Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 8.232 | 8.232 | 8.044 | 8.163 | 0 | -0.02(-0.21%) |
Sep 26, 2013 | 8.018 | 8.189 | 8.018 | 8.180 | 0 | +0.23(+2.90%) |
Sep 25, 2013 | 7.959 | 8.189 | 7.950 | 7.950 | 0 | -0.03(-0.43%) |
Sep 24, 2013 | 8.120 | 8.189 | 7.780 | 7.984 | 0 | -0.08(-0.95%) |
Sep 23, 2013 | 8.274 | 8.274 | 7.750 | 8.061 | 0 | -0.26(-3.08%) |
Sep 20, 2013 | 8.129 | 8.888 | 8.129 | 8.317 | 0 | +0.19(+2.31%) |
Sep 19, 2013 | 7.592 | 8.155 | 7.591 | 8.129 | 0 | +0.56(+7.44%) |
Sep 18, 2013 | 7.396 | 7.583 | 7.327 | 7.566 | 0 | +0.17(+2.31%) |
Sep 17, 2013 | 7.319 | 7.421 | 7.217 | 7.396 | 0 | +0.06(+0.81%) |
Sep 16, 2013 | 7.310 | 7.336 | 7.271 | 7.336 | 0 | +0.05(+0.70%) |
Sep 13, 2013 | 7.302 | 7.336 | 7.246 | 7.285 | 0 | -0.01(-0.12%) |
Sep 12, 2013 | 7.259 | 7.336 | 7.259 | 7.293 | 0 | +0.03(+0.47%) |
Sep 11, 2013 | 7.097 | 7.336 | 7.097 | 7.259 | 0 | +0.15(+2.04%) |
Sep 10, 2013 | 7.268 | 7.268 | 7.080 | 7.114 | 0 | -0.09(-1.30%) |
Sep 09, 2013 | 7.131 | 7.327 | 7.131 | 7.208 | 0 | +0.05(+0.72%) |
Sep 06, 2013 | 7.165 | 7.191 | 7.080 | 7.157 | 0 | -0.01(-0.12%) |
Sep 05, 2013 | 7.037 | 7.165 | 7.037 | 7.165 | 0 | +0.02(+0.24%) |
Sep 04, 2013 | 7.123 | 7.259 | 6.825 | 7.148 | 0 | -0.01(-0.12%) |
Sep 03, 2013 | 7.208 | 7.251 | 6.986 | 7.157 | 0 | -0.01(-0.12%) |
Aug 30, 2013 | 7.080 | 7.249 | 7.054 | 7.165 | 0 | +0.06(+0.84%) |
Aug 29, 2013 | 7.157 | 7.336 | 6.909 | 7.106 | 0 | -0.03(-0.36%) |
Aug 28, 2013 | 7.182 | 7.217 | 7.123 | 7.131 | 0 | -0.02(-0.24%) |
Aug 27, 2013 | 7.157 | 7.292 | 7.115 | 7.148 | 0 | -0.04(-0.59%) |
Aug 26, 2013 | 7.134 | 7.249 | 6.997 | 7.190 | 0 | +0.10(+1.43%) |
Aug 23, 2013 | 7.123 | 7.215 | 7.085 | 7.089 | 0 | -0.05(-0.71%) |
Aug 22, 2013 | 7.157 | 7.190 | 7.039 | 7.140 | 0 | +0.03(+0.47%) |
Aug 21, 2013 | 7.064 | 7.115 | 6.964 | 7.106 | 0 | -0.01(-0.12%) |
Aug 20, 2013 | 7.056 | 7.165 | 6.963 | 7.115 | 0 | +0.08(+1.08%) |
Aug 19, 2013 | 7.165 | 7.165 | 6.912 | 7.039 | 0 | -0.11(-1.53%) |
Aug 16, 2013 | 7.123 | 7.224 | 6.820 | 7.148 | 0 | +0.05(+0.71%) |
Aug 15, 2013 | 7.005 | 7.334 | 6.929 | 7.098 | 86,625 | +0.09(+1.32%) |
