Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 6.210 | 6.360 | 6.190 | 6.340 | 0 | +0.06(+0.96%) |
Sep 27, 2013 | 6.390 | 6.390 | 6.140 | 6.280 | 0 | -0.09(-1.41%) |
Sep 26, 2013 | 5.880 | 6.610 | 5.880 | 6.370 | 0 | +0.42(+7.06%) |
Sep 25, 2013 | 6.100 | 6.100 | 5.888 | 5.950 | 0 | -0.08(-1.33%) |
Sep 24, 2013 | 5.940 | 6.050 | 5.860 | 6.030 | 0 | +0.10(+1.69%) |
Sep 23, 2013 | 6.340 | 6.340 | 5.930 | 5.930 | 0 | -0.41(-6.47%) |
Sep 20, 2013 | 6.070 | 6.400 | 6.020 | 6.340 | 0 | +0.32(+5.32%) |
Sep 19, 2013 | 5.990 | 6.100 | 5.930 | 6.020 | 0 | -0.01(-0.17%) |
Sep 18, 2013 | 6.010 | 6.100 | 5.870 | 6.030 | 0 | +0.08(+1.34%) |
Sep 17, 2013 | 6.060 | 6.100 | 5.950 | 5.950 | 0 | -0.08(-1.33%) |
Sep 16, 2013 | 5.989 | 6.100 | 5.480 | 6.030 | 0 | +0.55(+10.04%) |
Sep 13, 2013 | 5.719 | 5.719 | 5.480 | 5.480 | 0 | -0.12(-2.14%) |
Sep 12, 2013 | 5.700 | 5.750 | 5.600 | 5.600 | 0 | -0.10(-1.75%) |
Sep 11, 2013 | 5.700 | 5.870 | 5.620 | 5.700 | 0 | +0.01(+0.18%) |
Sep 10, 2013 | 5.550 | 5.690 | 5.500 | 5.690 | 0 | +0.18(+3.27%) |
Sep 09, 2013 | 5.420 | 5.520 | 5.420 | 5.510 | 0 | +0.13(+2.42%) |
Sep 06, 2013 | 5.420 | 5.431 | 5.300 | 5.380 | 0 | -0.05(-0.92%) |
Sep 05, 2013 | 5.580 | 5.580 | 5.360 | 5.430 | 0 | -0.12(-2.16%) |
Sep 04, 2013 | 5.550 | 5.780 | 5.480 | 5.550 | 0 | +0.04(+0.73%) |
Sep 03, 2013 | 5.460 | 5.655 | 5.450 | 5.510 | 0 | +0.16(+2.99%) |
Aug 30, 2013 | 5.660 | 5.660 | 5.130 | 5.350 | 0 | -0.28(-4.97%) |
Aug 29, 2013 | 5.600 | 5.720 | 5.590 | 5.630 | 0 | +0.04(+0.72%) |
Aug 28, 2013 | 5.730 | 5.750 | 5.580 | 5.590 | 0 | -0.17(-2.95%) |
Aug 27, 2013 | 5.690 | 5.820 | 5.690 | 5.760 | 0 | -0.07(-1.20%) |
Aug 26, 2013 | 5.840 | 5.840 | 5.730 | 5.830 | 0 | -0.02(-0.34%) |
Aug 23, 2013 | 5.890 | 5.950 | 5.790 | 5.850 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 5.850 | 6.010 | 5.750 | 5.850 | 0 | +0.06(+1.04%) |
Aug 21, 2013 | 5.760 | 5.900 | 5.760 | 5.790 | 0 | +0.03(+0.52%) |
Aug 20, 2013 | 5.760 | 5.840 | 5.743 | 5.760 | 0 | +0.02(+0.35%) |
Aug 19, 2013 | 5.720 | 5.839 | 5.720 | 5.740 | 0 | +0.02(+0.35%) |
Aug 16, 2013 | 5.790 | 5.810 | 5.720 | 5.720 | 0 | -0.08(-1.38%) |
Aug 15, 2013 | 5.700 | 5.840 | 5.680 | 5.800 | 14,492 | -0.05(-0.85%) |
Aug 14, 2013 | 5.840 | 5.970 | 5.500 | 5.850 | 0 | -0.11(-1.85%) |
Aug 13, 2013 | 6.060 | 6.060 | 5.950 | 5.960 | 16,058 | -0.10(-1.65%) |
Aug 12, 2013 | 6.010 | 6.150 | 6.009 | 6.060 | 19,912 | -0.09(-1.46%) |
Aug 09, 2013 | 6.050 | 6.180 | 6.050 | 6.150 | 12,708 | +0.06(+0.99%) |
Aug 08, 2013 | 6.190 | 6.190 | 6.060 | 6.090 | 5,838 | -0.15(-2.40%) |
Aug 07, 2013 | 6.400 | 6.400 | 6.070 | 6.240 | 12,283 | -0.21(-3.26%) |
Aug 06, 2013 | 6.110 | 6.450 | 6.060 | 6.450 | 16,730 | +0.30(+4.88%) |
