013 | 16.73 | 17.32 | 16.66 | 17.00 | 38,084 | +0.34(+2.04%) |
Jul 16, 2013 | 17.12 | 18.00 | 16.21 | 16.66 | 0 | -0.09(-0.54%) |
Jul 15, 2013 | 15.53 | 18.20 | 15.53 | 16.75 | 0 | +1.22(+7.86%) |
Jul 12, 2013 | 13.34 | 15.58 | 13.34 | 15.53 | 0 | +2.13(+15.90%) |
Jul 11, 2013 | 13.39 | 13.87 | 13.17 | 13.40 | 0 | +0.20(+1.52%) |
Jul 10, 2013 | 13.18 | 13.45 | 13.03 | 13.20 | 0 | +0.05(+0.38%) |
Jul 09, 2013 | 12.25 | 13.35 | 12.72 | 13.15 | 0 | +0.43(+3.38%) |
Jul 08, 2013 | 12.70 | 12.90 | 12.57 | 12.72 | 0 | +0.19(+1.52%) |
Jul 05, 2013 | 12.78 | 12.81 | 12.14 | 12.53 | 0 | -0.06(-0.48%) |
Jul 03, 2013 | 12.47 | 12.71 | 12.16 | 12.59 | 0 | +0.20(+1.61%) |
Jul 02, 2013 | 12.99 | 13.38 | 12.27 | 12.39 | 0 | -0.59(-4.55%) |
Jul 01, 2013 | 13.00 | 13.52 | 12.57 | 12.98 | 0 | +0.07(+0.54%) |
Jun 28, 2013 | 12.01 | 13.36 | 12.01 | 12.91 | 1,657,217 | +1.73(+15.47%) |
Jun 26, 2013 | 11.69 | 12.22 | 10.68 | 11.18 | 0 | -0.50(-4.28%) |
Jun 25, 2013 | 11.57 | 11.95 | 11.40 | 11.68 | 0 | +0.32(+2.82%) |
Jun 24, 2013 | 12.08 | 12.34 | 11.15 | 11.36 | 0 | -0.70(-5.80%) |
Jun 21, 2013 | 13.50 | 13.77 | 11.95 | 12.06 | 142,699 | -1.65(-12.04%) |
Jun 20, 2013 | 13.04 | 14.00 | 13.04 | 13.71 | 0 | +0.71(+5.46%) |
Jun 19, 2013 | 12.82 | 13.84 | 12.51 | 13.00 | 0 | +0.23(+1.80%) |
Jun 18, 2013 | 11.06 | 12.89 | 11.00 | 12.77 | 80,685 | +1.76(+15.99%) |
Jun 17, 2013 | 11.43 | 11.46 | 10.92 | 11.01 | 0 | -0.35(-3.08%) |
Jun 14, 2013 | 10.79 | 11.55 | 10.45 | 11.36 | 0 | +0.80(+7.58%) |
Jun 13, 2013 | 10.62 | 11.36 | 10.46 | 10.56 | 14,157 | -0.42(-3.83%) |
Jun 12, 2013 | 11.01 | 11.01 | 10.17 | 10.98 | 26,653 | -0.03(-0.27%) |
Jun 11, 2013 | 10.85 | 11.33 | 10.85 | 11.01 | 15,882 | +0.08(+0.73%) |
Jun 10, 2013 | 10.79 | 11.00 | 10.78 | 10.93 | 0 | +0.14(+1.30%) |
Jun 07, 2013 | 9.460 | 10.80 | 9.460 | 10.79 | 0 | +1.31(+13.82%) |
Jun 06, 2013 | 9.370 | 10.17 | 9.360 | 9.480 | 0 | +0.03(+0.32%) |
Jun 05, 2013 | 9.500 | 9.790 | 9.140 | 9.450 | 0 | -0.06(-0.63%) |
Jun 04, 2013 | 9.750 | 10.09 | 9.510 | 9.510 | 0 | -0.24(-2.46%) |
Jun 03, 2013 | 10.03 | 10.33 | 9.750 | 9.750 | 15,912 | -0.19(-1.91%) |
May 31, 2013 | 10.60 | 10.65 | 9.750 | 9.940 | 55,548 | -0.61(-5.78%) |
May 30, 2013 | 10.45 | 10.99 | 10.45 | 10.55 | 0 | +0.20(+1.93%) |
May 29, 2013 | 10.62 | 11.02 | 10.35 | 10.35 | 45,187 | -0.35(-3.27%) |
May 28, 2013 | 11.36 | 11.36 | 9.980 | 10.70 | 15,516 | +0.42(+4.09%) |