Aug 14, 2013 | 7.081 | 7.228 | 6.170 | 7.005 | 0 | -0.15(-2.12%) |
Aug 13, 2013 | 6.836 | 7.157 | 6.786 | 7.157 | 150,369 | +0.36(+5.33%) |
Aug 12, 2013 | 6.676 | 6.912 | 6.676 | 6.794 | 55,146 | +0.12(+1.77%) |
Aug 09, 2013 | 6.693 | 6.744 | 6.634 | 6.676 | 58,978 | +0.04(+0.64%) |
Aug 08, 2013 | 6.516 | 6.718 | 6.516 | 6.634 | 64,103 | +0.14(+2.21%) |
Aug 07, 2013 | 6.533 | 6.710 | 6.471 | 6.491 | 50,486 | -0.09(-1.41%) |
Aug 06, 2013 | 6.533 | 6.744 | 6.449 | 6.584 | 80,862 | +0.05(+0.77%) |
Aug 05, 2013 | 6.196 | 6.702 | 6.153 | 6.533 | 68,954 | +0.35(+5.59%) |
Aug 02, 2013 | 6.137 | 6.187 | 6.079 | 6.187 | 22,557 | +0.08(+1.24%) |
Aug 01, 2013 | 6.044 | 6.196 | 5.985 | 6.111 | 24,323 | +0.13(+2.26%) |
Jul 31, 2013 | 6.019 | 6.111 | 5.943 | 5.977 | 0 | -0.04(-0.70%) |
Jul 30, 2013 | 6.086 | 6.090 | 5.951 | 6.019 | 0 | -0.09(-1.52%) |
Jul 29, 2013 | 6.061 | 6.111 | 6.061 | 6.111 | 0 | +0.05(+0.83%) |
Jul 26, 2013 | 6.069 | 6.069 | 5.960 | 6.061 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 6.010 | 6.069 | 5.859 | 6.061 | 0 | +0.08(+1.27%) |
Jul 24, 2013 | 6.052 | 6.052 | 5.985 | 5.985 | 0 | -0.03(-0.56%) |
Jul 23, 2013 | 5.994 | 6.061 | 5.985 | 6.019 | 0 | -0.05(-0.83%) |
Jul 22, 2013 | 6.099 | 6.137 | 5.985 | 6.069 | 0 | +0.05(+0.84%) |
Jul 19, 2013 | 5.977 | 6.019 | 5.741 | 6.019 | 0 | +0.08(+1.28%) |
Jul 18, 2013 | 5.943 | 5.985 | 5.901 | 5.943 | 0 | -0.02(-0.28%) |
Jul 17, 2013 | 6.086 | 6.123 | 5.960 | 5.960 | 26,383 | -0.09(-1.53%) |
Jul 16, 2013 | 6.095 | 6.154 | 5.993 | 6.052 | 0 | -0.07(-1.10%) |
Jul 15, 2013 | 6.052 | 6.187 | 6.044 | 6.120 | 0 | +0.10(+1.68%) |
Jul 12, 2013 | 5.977 | 6.111 | 5.951 | 6.019 | 0 | +0.07(+1.13%) |
Jul 11, 2013 | 5.901 | 6.027 | 5.901 | 5.951 | 0 | +0.08(+1.44%) |
Jul 10, 2013 | 5.825 | 5.977 | 5.816 | 5.867 | 0 | -0.03(-0.43%) |
Jul 09, 2013 | 5.985 | 5.985 | 5.884 | 5.892 | 0 | -0.09(-1.55%) |
Jul 08, 2013 | 5.766 | 6.002 | 5.766 | 5.985 | 0 | +0.23(+3.95%) |
Jul 05, 2013 | 5.690 | 5.771 | 5.690 | 5.757 | 0 | +0.04(+0.74%) |
Jul 03, 2013 | 5.665 | 5.766 | 5.648 | 5.715 | 0 | +0.05(+0.89%) |
Jul 02, 2013 | 5.665 | 5.690 | 5.614 | 5.665 | 0 | -0.03(-0.59%) |
