Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 6.690 | 6.690 | 6.249 | 6.263 | 51,238 | -0.40(-6.06%) |
Aug 29, 2013 | 6.440 | 6.697 | 6.300 | 6.668 | 209,071 | +0.19(+2.95%) |
Aug 28, 2013 | 6.440 | 6.491 | 6.397 | 6.477 | 21,224 | -0.01(-0.11%) |
Aug 27, 2013 | 6.572 | 6.572 | 6.469 | 6.484 | 52,885 | -0.18(-2.65%) |
Aug 26, 2013 | 6.705 | 6.705 | 6.594 | 6.660 | 31,584 | -0.06(-0.88%) |
Aug 23, 2013 | 6.609 | 6.763 | 6.594 | 6.719 | 24,263 | +0.11(+1.67%) |
Aug 22, 2013 | 6.359 | 6.616 | 6.330 | 6.609 | 29,140 | +0.19(+2.98%) |
Aug 21, 2013 | 6.513 | 6.513 | 6.300 | 6.418 | 43,291 | -0.11(-1.69%) |
Aug 20, 2013 | 6.572 | 6.572 | 6.396 | 6.528 | 73,285 | -0.01(-0.11%) |
Aug 19, 2013 | 6.572 | 6.624 | 6.513 | 6.535 | 22,486 | -0.04(-0.67%) |
Aug 16, 2013 | 6.616 | 6.616 | 6.366 | 6.580 | 51,468 | -0.10(-1.43%) |
Aug 15, 2013 | 6.756 | 6.763 | 6.565 | 6.675 | 52,412 | -0.21(-2.99%) |
Aug 14, 2013 | 6.918 | 7.006 | 6.668 | 6.881 | 38,975 | -0.04(-0.53%) |
Aug 13, 2013 | 6.910 | 7.388 | 6.910 | 6.918 | 60,447 | +0.07(+0.97%) |
Aug 12, 2013 | 6.918 | 6.955 | 6.735 | 6.852 | 59,337 | -0.04(-0.53%) |
Aug 09, 2013 | 7.293 | 7.315 | 6.859 | 6.888 | 80,418 | -0.43(-5.92%) |
Aug 08, 2013 | 7.374 | 7.496 | 7.278 | 7.322 | 65,386 | -0.07(-0.90%) |
Aug 07, 2013 | 7.351 | 7.491 | 7.351 | 7.388 | 31,548 | +0.02(+0.30%) |
Aug 06, 2013 | 7.462 | 7.476 | 7.324 | 7.366 | 25,174 | -0.15(-1.96%) |
Aug 05, 2013 | 7.572 | 7.579 | 7.403 | 7.513 | 55,777 | -0.10(-1.26%) |
Aug 02, 2013 | 7.646 | 7.660 | 7.476 | 7.609 | 32,587 | -0.01(-0.10%) |
Aug 01, 2013 | 7.668 | 7.712 | 7.440 | 7.616 | 37,072 | +0.04(+0.48%) |
Jul 31, 2013 | 7.969 | 7.969 | 7.579 | 7.579 | 68,693 | -0.32(-4.09%) |
Jul 30, 2013 | 7.690 | 7.925 | 7.631 | 7.903 | 50,569 | +0.24(+3.07%) |
Jul 29, 2013 | 8.292 | 8.344 | 7.609 | 7.668 | 130,416 | -0.65(-7.78%) |
Jul 26, 2013 | 8.601 | 8.667 | 8.101 | 8.315 | 67,617 | -0.32(-3.74%) |
Jul 25, 2013 | 8.285 | 8.667 | 8.285 | 8.638 | 87,976 | +0.33(+3.98%) |
Jul 24, 2013 | 8.425 | 8.456 | 8.153 | 8.307 | 70,230 | -0.08(-0.96%) |
Jul 23, 2013 | 8.373 | 8.410 | 8.322 | 8.388 | 57,074 | +0.03(+0.35%) |
Jul 22, 2013 | 8.197 | 8.388 | 7.991 | 8.359 | 61,318 | +0.37(+4.60%) |