May 24, 2013 | 10.03 | 10.85 | 10.03 | 10.28 | 0 | +0.18(+1.78%) |
May 23, 2013 | 9.720 | 10.50 | 9.410 | 10.10 | 0 | +0.10(+1.00%) |
May 22, 2013 | 10.55 | 10.90 | 10.00 | 10.00 | 0 | -0.55(-5.21%) |
May 21, 2013 | 10.11 | 10.66 | 10.11 | 10.55 | 0 | +0.55(+5.50%) |
May 20, 2013 | 9.890 | 10.24 | 9.500 | 10.00 | 0 | +0.14(+1.42%) |
May 17, 2013 | 9.330 | 10.15 | 9.330 | 9.860 | 0 | +0.53(+5.68%) |
May 16, 2013 | 8.250 | 9.370 | 8.250 | 9.330 | 87,954 | +1.08(+13.09%) |
May 15, 2013 | 8.390 | 8.390 | 8.250 | 8.250 | 0 | +0.05(+0.61%) |
May 13, 2013 | 8.240 | 8.350 | 8.200 | 8.200 | 0 | -0.08(-0.91%) |
May 10, 2013 | 8.299 | 8.300 | 8.200 | 8.275 | 0 | -0.01(-0.18%) |
May 09, 2013 | 8.210 | 8.300 | 8.191 | 8.290 | 0 | +0.29(+3.62%) |
May 08, 2013 | 8.280 | 8.350 | 8.000 | 8.000 | 0 | -0.32(-3.85%) |
May 07, 2013 | 8.430 | 8.430 | 8.190 | 8.320 | 0 | -0.06(-0.72%) |
May 06, 2013 | 8.310 | 8.390 | 8.270 | 8.380 | 0 | +0.07(+0.84%) |
May 03, 2013 | 8.290 | 8.390 | 8.250 | 8.310 | 0 | +0.01(+0.12%) |
May 02, 2013 | 8.200 | 8.300 | 8.200 | 8.300 | 0 | +0.09(+1.10%) |
May 01, 2013 | 8.270 | 8.350 | 8.210 | 8.210 | 0 | -0.05(-0.61%) |
Apr 30, 2013 | 8.290 | 8.400 | 8.260 | 8.260 | 0 | -0.09(-1.08%) |
Apr 29, 2013 | 8.250 | 8.350 | 8.250 | 8.350 | 14,377 | +0.07(+0.85%) |
Apr 26, 2013 | 8.000 | 8.449 | 7.970 | 8.280 | 115,513 | +0.31(+3.89%) |
Apr 25, 2013 | 7.990 | 8.020 | 7.950 | 7.970 | 41,975 | +0.03(+0.38%) |
Apr 24, 2013 | 7.990 | 8.000 | 7.900 | 7.940 | 0 | -0.06(-0.75%) |
Apr 23, 2013 | 7.900 | 8.000 | 7.900 | 8.000 | 104,286 | +0.00(+0.00%) |
Apr 22, 2013 | 7.850 | 8.000 | 7.800 | 8.000 | 93,114 | +0.15(+1.91%) |
Apr 19, 2013 | 7.990 | 8.050 | 7.850 | 7.850 | 78,168 | -0.17(-2.12%) |
Apr 18, 2013 | 7.800 | 8.130 | 7.750 | 8.020 | 32,287 | +0.14(+1.78%) |
Apr 17, 2013 | 7.810 | 8.000 | 7.730 | 7.880 | 18,044 | -0.05(-0.63%) |
Apr 16, 2013 | 7.990 | 8.000 | 7.660 | 7.930 | 9,692 | -0.07(-0.88%) |
Apr 15, 2013 | 7.890 | 8.010 | 7.500 | 8.000 | 14,672 | +0.14(+1.78%) |
Apr 12, 2013 | 7.730 | 8.009 | 7.510 | 7.860 | 29,501 | +0.01(+0.13%) |
Apr 11, 2013 | 7.600 | 7.850 | 7.531 | 7.850 | 33,260 | +0.22(+2.88%) |
Apr 10, 2013 | 7.410 | 7.740 | 7.180 | 7.630 | 14,589 | +0.19(+2.55%) |
Apr 09, 2013 | 6.900 | 7.480 | 6.680 | 7.440 | 30,903 | +0.71(+10.55%) |
Apr 08, 2013 | 6.730 | 6.960 | 6.560 | 6.730 | 27,303 | -0.03(-0.44%) |
Apr 05, 2013 | 6.600 | 6.760 | 6.560 | 6.760 | 19,489 | +0.12(+1.81%) |