Jul 01, 2013 | 5.597 | 5.698 | 5.538 | 5.698 | 0 | +0.11(+1.96%) |
Jun 28, 2013 | 5.597 | 5.597 | 5.496 | 5.589 | 19,749 | -0.01(-0.15%) |
Jun 26, 2013 | 5.639 | 5.645 | 5.505 | 5.597 | 0 | +0.00(+0.00%) |
Jun 25, 2013 | 5.521 | 5.606 | 5.507 | 5.597 | 0 | +0.08(+1.37%) |
Jun 24, 2013 | 5.564 | 5.597 | 5.479 | 5.521 | 0 | -0.07(-1.21%) |
Jun 21, 2013 | 5.505 | 5.597 | 5.479 | 5.589 | 27,040 | +0.05(+0.91%) |
Jun 20, 2013 | 5.496 | 5.572 | 5.479 | 5.538 | 0 | -0.04(-0.76%) |
Jun 19, 2013 | 5.656 | 5.656 | 5.494 | 5.580 | 0 | +0.02(+0.30%) |
Jun 18, 2013 | 5.488 | 5.597 | 5.488 | 5.564 | 0 | +0.03(+0.46%) |
Jun 17, 2013 | 5.572 | 5.572 | 5.413 | 5.538 | 0 | +0.01(+0.15%) |
Jun 14, 2013 | 5.564 | 5.639 | 5.530 | 5.530 | 0 | +0.00(+0.00%) |
Jun 13, 2013 | 5.564 | 5.580 | 5.521 | 5.530 | 15,892 | -0.06(-1.06%) |
Jun 12, 2013 | 5.471 | 5.606 | 5.463 | 5.589 | 31,491 | +0.08(+1.38%) |
Jun 11, 2013 | 5.547 | 5.555 | 5.471 | 5.513 | 14,405 | +0.03(+0.62%) |
Jun 10, 2013 | 5.505 | 5.580 | 5.403 | 5.479 | 0 | -0.03(-0.46%) |
Jun 07, 2013 | 5.496 | 5.520 | 5.344 | 5.505 | 0 | -0.02(-0.31%) |
Jun 06, 2013 | 5.521 | 5.580 | 5.226 | 5.521 | 0 | -0.05(-0.91%) |
Jun 05, 2013 | 5.521 | 5.816 | 5.505 | 5.572 | 0 | +0.05(+0.92%) |
Jun 04, 2013 | 5.580 | 5.580 | 5.488 | 5.521 | 0 | -0.06(-1.06%) |
Jun 03, 2013 | 5.479 | 5.589 | 5.403 | 5.580 | 80,875 | +0.08(+1.38%) |
May 31, 2013 | 5.564 | 5.585 | 5.429 | 5.505 | 10,036 | -0.11(-1.95%) |
May 30, 2013 | 5.521 | 5.614 | 5.505 | 5.614 | 0 | +0.05(+0.91%) |
May 29, 2013 | 5.564 | 5.589 | 5.417 | 5.564 | 27,949 | +0.00(+0.00%) |
May 28, 2013 | 5.597 | 5.597 | 5.455 | 5.564 | 37,960 | +0.02(+0.30%) |
May 24, 2013 | 5.564 | 5.564 | 5.462 | 5.547 | 0 | -0.06(-1.05%) |
May 23, 2013 | 5.437 | 5.623 | 5.429 | 5.606 | 0 | +0.12(+2.15%) |
May 22, 2013 | 5.555 | 5.614 | 5.471 | 5.488 | 0 | -0.11(-1.99%) |
May 21, 2013 | 5.606 | 5.783 | 5.505 | 5.599 | 0 | +0.11(+2.03%) |
May 20, 2013 | 5.488 | 5.631 | 5.479 | 5.488 | 0 | +0.00(+0.00%) |
May 17, 2013 | 5.479 | 5.572 | 5.420 | 5.488 | 0 | +0.07(+1.24%) |
May 16, 2013 | 5.277 | 5.469 | 5.277 | 5.420 | 56,294 | +0.18(+3.38%) |