Jul 19, 2013 | 8.219 | 8.224 | 7.896 | 7.991 | 60,827 | -0.22(-2.69%) |
Jul 18, 2013 | 8.013 | 8.234 | 7.984 | 8.212 | 82,804 | +0.26(+3.23%) |
Jul 17, 2013 | 7.859 | 8.028 | 7.837 | 7.954 | 51,272 | +0.16(+2.08%) |
Jul 16, 2013 | 8.020 | 8.061 | 7.793 | 7.793 | 80,644 | -0.17(-2.12%) |
Jul 15, 2013 | 7.410 | 8.079 | 7.315 | 7.962 | 161,764 | +0.53(+7.12%) |
Jul 12, 2013 | 7.638 | 7.682 | 7.418 | 7.432 | 46,825 | -0.21(-2.70%) |
Jul 11, 2013 | 7.351 | 7.653 | 7.285 | 7.638 | 100,793 | +0.35(+4.84%) |
Jul 10, 2013 | 7.160 | 7.315 | 7.015 | 7.285 | 82,224 | +0.16(+2.27%) |
Jul 09, 2013 | 7.153 | 7.146 | 7.094 | 7.124 | 39,736 | -0.02(-0.31%) |
Jul 08, 2013 | 7.021 | 7.168 | 7.021 | 7.146 | 109,460 | +0.11(+1.57%) |
Jul 05, 2013 | 6.947 | 7.050 | 6.896 | 7.035 | 46,130 | +0.14(+2.03%) |
Jul 03, 2013 | 6.896 | 6.999 | 6.830 | 6.896 | 25,340 | +0.00(+0.00%) |
Jul 02, 2013 | 6.631 | 6.903 | 6.631 | 6.896 | 68,995 | +0.24(+3.53%) |
Jul 01, 2013 | 6.793 | 6.881 | 6.616 | 6.660 | 43,233 | -0.07(-0.98%) |
Jun 28, 2013 | 6.910 | 7.087 | 6.727 | 6.727 | 266,692 | -0.21(-2.97%) |
Jun 26, 2013 | 7.109 | 7.109 | 6.830 | 6.932 | 61,322 | -0.10(-1.36%) |
Jun 25, 2013 | 6.705 | 7.057 | 6.664 | 7.028 | 52,030 | +0.40(+5.99%) |
Jun 24, 2013 | 6.616 | 6.793 | 6.550 | 6.631 | 89,165 | -0.04(-0.55%) |
Jun 21, 2013 | 6.477 | 6.690 | 6.256 | 6.668 | 102,176 | +0.21(+3.19%) |
Jun 20, 2013 | 6.984 | 6.993 | 6.388 | 6.462 | 75,664 | -0.62(-8.72%) |
Jun 19, 2013 | 7.175 | 7.234 | 7.079 | 7.079 | 51,626 | -0.12(-1.73%) |
Jun 18, 2013 | 7.256 | 7.256 | 7.131 | 7.204 | 51,348 | -0.06(-0.81%) |
Jun 17, 2013 | 7.388 | 7.417 | 7.191 | 7.263 | 78,171 | -0.02(-0.30%) |
Jun 14, 2013 | 7.204 | 7.476 | 7.186 | 7.285 | 129,297 | +0.09(+1.23%) |
Jun 13, 2013 | 6.602 | 7.234 | 6.602 | 7.197 | 198,447 | +0.62(+9.51%) |
Jun 12, 2013 | 6.763 | 6.763 | 6.462 | 6.572 | 40,810 | -0.07(-1.11%) |
Jun 11, 2013 | 6.668 | 6.741 | 6.602 | 6.646 | 30,399 | -0.08(-1.20%) |
Jun 10, 2013 | 6.433 | 6.763 | 6.433 | 6.727 | 55,999 | +0.30(+4.69%) |
Jun 07, 2013 | 6.565 | 6.602 | 6.396 | 6.425 | 29,175 | -0.06(-0.91%) |
Jun 06, 2013 | 6.388 | 6.491 | 6.263 | 6.484 | 80,055 | +0.18(+2.80%) |