Apr 04, 2013 | 6.650 | 6.740 | 6.610 | 6.640 | 24,642 | +0.04(+0.61%) |
Apr 03, 2013 | 6.620 | 6.750 | 6.600 | 6.600 | 15,730 | -0.01(-0.15%) |
Apr 02, 2013 | 6.580 | 6.690 | 6.490 | 6.610 | 48,206 | -0.11(-1.71%) |
Apr 01, 2013 | 6.590 | 6.740 | 6.510 | 6.725 | 19,581 | +0.03(+0.52%) |
Mar 28, 2013 | 6.530 | 6.690 | 6.430 | 6.690 | 7,198 | +0.06(+0.83%) |
Mar 27, 2013 | 6.580 | 6.680 | 6.490 | 6.635 | 36,352 | +0.04(+0.68%) |
Mar 26, 2013 | 6.530 | 6.680 | 6.510 | 6.590 | 8,082 | +0.09(+1.38%) |
Mar 25, 2013 | 6.630 | 6.729 | 6.500 | 6.500 | 5,209 | -0.14(-2.11%) |
Mar 22, 2013 | 6.720 | 6.720 | 6.590 | 6.640 | 9,663 | -0.14(-2.06%) |
Mar 21, 2013 | 6.580 | 6.790 | 6.430 | 6.780 | 317,789 | +0.21(+3.20%) |
Mar 20, 2013 | 6.420 | 6.650 | 6.410 | 6.570 | 17,322 | +0.12(+1.86%) |
Mar 19, 2013 | 6.610 | 6.610 | 6.440 | 6.450 | 13,266 | -0.20(-3.01%) |
Mar 18, 2013 | 6.410 | 6.650 | 6.410 | 6.650 | 11,832 | +0.21(+3.26%) |
Mar 15, 2013 | 6.035 | 6.560 | 6.035 | 6.440 | 111,479 | -0.18(-2.72%) |
Mar 14, 2013 | 6.540 | 6.630 | 6.530 | 6.620 | 13,066 | +0.05(+0.76%) |
Mar 13, 2013 | 6.520 | 6.640 | 6.520 | 6.570 | 23,523 | -0.03(-0.45%) |
Mar 12, 2013 | 6.500 | 6.600 | 6.500 | 6.600 | 14,209 | +0.04(+0.61%) |
Mar 11, 2013 | 6.410 | 6.640 | 6.410 | 6.560 | 42,931 | +0.15(+2.34%) |
Mar 08, 2013 | 6.330 | 6.529 | 6.285 | 6.410 | 13,389 | -0.10(-1.54%) |
Mar 07, 2013 | 6.300 | 6.510 | 6.270 | 6.510 | 79,862 | +0.23(+3.66%) |
Mar 06, 2013 | 6.500 | 6.500 | 6.210 | 6.280 | 28,138 | +0.03(+0.48%) |
Mar 05, 2013 | 6.370 | 6.549 | 6.250 | 6.250 | 13,994 | -0.19(-2.95%) |
Mar 04, 2013 | 6.190 | 6.440 | 6.190 | 6.440 | 22,510 | +0.26(+4.21%) |
Mar 01, 2013 | 6.100 | 6.420 | 6.100 | 6.180 | 40,399 | +0.01(+0.16%) |
Feb 28, 2013 | 6.500 | 6.560 | 6.160 | 6.170 | 180,063 | -0.31(-4.78%) |
Feb 27, 2013 | 6.410 | 6.540 | 6.330 | 6.480 | 28,878 | -0.07(-1.07%) |
Feb 26, 2013 | 6.220 | 6.570 | 6.220 | 6.550 | 18,058 | -0.02(-0.30%) |
Feb 22, 2013 | 6.480 | 6.680 | 6.370 | 6.570 | 59,873 | +0.24(+3.79%) |
Feb 21, 2013 | 6.070 | 6.490 | 6.070 | 6.330 | 44,391 | +0.09(+1.44%) |
Feb 20, 2013 | 6.050 | 6.450 | 6.020 | 6.240 | 59,965 | +0.14(+2.30%) |
Feb 19, 2013 | 6.160 | 6.160 | 6.000 | 6.100 | 131,289 | +0.09(+1.50%) |
Feb 15, 2013 | 6.020 | 6.310 | 6.010 | 6.010 | 106,147 | -0.21(-3.38%) |
Feb 14, 2013 | 6.020 | 6.300 | 6.020 | 6.220 | 40,392 | +0.17(+2.81%) |
Feb 13, 2013 | 6.070 | 6.220 | 6.000 | 6.050 | 236,287 | -0.19(-3.04%) |