May 15, 2013 | 5.226 | 5.277 | 5.184 | 5.243 | 0 | +0.18(+3.49%) |
May 13, 2013 | 4.923 | 5.066 | 4.813 | 5.066 | 0 | +0.13(+2.56%) |
May 10, 2013 | 4.855 | 4.973 | 4.805 | 4.940 | 0 | +0.06(+1.21%) |
May 09, 2013 | 4.662 | 4.889 | 4.636 | 4.881 | 0 | +0.19(+3.95%) |
May 08, 2013 | 4.889 | 5.032 | 4.636 | 4.695 | 0 | -0.04(-0.89%) |
May 07, 2013 | 4.712 | 4.813 | 4.619 | 4.737 | 0 | -0.01(-0.18%) |
May 06, 2013 | 4.746 | 4.806 | 4.628 | 4.746 | 0 | -0.04(-0.88%) |
May 03, 2013 | 4.636 | 4.788 | 4.636 | 4.788 | 0 | +0.03(+0.53%) |
May 02, 2013 | 4.771 | 4.921 | 4.695 | 4.763 | 0 | -0.01(-0.18%) |
May 01, 2013 | 4.796 | 4.847 | 4.678 | 4.771 | 0 | -0.07(-1.39%) |
Apr 30, 2013 | 5.041 | 5.049 | 4.822 | 4.839 | 0 | -0.07(-1.37%) |
Apr 29, 2013 | 5.075 | 5.075 | 4.906 | 4.906 | 17,597 | -0.13(-2.68%) |
Apr 26, 2013 | 5.032 | 5.091 | 5.032 | 5.041 | 8,765 | +0.01(+0.17%) |
Apr 25, 2013 | 5.016 | 5.043 | 4.982 | 5.032 | 5,490 | +0.05(+1.02%) |
Apr 24, 2013 | 5.058 | 5.099 | 4.982 | 4.982 | 0 | -0.09(-1.83%) |
Apr 23, 2013 | 5.016 | 5.141 | 4.990 | 5.075 | 21,590 | +0.04(+0.84%) |
Apr 22, 2013 | 5.007 | 5.100 | 5.007 | 5.032 | 31,055 | +0.08(+1.53%) |
Apr 19, 2013 | 5.079 | 5.082 | 4.898 | 4.957 | 9,896 | +0.04(+0.86%) |
Apr 18, 2013 | 5.066 | 5.100 | 4.898 | 4.914 | 11,741 | -0.12(-2.35%) |
Apr 17, 2013 | 5.024 | 5.100 | 4.889 | 5.032 | 19,381 | +0.04(+0.84%) |
Apr 16, 2013 | 5.210 | 5.218 | 4.973 | 4.990 | 76,011 | -0.24(-4.52%) |
Apr 15, 2013 | 5.252 | 5.252 | 5.142 | 5.226 | 15,080 | -0.01(-0.16%) |
Apr 12, 2013 | 5.150 | 5.256 | 5.150 | 5.235 | 9,191 | +0.11(+2.14%) |
Apr 11, 2013 | 5.167 | 5.167 | 5.058 | 5.125 | 31,120 | -0.06(-1.14%) |
Apr 10, 2013 | 5.117 | 5.245 | 5.117 | 5.184 | 2,175 | -0.03(-0.65%) |
Apr 09, 2013 | 5.226 | 5.311 | 5.117 | 5.218 | 129,277 | +0.01(+0.13%) |
Apr 08, 2013 | 5.243 | 5.243 | 5.124 | 5.211 | 2,186 | -0.01(-0.13%) |
Apr 05, 2013 | 5.066 | 5.226 | 5.058 | 5.218 | 18,481 | +0.02(+0.32%) |
Apr 04, 2013 | 5.277 | 5.335 | 5.150 | 5.201 | 20,819 | -0.03(-0.64%) |
Apr 03, 2013 | 5.269 | 5.370 | 5.193 | 5.235 | 6,019 | -0.07(-1.27%) |