Jun 05, 2013 | 6.308 | 6.403 | 6.271 | 6.308 | 48,011 | -0.01(-0.23%) |
Jun 04, 2013 | 6.396 | 6.411 | 6.322 | 6.322 | 148,818 | -0.05(-0.81%) |
Jun 03, 2013 | 6.308 | 6.422 | 6.308 | 6.374 | 107,880 | +0.06(+0.93%) |
May 31, 2013 | 6.403 | 6.469 | 6.308 | 6.315 | 187,119 | -0.10(-1.60%) |
May 30, 2013 | 6.513 | 6.557 | 6.392 | 6.418 | 114,318 | -0.05(-0.80%) |
May 29, 2013 | 6.580 | 6.580 | 6.411 | 6.469 | 99,277 | -0.11(-1.68%) |
May 28, 2013 | 6.491 | 6.646 | 6.469 | 6.580 | 71,099 | +0.09(+1.36%) |
May 24, 2013 | 6.565 | 6.594 | 6.455 | 6.491 | 67,831 | -0.13(-2.00%) |
May 23, 2013 | 6.558 | 6.675 | 6.535 | 6.624 | 62,394 | +0.00(+0.00%) |
May 22, 2013 | 6.756 | 6.852 | 6.528 | 6.624 | 63,612 | -0.10(-1.53%) |
May 21, 2013 | 6.653 | 6.785 | 6.587 | 6.727 | 59,111 | +0.07(+1.10%) |
May 20, 2013 | 6.705 | 6.874 | 6.616 | 6.653 | 48,345 | -0.06(-0.88%) |
May 17, 2013 | 6.719 | 6.785 | 6.594 | 6.712 | 127,350 | +0.05(+0.77%) |
May 16, 2013 | 6.969 | 7.021 | 6.550 | 6.660 | 123,253 | -0.38(-5.43%) |
May 15, 2013 | 6.962 | 7.204 | 6.852 | 7.043 | 92,923 | +0.32(+4.70%) |
May 13, 2013 | 6.550 | 6.785 | 6.396 | 6.727 | 137,026 | +0.18(+2.81%) |
May 10, 2013 | 6.491 | 6.621 | 6.455 | 6.543 | 75,848 | +0.08(+1.25%) |
May 09, 2013 | 6.396 | 6.580 | 6.359 | 6.462 | 140,453 | +0.11(+1.74%) |
May 08, 2013 | 6.543 | 6.557 | 6.249 | 6.352 | 175,934 | -0.16(-2.48%) |
May 07, 2013 | 7.491 | 7.521 | 6.366 | 6.513 | 485,330 | -1.12(-14.64%) |
May 06, 2013 | 7.594 | 7.690 | 7.491 | 7.631 | 50,464 | +0.02(+0.29%) |
May 03, 2013 | 7.594 | 7.697 | 7.491 | 7.609 | 50,132 | +0.12(+1.57%) |
May 02, 2013 | 7.484 | 7.556 | 7.154 | 7.491 | 205,705 | +0.04(+0.49%) |
May 01, 2013 | 7.976 | 8.131 | 7.403 | 7.454 | 199,657 | -0.47(-5.94%) |
Apr 30, 2013 | 7.903 | 8.373 | 7.888 | 7.925 | 294,469 | +0.06(+0.75%) |
Apr 29, 2013 | 7.660 | 7.888 | 7.609 | 7.866 | 111,050 | +0.26(+3.48%) |
Apr 26, 2013 | 7.646 | 7.646 | 7.499 | 7.601 | 67,753 | -0.02(-0.29%) |
Apr 25, 2013 | 7.815 | 7.882 | 7.579 | 7.623 | 93,492 | -0.13(-1.71%) |
Apr 24, 2013 | 7.771 | 7.925 | 7.719 | 7.756 | 82,020 | -0.04(-0.57%) |
Apr 23, 2013 | 7.653 | 7.807 | 7.572 | 7.800 | 77,558 | +0.26(+3.51%) |