Feb 12, 2013 | 6.050 | 6.240 | 6.020 | 6.240 | 30,779 | +0.17(+2.80%) |
Feb 11, 2013 | 6.300 | 6.560 | 6.030 | 6.070 | 33,671 | -0.20(-3.19%) |
Feb 08, 2013 | 7.000 | 7.000 | 6.260 | 6.270 | 39,385 | -0.35(-5.29%) |
Feb 07, 2013 | 6.610 | 6.890 | 6.350 | 6.620 | 23,253 | -0.08(-1.19%) |
Feb 06, 2013 | 6.500 | 6.740 | 6.340 | 6.700 | 50,587 | +0.07(+1.06%) |
Feb 04, 2013 | 6.500 | 6.700 | 6.280 | 6.630 | 31,089 | +0.19(+2.95%) |
Feb 01, 2013 | 6.010 | 6.740 | 5.900 | 6.440 | 78,422 | +0.43(+7.15%) |
Jan 31, 2013 | 6.020 | 6.240 | 6.000 | 6.010 | 242,359 | -0.04(-0.66%) |
Jan 30, 2013 | 6.240 | 6.260 | 6.050 | 6.050 | 17,582 | -0.08(-1.31%) |
Jan 29, 2013 | 6.000 | 6.230 | 6.000 | 6.130 | 13,821 | +0.08(+1.32%) |
Jan 28, 2013 | 6.270 | 6.280 | 5.970 | 6.050 | 201,073 | -0.06(-0.98%) |
Jan 25, 2013 | 5.890 | 6.250 | 5.870 | 6.110 | 54,600 | +0.11(+1.83%) |
Jan 24, 2013 | 5.880 | 6.200 | 5.880 | 6.000 | 40,989 | -0.01(-0.17%) |
Jan 23, 2013 | 6.000 | 6.200 | 5.810 | 6.010 | 125,622 | +0.05(+0.84%) |
Jan 22, 2013 | 5.960 | 6.080 | 5.820 | 5.960 | 80,436 | -0.18(-2.93%) |
Jan 18, 2013 | 5.640 | 6.160 | 5.640 | 6.140 | 146,015 | +0.30(+5.14%) |
Jan 17, 2013 | 5.950 | 6.260 | 5.810 | 5.840 | 172,329 | -0.13(-2.18%) |
Jan 16, 2013 | 6.030 | 6.300 | 5.900 | 5.970 | 305,740 | -0.29(-4.63%) |
Jan 15, 2013 | 6.480 | 6.480 | 6.070 | 6.260 | 276,397 | -0.20(-3.10%) |
Jan 14, 2013 | 6.250 | 6.590 | 6.250 | 6.460 | 274,866 | +0.03(+0.47%) |
Jan 11, 2013 | 5.760 | 6.490 | 5.760 | 6.430 | 554,985 | +0.33(+5.41%) |
Jan 10, 2013 | 5.900 | 6.230 | 5.890 | 6.100 | 690,314 | +0.06(+0.99%) |
Jan 09, 2013 | 6.010 | 6.180 | 5.985 | 6.040 | 196,235 | +0.04(+0.67%) |
Jan 08, 2013 | 6.070 | 6.240 | 6.000 | 6.000 | 392,758 | -0.29(-4.61%) |
Jan 07, 2013 | 6.500 | 6.600 | 6.180 | 6.290 | 390,269 | -0.26(-3.97%) |
Jan 04, 2013 | 6.650 | 6.710 | 6.500 | 6.550 | 329,835 | -0.28(-4.10%) |
Jan 03, 2013 | 6.900 | 7.096 | 6.750 | 6.830 | 222,985 | -0.17(-2.43%) |
Jan 02, 2013 | 7.200 | 7.500 | 6.900 | 7.000 | 362,820 | +0.00(+0.00%) |
Dec 31, 2012 | 6.950 | 7.240 | 6.870 | 7.000 | 282,312 | +0.13(+1.89%) |
Dec 28, 2012 | 6.730 | 6.940 | 6.600 | 6.870 | 712,659 | -0.03(-0.43%) |
Dec 27, 2012 | 6.750 | 7.050 | 6.700 | 6.900 | 159,164 | +0.10(+1.47%) |
Dec 26, 2012 | 7.100 | 7.200 | 6.760 | 6.800 | 256,359 | +0.00(+0.00%) |
Dec 24, 2012 | 7.500 | 7.780 | 6.800 | 6.800 | 130,663 | -0.40(-5.56%) |