Apr 02, 2013 | 5.429 | 5.429 | 5.252 | 5.302 | 12,459 | -0.12(-2.18%) |
Apr 01, 2013 | 5.277 | 5.420 | 5.269 | 5.420 | 20,335 | +0.08(+1.42%) |
Mar 28, 2013 | 5.307 | 5.344 | 5.184 | 5.344 | 9,571 | +0.10(+1.93%) |
Mar 27, 2013 | 5.226 | 5.336 | 5.193 | 5.243 | 21,276 | +0.03(+0.48%) |
Mar 26, 2013 | 5.337 | 5.429 | 5.218 | 5.218 | 26,930 | -0.10(-1.90%) |
Mar 25, 2013 | 5.580 | 5.580 | 5.294 | 5.319 | 29,127 | -0.22(-3.96%) |
Mar 22, 2013 | 5.565 | 5.622 | 5.521 | 5.538 | 5,684 | -0.10(-1.79%) |
Mar 21, 2013 | 5.589 | 5.707 | 5.572 | 5.639 | 7,948 | +0.15(+2.76%) |
Mar 20, 2013 | 5.698 | 5.791 | 5.479 | 5.488 | 18,851 | -0.19(-3.41%) |
Mar 19, 2013 | 5.564 | 5.850 | 5.547 | 5.682 | 22,683 | +0.12(+2.12%) |
Mar 18, 2013 | 5.606 | 5.783 | 5.564 | 5.564 | 10,132 | -0.13(-2.22%) |
Mar 15, 2013 | 5.673 | 5.833 | 5.648 | 5.690 | 15,229 | +0.00(+0.00%) |
Mar 14, 2013 | 5.774 | 5.875 | 5.580 | 5.690 | 55,303 | -0.09(-1.60%) |
Mar 13, 2013 | 5.690 | 5.960 | 5.690 | 5.783 | 127,487 | -0.13(-2.28%) |
Mar 12, 2013 | 5.479 | 5.918 | 5.311 | 5.918 | 70,436 | +0.46(+8.33%) |
Mar 11, 2013 | 5.564 | 5.564 | 5.462 | 5.462 | 58,583 | -0.01(-0.15%) |
Mar 08, 2013 | 5.479 | 5.505 | 5.454 | 5.471 | 25,610 | -0.03(-0.46%) |
Mar 07, 2013 | 5.618 | 5.690 | 5.269 | 5.496 | 11,628 | -0.18(-3.12%) |
Mar 06, 2013 | 5.479 | 5.682 | 5.479 | 5.673 | 38,669 | +0.19(+3.54%) |
Mar 05, 2013 | 5.597 | 5.690 | 5.479 | 5.479 | 59,901 | -0.13(-2.40%) |
Mar 04, 2013 | 5.648 | 5.690 | 5.606 | 5.614 | 9,993 | -0.03(-0.60%) |
Mar 01, 2013 | 5.623 | 5.648 | 5.538 | 5.648 | 5,759 | +0.00(+0.00%) |
Feb 28, 2013 | 5.667 | 5.943 | 5.614 | 5.648 | 47,693 | -0.30(-4.96%) |
Feb 27, 2013 | 5.665 | 5.943 | 5.614 | 5.943 | 16,954 | +0.27(+4.75%) |
Feb 26, 2013 | 5.875 | 5.901 | 5.673 | 5.673 | 18,443 | +0.03(+0.45%) |
Feb 22, 2013 | 5.690 | 5.749 | 5.631 | 5.648 | 45,701 | -0.03(-0.45%) |
Feb 21, 2013 | 6.036 | 6.069 | 5.618 | 5.673 | 69,508 | -0.46(-7.55%) |
Feb 20, 2013 | 5.909 | 6.196 | 5.909 | 6.137 | 95,081 | +0.21(+3.56%) |
Feb 19, 2013 | 5.943 | 5.985 | 5.875 | 5.926 | 20,559 | -0.02(-0.28%) |
Feb 15, 2013 | 5.892 | 5.943 | 5.884 | 5.943 | 7,651 | +0.00(+0.00%) |