Apr 22, 2013 | 7.631 | 7.638 | 7.469 | 7.535 | 119,390 | -0.09(-1.16%) |
Apr 19, 2013 | 7.726 | 8.013 | 7.579 | 7.623 | 159,624 | +0.17(+2.27%) |
Apr 18, 2013 | 7.623 | 7.668 | 7.403 | 7.454 | 128,217 | -0.14(-1.84%) |
Apr 17, 2013 | 7.690 | 7.998 | 7.579 | 7.594 | 137,184 | -0.11(-1.43%) |
Apr 16, 2013 | 7.844 | 7.896 | 7.557 | 7.704 | 223,078 | -0.15(-1.96%) |
Apr 15, 2013 | 8.087 | 8.256 | 7.833 | 7.859 | 234,271 | -0.37(-4.47%) |
Apr 12, 2013 | 8.381 | 8.454 | 8.145 | 8.226 | 129,791 | -0.14(-1.67%) |
Apr 11, 2013 | 8.462 | 8.498 | 8.248 | 8.366 | 223,004 | +0.08(+0.98%) |
Apr 10, 2013 | 7.557 | 8.362 | 7.535 | 8.285 | 467,837 | +0.76(+10.06%) |
Apr 09, 2013 | 7.947 | 7.952 | 7.521 | 7.528 | 179,771 | -0.37(-4.66%) |
Apr 08, 2013 | 7.660 | 7.969 | 7.388 | 7.896 | 419,202 | +0.30(+3.97%) |
Apr 05, 2013 | 7.550 | 7.837 | 7.282 | 7.594 | 308,824 | -0.14(-1.81%) |
Apr 04, 2013 | 8.844 | 8.903 | 7.682 | 7.734 | 759,729 | -1.17(-13.13%) |
Apr 03, 2013 | 7.873 | 8.976 | 7.873 | 8.903 | 683,372 | +1.05(+13.39%) |
Apr 02, 2013 | 7.800 | 7.896 | 7.499 | 7.851 | 339,821 | +0.18(+2.30%) |
Apr 01, 2013 | 6.881 | 7.712 | 6.880 | 7.675 | 370,883 | +0.87(+12.74%) |
Mar 28, 2013 | 6.683 | 6.844 | 6.580 | 6.807 | 115,751 | +0.18(+2.66%) |
Mar 27, 2013 | 6.308 | 6.646 | 6.308 | 6.631 | 92,424 | +0.33(+5.25%) |
Mar 26, 2013 | 6.344 | 6.344 | 6.249 | 6.300 | 57,639 | -0.03(-0.46%) |
Mar 25, 2013 | 6.138 | 6.344 | 6.138 | 6.330 | 111,024 | +0.29(+4.74%) |
Mar 22, 2013 | 5.808 | 6.043 | 5.783 | 6.043 | 123,781 | +0.29(+4.98%) |
Mar 21, 2013 | 5.727 | 5.822 | 5.712 | 5.756 | 49,784 | -0.03(-0.51%) |
Mar 20, 2013 | 5.734 | 5.808 | 5.697 | 5.786 | 63,921 | +0.10(+1.81%) |
Mar 19, 2013 | 5.734 | 5.734 | 5.661 | 5.683 | 38,842 | -0.04(-0.77%) |
Mar 18, 2013 | 5.778 | 5.778 | 5.661 | 5.727 | 62,640 | -0.10(-1.64%) |
Mar 15, 2013 | 5.661 | 5.874 | 5.609 | 5.822 | 180,386 | +0.18(+3.26%) |
Mar 14, 2013 | 5.675 | 5.734 | 5.565 | 5.639 | 52,208 | -0.01(-0.26%) |
Mar 13, 2013 | 5.624 | 5.837 | 5.594 | 5.653 | 50,430 | -0.02(-0.39%) |
Mar 12, 2013 | 5.668 | 5.712 | 5.550 | 5.675 | 90,319 | +0.01(+0.13%) |
Mar 11, 2013 | 5.587 | 5.712 | 5.521 | 5.668 | 84,415 | +0.12(+2.25%) |
Mar 08, 2013 | 5.514 | 5.712 | 5.470 | 5.543 | 174,934 | +0.10(+1.75%) |