Aug 05, 2013 | 6.320 | 6.360 | 6.041 | 6.150 | 19,112 | -0.17(-2.69%) |
Aug 02, 2013 | 6.460 | 6.485 | 6.240 | 6.320 | 8,585 | -0.21(-3.22%) |
Aug 01, 2013 | 6.450 | 6.640 | 6.200 | 6.530 | 66,336 | +0.12(+1.87%) |
Jul 31, 2013 | 6.580 | 6.630 | 6.400 | 6.410 | 0 | -0.19(-2.88%) |
Jul 30, 2013 | 6.550 | 6.640 | 6.530 | 6.600 | 0 | +0.00(+0.00%) |
Jul 29, 2013 | 6.450 | 6.610 | 6.310 | 6.600 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 6.570 | 6.630 | 6.300 | 6.600 | 0 | +0.10(+1.54%) |
Jul 25, 2013 | 6.400 | 6.550 | 6.340 | 6.500 | 0 | +0.26(+4.17%) |
Jul 24, 2013 | 6.350 | 6.380 | 5.840 | 6.240 | 0 | -0.11(-1.73%) |
Jul 23, 2013 | 6.650 | 6.650 | 6.070 | 6.350 | 0 | -0.33(-4.94%) |
Jul 22, 2013 | 6.674 | 6.820 | 6.270 | 6.680 | 0 | -0.14(-2.05%) |
Jul 19, 2013 | 6.840 | 6.940 | 6.650 | 6.820 | 0 | -0.08(-1.16%) |
Jul 18, 2013 | 6.880 | 6.950 | 6.680 | 6.900 | 0 | +0.04(+0.58%) |
Jul 17, 2013 | 6.790 | 7.100 | 6.790 | 6.860 | 13,420 | +0.07(+1.03%) |
Jul 16, 2013 | 7.310 | 7.390 | 6.560 | 6.790 | 0 | -0.60(-8.12%) |
Jul 15, 2013 | 7.050 | 7.500 | 7.050 | 7.390 | 0 | +0.40(+5.72%) |
Jul 12, 2013 | 6.970 | 7.130 | 6.970 | 6.990 | 0 | +0.06(+0.87%) |
Jul 11, 2013 | 6.770 | 7.070 | 6.770 | 6.930 | 0 | +0.19(+2.82%) |
Jul 10, 2013 | 6.450 | 6.820 | 6.412 | 6.740 | 0 | +0.33(+5.15%) |
Jul 09, 2013 | 6.410 | 6.450 | 6.399 | 6.410 | 0 | +0.00(+0.00%) |
Jul 08, 2013 | 6.410 | 6.450 | 6.361 | 6.410 | 0 | +0.01(+0.16%) |
Jul 05, 2013 | 6.210 | 6.480 | 6.200 | 6.400 | 0 | +0.20(+3.23%) |
Jul 03, 2013 | 6.150 | 6.210 | 6.100 | 6.200 | 0 | +0.05(+0.81%) |
Jul 02, 2013 | 6.020 | 6.200 | 5.990 | 6.150 | 0 | +0.05(+0.82%) |
Jul 01, 2013 | 6.200 | 6.250 | 5.960 | 6.100 | 0 | -0.14(-2.24%) |
Jun 28, 2013 | 6.164 | 6.250 | 6.080 | 6.240 | 48,429 | +0.07(+1.13%) |
Jun 27, 2013 | 6.140 | 6.200 | 6.070 | 6.170 | 0 | +0.02(+0.33%) |
Jun 26, 2013 | 6.100 | 6.190 | 6.100 | 6.150 | 0 | +0.04(+0.65%) |
Jun 25, 2013 | 6.050 | 6.150 | 6.010 | 6.110 | 0 | +0.09(+1.50%) |
Jun 24, 2013 | 6.060 | 6.060 | 5.990 | 6.020 | 0 | -0.04(-0.66%) |
Jun 21, 2013 | 6.110 | 6.110 | 5.930 | 6.060 | 39,219 | -0.01(-0.16%) |
Jun 20, 2013 | 6.100 | 6.150 | 6.050 | 6.070 | 0 | -0.03(-0.49%) |
Jun 19, 2013 | 6.100 | 6.100 | 6.051 | 6.100 | 0 | +0.01(+0.16%) |
Jun 18, 2013 | 6.100 | 6.120 | 6.070 | 6.090 | 0 | +0.02(+0.33%) |
Jun 17, 2013 | 5.980 | 6.150 | 5.970 | 6.070 | 0 | +0.09(+1.51%) |
Jun 14, 2013 | 6.020 | 6.050 | 5.790 | 5.980 | 0 | +0.01(+0.17%) |
Jun 13, 2013 | 5.830 | 6.010 | 5.790 | 5.970 | 17,034 | +0.20(+3.47%) |
Jun 12, 2013 | 6.000 | 6.030 | 5.770 | 5.770 | 17,167 | -0.15(-2.53%) |
Jun 11, 2013 | 5.920 | 6.050 | 5.910 | 5.920 | 7,439 | -0.09(-1.50%) |