Feb 14, 2013 | 5.926 | 5.960 | 5.623 | 5.943 | 45,768 | +0.03(+0.43%) |
Feb 13, 2013 | 5.774 | 5.951 | 5.774 | 5.918 | 102,040 | +0.06(+1.01%) |
Feb 12, 2013 | 5.673 | 5.859 | 5.479 | 5.859 | 73,323 | +0.13(+2.36%) |
Feb 11, 2013 | 5.724 | 5.724 | 5.564 | 5.724 | 13,961 | +0.07(+1.19%) |
Feb 08, 2013 | 5.715 | 5.816 | 5.530 | 5.656 | 78,007 | -0.06(-1.03%) |
Feb 07, 2013 | 5.724 | 5.816 | 5.572 | 5.715 | 49,857 | -0.03(-0.59%) |
Feb 06, 2013 | 5.631 | 5.749 | 5.606 | 5.749 | 32,545 | +0.19(+3.33%) |
Feb 04, 2013 | 5.462 | 5.715 | 5.462 | 5.564 | 78,640 | +0.19(+3.61%) |
Feb 01, 2013 | 5.302 | 5.387 | 5.302 | 5.370 | 6,607 | +0.08(+1.43%) |
Jan 31, 2013 | 5.315 | 5.361 | 5.294 | 5.294 | 17,856 | -0.07(-1.26%) |
Jan 30, 2013 | 5.429 | 5.446 | 5.270 | 5.361 | 34,359 | -0.08(-1.40%) |
Jan 29, 2013 | 5.420 | 5.446 | 5.311 | 5.437 | 26,524 | -0.06(-1.07%) |
Jan 28, 2013 | 5.243 | 5.547 | 5.243 | 5.496 | 99,683 | +0.03(+0.62%) |
Jan 25, 2013 | 5.260 | 5.462 | 5.235 | 5.462 | 47,015 | +0.00(+0.00%) |
Jan 24, 2013 | 5.403 | 5.462 | 5.403 | 5.462 | 24,742 | +0.02(+0.31%) |
Jan 23, 2013 | 5.446 | 5.446 | 5.429 | 5.446 | 6,097 | +0.01(+0.16%) |
Jan 22, 2013 | 5.403 | 5.437 | 5.328 | 5.437 | 17,674 | +0.00(+0.00%) |
Jan 18, 2013 | 5.353 | 5.437 | 5.319 | 5.437 | 19,019 | +0.03(+0.63%) |
Jan 17, 2013 | 5.446 | 5.446 | 5.353 | 5.403 | 3,143 | -0.03(-0.62%) |
Jan 16, 2013 | 5.479 | 5.479 | 5.328 | 5.437 | 18,474 | -0.03(-0.62%) |
Jan 15, 2013 | 5.395 | 5.471 | 5.336 | 5.471 | 16,885 | -0.01(-0.15%) |
Jan 14, 2013 | 5.319 | 5.479 | 5.319 | 5.479 | 10,132 | +0.16(+3.01%) |
Jan 11, 2013 | 5.235 | 5.319 | 5.193 | 5.319 | 32,530 | +0.01(+0.16%) |
Jan 10, 2013 | 5.311 | 5.319 | 5.235 | 5.311 | 13,970 | -0.01(-0.16%) |
Jan 09, 2013 | 5.091 | 5.319 | 5.091 | 5.319 | 20,406 | +0.25(+4.99%) |
Jan 08, 2013 | 5.058 | 5.159 | 5.058 | 5.066 | 23,518 | +0.01(+0.17%) |
Jan 07, 2013 | 5.075 | 5.083 | 5.016 | 5.058 | 13,298 | -0.00(-0.00%) |
Jan 04, 2013 | 5.032 | 5.058 | 4.948 | 5.058 | 5,332 | +0.06(+1.18%) |
Jan 03, 2013 | 4.978 | 5.083 | 4.978 | 4.999 | 17,033 | +0.03(+0.51%) |
Jan 02, 2013 | 5.049 | 5.049 | 4.973 | 4.973 | 12,083 | -0.05(-0.99%) |