Mar 07, 2013 | 5.256 | 5.447 | 5.139 | 5.447 | 259,442 | +0.32(+6.31%) |
Mar 06, 2013 | 5.190 | 5.202 | 4.984 | 5.124 | 73,319 | -0.04(-0.71%) |
Mar 05, 2013 | 5.080 | 5.242 | 5.006 | 5.161 | 172,305 | +0.10(+1.89%) |
Mar 04, 2013 | 5.105 | 5.117 | 4.962 | 5.065 | 121,655 | -0.07(-1.43%) |
Mar 01, 2013 | 5.095 | 5.183 | 5.014 | 5.139 | 81,599 | -0.02(-0.43%) |
Feb 28, 2013 | 5.242 | 5.272 | 5.109 | 5.161 | 49,104 | -0.10(-1.82%) |
Feb 27, 2013 | 5.153 | 5.264 | 5.153 | 5.256 | 31,943 | +0.06(+1.13%) |
Feb 26, 2013 | 5.278 | 5.330 | 5.175 | 5.198 | 37,982 | -0.01(-0.14%) |
Feb 22, 2013 | 5.249 | 5.264 | 5.153 | 5.205 | 58,934 | +0.02(+0.43%) |
Feb 21, 2013 | 4.903 | 5.220 | 4.786 | 5.183 | 244,143 | +0.35(+7.31%) |
Feb 20, 2013 | 5.087 | 5.396 | 4.815 | 4.830 | 499,107 | -0.24(-4.78%) |
Feb 19, 2013 | 5.050 | 5.095 | 4.984 | 5.073 | 42,014 | +0.09(+1.77%) |
Feb 15, 2013 | 5.161 | 5.211 | 4.962 | 4.984 | 54,256 | -0.12(-2.31%) |
Feb 14, 2013 | 5.087 | 5.168 | 5.077 | 5.102 | 18,291 | -0.03(-0.57%) |
Feb 13, 2013 | 5.131 | 5.146 | 5.015 | 5.131 | 66,910 | +0.01(+0.29%) |
Feb 12, 2013 | 5.058 | 5.198 | 5.036 | 5.117 | 44,654 | +0.04(+0.87%) |
Feb 11, 2013 | 5.058 | 5.168 | 5.028 | 5.073 | 50,795 | +0.03(+0.58%) |
Feb 08, 2013 | 5.050 | 5.227 | 4.881 | 5.043 | 147,179 | +0.01(+0.29%) |
Feb 07, 2013 | 5.198 | 5.198 | 4.962 | 5.028 | 104,479 | -0.19(-3.66%) |
Feb 06, 2013 | 5.220 | 5.249 | 5.161 | 5.220 | 31,973 | +0.02(+0.42%) |
Feb 04, 2013 | 5.190 | 5.242 | 5.175 | 5.198 | 77,536 | -0.04(-0.84%) |
Feb 01, 2013 | 5.286 | 5.322 | 5.234 | 5.242 | 25,604 | -0.01(-0.14%) |
Jan 31, 2013 | 5.220 | 5.330 | 5.220 | 5.249 | 33,306 | +0.04(+0.71%) |
Jan 30, 2013 | 5.286 | 5.286 | 5.198 | 5.212 | 77,691 | -0.07(-1.25%) |
Jan 29, 2013 | 5.205 | 5.308 | 5.168 | 5.278 | 44,098 | +0.05(+0.98%) |
Jan 28, 2013 | 5.286 | 5.315 | 5.190 | 5.227 | 48,011 | -0.07(-1.25%) |
Jan 25, 2013 | 5.315 | 5.352 | 5.186 | 5.293 | 75,315 | +0.00(+0.00%) |
Jan 24, 2013 | 5.308 | 5.320 | 5.227 | 5.293 | 30,641 | -0.01(-0.28%) |
Jan 23, 2013 | 5.345 | 5.389 | 5.256 | 5.308 | 56,445 | -0.01(-0.14%) |
Jan 22, 2013 | 5.492 | 5.506 | 5.205 | 5.315 | 81,184 | -0.19(-3.47%) |