Dec 31, 2012 | 5.083 | 5.100 | 5.016 | 5.023 | 8,867 | -0.09(-1.83%) |
Dec 28, 2012 | 5.100 | 5.150 | 5.076 | 5.117 | 7,168 | -0.08(-1.46%) |
Dec 27, 2012 | 5.091 | 5.193 | 4.932 | 5.193 | 30,738 | +0.08(+1.48%) |
Dec 26, 2012 | 5.210 | 5.210 | 5.066 | 5.117 | 22,105 | -0.06(-1.14%) |
Dec 24, 2012 | 5.100 | 5.176 | 5.091 | 5.176 | 12,488 | -0.02(-0.32%) |
Dec 21, 2012 | 5.007 | 5.193 | 4.990 | 5.193 | 50,817 | +0.11(+2.16%) |
Dec 20, 2012 | 4.881 | 5.142 | 4.670 | 5.083 | 88,015 | +0.17(+3.43%) |
Dec 19, 2012 | 5.117 | 5.125 | 4.822 | 4.914 | 133,255 | -0.17(-3.32%) |
Dec 18, 2012 | 5.083 | 5.091 | 4.948 | 5.083 | 37,821 | -0.10(-1.95%) |
Dec 17, 2012 | 5.100 | 5.269 | 5.075 | 5.184 | 47,256 | +0.05(+0.99%) |
Dec 14, 2012 | 4.990 | 5.142 | 4.974 | 5.134 | 86,002 | +0.11(+2.18%) |
Dec 13, 2012 | 5.096 | 5.100 | 4.982 | 5.024 | 27,773 | -0.07(-1.32%) |
Dec 12, 2012 | 5.067 | 5.117 | 5.016 | 5.091 | 20,423 | -0.03(-0.66%) |
Dec 11, 2012 | 5.311 | 5.361 | 4.865 | 5.125 | 200,419 | -0.13(-2.56%) |
Dec 10, 2012 | 5.311 | 5.319 | 5.184 | 5.260 | 38,924 | -0.05(-0.95%) |
Dec 07, 2012 | 5.403 | 5.403 | 5.269 | 5.311 | 50,776 | -0.03(-0.63%) |
Dec 06, 2012 | 5.429 | 5.429 | 5.167 | 5.344 | 81,226 | -0.05(-0.94%) |
Dec 05, 2012 | 5.513 | 5.530 | 5.336 | 5.395 | 38,153 | -0.10(-1.84%) |
Dec 04, 2012 | 5.496 | 5.496 | 5.496 | 5.496 | 2,516 | -0.10(-1.81%) |
Nov 30, 2012 | 5.471 | 5.597 | 5.403 | 5.597 | 35,550 | +0.13(+2.47%) |
Nov 29, 2012 | 5.454 | 5.479 | 5.361 | 5.462 | 77,861 | +0.00(+0.00%) |
Nov 28, 2012 | 5.521 | 5.580 | 5.454 | 5.462 | 93,037 | -0.01(-0.15%) |
Nov 27, 2012 | 5.568 | 5.568 | 5.412 | 5.471 | 14,712 | -0.01(-0.15%) |
Nov 26, 2012 | 5.479 | 5.530 | 5.420 | 5.479 | 25,062 | -0.03(-0.46%) |
Nov 23, 2012 | 5.572 | 5.572 | 5.429 | 5.505 | 32,191 | +0.07(+1.24%) |
Nov 21, 2012 | 5.589 | 5.589 | 5.361 | 5.437 | 37,776 | -0.15(-2.71%) |
Nov 20, 2012 | 5.488 | 5.589 | 5.479 | 5.589 | 44,170 | +0.00(+0.00%) |
Nov 19, 2012 | 5.564 | 5.589 | 5.530 | 5.589 | 43,726 | +0.03(+0.61%) |
Nov 16, 2012 | 5.578 | 5.589 | 5.496 | 5.555 | 20,547 | -0.05(-0.83%) |
Nov 15, 2012 | 5.749 | 5.901 | 5.412 | 5.602 | 39,360 | -0.14(-2.42%) |
Nov 14, 2012 | 5.943 | 5.943 | 5.648 | 5.741 | 72,362 | -0.12(-2.01%) |
Nov 13, 2012 | 5.859 | 5.943 | 5.842 | 5.859 | 45,036 | -0.04(-0.71%) |
Nov 12, 2012 | 5.816 | 5.918 | 5.749 | 5.901 | 50,294 | +0.08(+1.45%) |
Nov 09, 2012 | 5.783 | 5.901 | 5.732 | 5.816 | 20,818 | +0.03(+0.44%) |
Nov 08, 2012 | 5.816 | 5.873 | 5.732 | 5.791 | 16,894 | +0.03(+0.59%) |
Nov 07, 2012 | 5.859 | 5.918 | 5.479 | 5.757 | 42,890 | -0.10(-1.73%) |
Nov 06, 2012 | 5.943 | 6.069 | 5.859 | 5.859 | 47,920 | -0.04(-0.71%) |
Nov 05, 2012 | 5.833 | 5.901 | 5.698 | 5.901 | 54,309 | +0.07(+1.16%) |
Nov 02, 2012 | 5.732 | 5.833 | 5.656 | 5.833 | 33,894 | +0.05(+0.87%) |
Nov 01, 2012 | 5.833 | 5.833 | 5.656 | 5.783 | 11,823 | -0.02(-0.29%) |
Oct 31, 2012 | 5.564 | 5.800 | 5.488 | 5.800 | 41,042 | +0.28(+5.04%) |
Oct 26, 2012 | 5.564 | 5.521 | 5.521 | 5.521 | 6,880 | +0.07(+1.24%) |
Oct 25, 2012 | 5.530 | 5.555 | 5.446 | 5.454 | 22,334 | -0.08(-1.37%) |
Oct 24, 2012 | 5.488 | 5.564 | 5.435 | 5.530 | 17,994 | +0.00(+0.00%) |
Oct 23, 2012 | 5.521 | 5.538 | 5.395 | 5.530 | 21,181 | +0.13(+2.50%) |
Oct 19, 2012 | 5.471 | 5.471 | 5.395 | 5.395 | 4,015 | -0.08(-1.39%) |
Oct 18, 2012 | 5.420 | 5.471 | 5.420 | 5.471 | 3,329 | +0.01(+0.15%) |
Oct 17, 2012 | 5.471 | 5.471 | 5.354 | 5.462 | 53,073 | +0.00(+0.00%) |
Oct 16, 2012 | 5.412 | 5.471 | 5.361 | 5.462 | 20,966 | +0.00(+0.00%) |
Oct 15, 2012 | 5.462 | 5.462 | 5.403 | 5.462 | 7,199 | +0.09(+1.73%) |
Oct 12, 2012 | 5.462 | 5.462 | 5.370 | 5.370 | 1,539 | -0.10(-1.85%) |
Oct 11, 2012 | 5.403 | 5.471 | 5.353 | 5.471 | 15,688 | +0.27(+5.19%) |
Oct 10, 2012 | 5.513 | 5.521 | 5.201 | 5.201 | 11,847 | -0.37(-6.66%) |
Oct 09, 2012 | 5.479 | 5.572 | 5.226 | 5.572 | 78,307 | +0.26(+4.92%) |
Oct 08, 2012 | 5.218 | 5.412 | 5.185 | 5.311 | 29,235 | +0.13(+2.61%) |
Oct 05, 2012 | 5.182 | 5.184 | 5.075 | 5.176 | 7,295 | +0.07(+1.32%) |
Oct 04, 2012 | 5.172 | 5.176 | 5.028 | 5.108 | 4,085 | -0.06(-1.14%) |
Oct 03, 2012 | 5.058 | 5.176 | 5.058 | 5.167 | 6,636 | +0.15(+3.03%) |
Oct 02, 2012 | 5.100 | 5.210 | 5.016 | 5.016 | 46,684 | -0.15(-2.91%) |