Jan 18, 2013 | 5.447 | 5.506 | 5.447 | 5.506 | 35,849 | +0.06(+1.08%) |
Jan 17, 2013 | 5.477 | 5.477 | 5.403 | 5.447 | 27,836 | +0.01(+0.14%) |
Jan 16, 2013 | 5.440 | 5.506 | 5.433 | 5.440 | 32,454 | -0.01(-0.27%) |
Jan 15, 2013 | 5.470 | 5.477 | 5.411 | 5.455 | 91,218 | -0.03(-0.54%) |
Jan 14, 2013 | 5.455 | 5.499 | 5.389 | 5.484 | 85,315 | +0.02(+0.40%) |
Jan 11, 2013 | 5.440 | 5.514 | 5.431 | 5.462 | 59,892 | +0.04(+0.68%) |
Jan 10, 2013 | 5.425 | 5.440 | 5.374 | 5.425 | 52,439 | +0.03(+0.55%) |
Jan 09, 2013 | 5.345 | 5.451 | 5.300 | 5.396 | 46,821 | +0.08(+1.52%) |
Jan 08, 2013 | 5.161 | 5.330 | 5.153 | 5.315 | 85,745 | +0.14(+2.70%) |
Jan 07, 2013 | 5.183 | 5.205 | 5.102 | 5.175 | 44,208 | -0.05(-0.98%) |
Jan 04, 2013 | 5.286 | 5.381 | 5.220 | 5.227 | 42,666 | -0.02(-0.42%) |
Jan 03, 2013 | 5.293 | 5.322 | 5.227 | 5.249 | 59,922 | -0.02(-0.42%) |
Jan 02, 2013 | 5.315 | 5.433 | 5.168 | 5.271 | 117,965 | +0.05(+0.99%) |
Dec 31, 2012 | 5.006 | 5.220 | 5.006 | 5.220 | 106,089 | +0.18(+3.65%) |
Dec 28, 2012 | 5.065 | 5.087 | 4.999 | 5.036 | 45,566 | -0.04(-0.87%) |
Dec 27, 2012 | 5.087 | 5.131 | 4.992 | 5.080 | 73,974 | -0.01(-0.14%) |
Dec 26, 2012 | 5.139 | 5.219 | 5.065 | 5.087 | 21,233 | -0.02(-0.43%) |
Dec 24, 2012 | 5.183 | 5.220 | 5.109 | 5.109 | 21,849 | -0.04(-0.71%) |
Dec 21, 2012 | 5.234 | 5.315 | 5.109 | 5.146 | 184,713 | -0.15(-2.78%) |
Dec 20, 2012 | 5.293 | 5.308 | 5.190 | 5.293 | 37,550 | +0.01(+0.28%) |
Dec 19, 2012 | 5.271 | 5.345 | 5.190 | 5.278 | 44,367 | -0.04(-0.69%) |
Dec 18, 2012 | 5.212 | 5.330 | 5.168 | 5.315 | 39,174 | +0.10(+1.97%) |
Dec 17, 2012 | 5.065 | 5.249 | 5.015 | 5.212 | 44,639 | +0.18(+3.50%) |
Dec 14, 2012 | 4.999 | 5.036 | 4.926 | 5.036 | 45,141 | +0.01(+0.15%) |
Dec 13, 2012 | 4.889 | 5.036 | 4.801 | 5.028 | 68,912 | +0.15(+3.17%) |
Dec 12, 2012 | 5.080 | 5.095 | 4.823 | 4.874 | 57,454 | -0.20(-3.91%) |
Dec 11, 2012 | 5.073 | 5.102 | 4.948 | 5.073 | 42,207 | +0.04(+0.73%) |
Dec 10, 2012 | 4.984 | 5.036 | 4.839 | 5.036 | 39,949 | +0.06(+1.18%) |
Dec 07, 2012 | 4.977 | 4.984 | 4.859 | 4.977 | 26,582 | +0.01(+0.15%) |
Dec 06, 2012 | 4.955 | 4.984 | 4.845 | 4.970 | 28,685 | +0.03(+0.60%) |
Dec 05, 2012 | 4.984 | 4.992 | 4.793 | 4.940 | 27,519 | +0.00(+0.00%) |
Dec 04, 2012 | 5.014 | 5.014 | 4.815 | 4.940 | 18,688 | -0.08(-1.61%) |
Nov 30, 2012 | 4.911 | 5.021 | 4.867 | 5.021 | 77,947 | +0.13(+2.71%) |
Nov 29, 2012 | 4.962 | 4.962 | 4.843 | 4.889 | 39,484 | +0.00(+0.00%) |
Nov 28, 2012 | 4.771 | 4.926 | 4.734 | 4.889 | 23,803 | +0.11(+2.31%) |
Nov 27, 2012 | 4.815 | 4.830 | 4.742 | 4.778 | 28,532 | +0.01(+0.31%) |
Nov 26, 2012 | 4.881 | 4.881 | 4.712 | 4.764 | 41,463 | -0.12(-2.41%) |
Nov 23, 2012 | 4.837 | 4.896 | 4.765 | 4.881 | 25,239 | +0.07(+1.53%) |
Nov 21, 2012 | 4.771 | 4.837 | 4.639 | 4.808 | 47,969 | +0.03(+0.62%) |
Nov 20, 2012 | 4.418 | 4.896 | 4.418 | 4.778 | 103,019 | +0.41(+9.43%) |
Nov 19, 2012 | 4.367 | 4.410 | 4.264 | 4.367 | 31,135 | +0.03(+0.68%) |
Nov 16, 2012 | 4.286 | 4.608 | 4.271 | 4.337 | 45,152 | +0.02(+0.51%) |
Nov 15, 2012 | 4.227 | 4.492 | 4.227 | 4.315 | 44,435 | +0.09(+2.09%) |
Nov 14, 2012 | 4.426 | 4.426 | 4.227 | 4.227 | 62,156 | -0.21(-4.64%) |
Nov 13, 2012 | 4.587 | 4.624 | 4.323 | 4.433 | 50,880 | -0.12(-2.74%) |
Nov 12, 2012 | 4.727 | 4.764 | 4.499 | 4.558 | 42,791 | -0.16(-3.43%) |
Nov 09, 2012 | 4.786 | 4.786 | 4.705 | 4.720 | 13,034 | -0.10(-1.98%) |
Nov 08, 2012 | 4.852 | 4.918 | 4.815 | 4.815 | 61,382 | -0.03(-0.61%) |
Nov 07, 2012 | 4.815 | 4.940 | 4.727 | 4.845 | 58,182 | -0.06(-1.20%) |
Nov 06, 2012 | 4.778 | 4.918 | 4.720 | 4.903 | 22,643 | +0.07(+1.37%) |
Nov 05, 2012 | 4.793 | 4.926 | 4.778 | 4.837 | 28,296 | +0.03(+0.61%) |
Nov 02, 2012 | 5.006 | 5.006 | 4.712 | 4.808 | 37,605 | -0.17(-3.40%) |
Nov 01, 2012 | 5.146 | 5.146 | 4.756 | 4.977 | 75,683 | -0.18(-3.42%) |
Oct 31, 2012 | 5.095 | 5.205 | 4.815 | 5.153 | 124,301 | +0.07(+1.45%) |
Oct 26, 2012 | 5.109 | 5.080 | 5.080 | 5.080 | 15,371 | -0.02(-0.43%) |
Oct 25, 2012 | 5.095 | 5.139 | 5.058 | 5.102 | 22,011 | +0.07(+1.31%) |
Oct 24, 2012 | 5.124 | 5.124 | 5.006 | 5.036 | 35,870 | -0.08(-1.58%) |
Oct 23, 2012 | 5.146 | 5.146 | 5.021 | 5.117 | 43,023 | -0.09(-1.69%) |
Oct 19, 2012 | 5.367 | 5.396 | 5.190 | 5.205 | 142,853 | -0.16(-3.01%) |
Oct 18, 2012 | 5.506 | 5.506 | 5.367 | 5.367 | 19,438 | -0.12(-2.28%) |
Oct 17, 2012 | 5.521 | 5.565 | 5.477 | 5.492 | 13,700 | +0.00(+0.00%) |
Oct 16, 2012 | 5.440 | 5.558 | 5.396 | 5.492 | 49,219 | +0.07(+1.36%) |
Oct 15, 2012 | 5.455 | 5.455 | 5.403 | 5.418 | 25,442 | +0.02(+0.41%) |
Oct 12, 2012 | 5.367 | 5.425 | 5.367 | 5.396 | 40,423 | +0.03(+0.55%) |
Oct 11, 2012 | 5.403 | 5.425 | 5.367 | 5.367 | 26,223 | -0.01(-0.27%) |
Oct 10, 2012 | 5.293 | 5.396 | 5.293 | 5.381 | 54,180 | +0.12(+2.38%) |
Oct 09, 2012 | 5.315 | 5.315 | 5.249 | 5.256 | 42,872 | -0.07(-1.38%) |
Oct 08, 2012 | 5.440 | 5.440 | 5.322 | 5.330 | 29,106 | -0.10(-1.89%) |
Oct 05, 2012 | 5.440 | 5.477 | 5.396 | 5.433 | 94,548 | +0.00(+0.00%) |
Oct 04, 2012 | 5.381 | 5.433 | 5.345 | 5.433 | 37,924 | +0.09(+1.65%) |
Oct 03, 2012 | 5.256 | 5.359 | 5.236 | 5.345 | 33,406 | +0.08(+1.54%) |
Oct 02, 2012 | 5.249 | 5.293 | 5.212 | 5.264 | 166,742 | +0.02(+0.42%) |
Oct 01, 2012 | 5.330 | 5.468 | 5.227 | 5.242 | 66,072 | -0.03(-0.56%) |
Sep 28, 2012 | 5.389 | 5.396 | 5.212 | 5.271 | 85,854 | -0.17(-3.11%) |
Sep 27, 2012 | 5.367 | 5.495 | 5.322 | 5.440 | 63,542 | +0.07(+1.37%) |
Sep 26, 2012 | 5.161 | 5.374 | 5.161 | 5.367 | 56,951 | +0.21(+3.99%) |
Sep 25, 2012 | 5.367 | 5.425 | 5.161 | 5.161 | 93,117 | -0.19(-3.57%) |
Sep 24, 2012 | 5.271 | 5.359 | 5.271 | 5.352 | 79,593 | +0.04(+0.83%) |
Sep 21, 2012 | 5.146 | 5.330 | 5.131 | 5.308 | 137,922 | +0.27(+5.40%) |
Sep 20, 2012 | 5.109 | 5.109 | 5.014 | 5.036 | 53,323 | -0.12(-2.28%) |
Sep 19, 2012 | 5.073 | 5.220 | 5.065 | 5.153 | 62,153 | +0.09(+1.74%) |
Sep 18, 2012 | 5.183 | 5.190 | 5.036 | 5.065 | 123,997 | -0.10(-1.99%) |
Sep 17, 2012 | 5.175 | 5.297 | 5.124 | 5.168 | 179,722 | -0.01(-0.28%) |
Sep 14, 2012 | 5.367 | 5.389 | 5.168 | 5.183 | 320,170 | -0.15(-2.89%) |
Sep 13, 2012 | 5.242 | 5.367 | 5.183 | 5.337 | 70,963 | +0.12(+2.40%) |
Sep 12, 2012 | 5.278 | 5.278 | 5.190 | 5.212 | 94,006 | -0.07(-1.39%) |
Sep 11, 2012 | 5.337 | 5.425 | 5.267 | 5.286 | 46,293 | -0.05(-0.96%) |
Sep 10, 2012 | 5.471 | 5.528 | 5.322 | 5.337 | 33,476 | -0.17(-3.07%) |
Sep 07, 2012 | 5.536 | 5.609 | 5.492 | 5.506 | 55,953 | -0.01(-0.13%) |
Sep 06, 2012 | 5.352 | 5.514 | 5.300 | 5.514 | 50,808 | +0.20(+3.73%) |
Sep 05, 2012 | 5.286 | 5.367 | 5.220 | 5.315 | 94,059 | +0.01(+0.14%) |