Jun 10, 2013 | 5.980 | 6.050 | 5.910 | 6.010 | 0 | +0.01(+0.17%) |
Jun 07, 2013 | 5.930 | 6.050 | 5.910 | 6.000 | 0 | +0.05(+0.84%) |
Jun 06, 2013 | 6.020 | 6.050 | 5.950 | 5.950 | 0 | -0.04(-0.67%) |
Jun 05, 2013 | 6.160 | 6.300 | 5.950 | 5.990 | 0 | -0.15(-2.44%) |
Jun 04, 2013 | 6.030 | 6.250 | 6.000 | 6.140 | 0 | +0.15(+2.50%) |
Jun 03, 2013 | 5.700 | 5.990 | 5.650 | 5.990 | 182,642 | +0.35(+6.21%) |
May 31, 2013 | 5.640 | 5.730 | 5.550 | 5.640 | 41,212 | -0.03(-0.53%) |
May 30, 2013 | 5.590 | 5.799 | 5.580 | 5.670 | 0 | +0.13(+2.35%) |
May 29, 2013 | 5.590 | 5.600 | 5.530 | 5.540 | 39,941 | -0.05(-0.89%) |
May 28, 2013 | 5.500 | 5.650 | 5.480 | 5.590 | 66,188 | +0.16(+2.95%) |
May 24, 2013 | 5.336 | 5.470 | 5.336 | 5.430 | 0 | +0.14(+2.65%) |
May 23, 2013 | 5.290 | 5.355 | 5.290 | 5.290 | 0 | -0.05(-0.94%) |
May 22, 2013 | 5.430 | 5.430 | 5.290 | 5.340 | 0 | +0.09(+1.71%) |
May 21, 2013 | 5.260 | 5.349 | 5.250 | 5.250 | 0 | +0.00(+0.00%) |
May 20, 2013 | 5.120 | 5.360 | 5.120 | 5.250 | 0 | +0.14(+2.74%) |
May 17, 2013 | 5.250 | 5.250 | 5.100 | 5.110 | 0 | -0.14(-2.67%) |
May 16, 2013 | 5.050 | 5.259 | 5.050 | 5.250 | 11,983 | +0.20(+3.96%) |
May 15, 2013 | 5.090 | 5.390 | 4.998 | 5.050 | 0 | +0.06(+1.20%) |
May 13, 2013 | 4.970 | 5.419 | 4.925 | 4.990 | 0 | +0.10(+2.04%) |
May 10, 2013 | 4.940 | 4.940 | 4.850 | 4.890 | 0 | -0.11(-2.20%) |
May 09, 2013 | 5.300 | 5.300 | 4.950 | 5.000 | 0 | -0.35(-6.54%) |
May 08, 2013 | 5.430 | 5.430 | 5.320 | 5.350 | 0 | -0.12(-2.19%) |
May 07, 2013 | 5.510 | 5.510 | 5.430 | 5.470 | 0 | +0.03(+0.55%) |
May 06, 2013 | 5.400 | 5.480 | 5.320 | 5.440 | 0 | +0.01(+0.18%) |
May 03, 2013 | 5.420 | 5.470 | 5.270 | 5.430 | 0 | +0.16(+3.04%) |
May 02, 2013 | 5.460 | 5.610 | 5.270 | 5.270 | 0 | -0.14(-2.59%) |
May 01, 2013 | 5.520 | 5.790 | 5.410 | 5.410 | 0 | -0.03(-0.55%) |
Apr 30, 2013 | 5.600 | 5.600 | 5.400 | 5.440 | 0 | -0.02(-0.37%) |
Apr 29, 2013 | 5.410 | 5.520 | 5.410 | 5.460 | 26,899 | -0.01(-0.18%) |
Apr 26, 2013 | 5.630 | 5.630 | 5.400 | 5.470 | 31,804 | -0.22(-3.87%) |
Apr 25, 2013 | 5.610 | 5.810 | 5.490 | 5.690 | 41,256 | +0.04(+0.71%) |
Apr 24, 2013 | 5.530 | 5.650 | 5.480 | 5.650 | 0 | +0.13(+2.36%) |
Apr 23, 2013 | 5.500 | 5.550 | 5.490 | 5.520 | 26,466 | +0.02(+0.36%) |
Apr 22, 2013 | 5.460 | 5.510 | 5.460 | 5.500 | 13,836 | +0.01(+0.18%) |
Apr 19, 2013 | 5.550 | 5.590 | 5.471 | 5.490 | 7,287 | -0.01(-0.18%) |
Apr 18, 2013 | 5.460 | 5.570 | 5.460 | 5.500 | 14,163 | -0.04(-0.72%) |
Apr 17, 2013 | 5.690 | 5.750 | 5.500 | 5.540 | 17,822 | -0.19(-3.32%) |
Apr 16, 2013 | 5.850 | 5.910 | 5.680 | 5.730 | 9,151 | -0.12(-2.05%) |
Apr 15, 2013 | 5.700 | 5.850 | 5.520 | 5.850 | 12,195 | +0.05(+0.86%) |
Apr 12, 2013 | 5.810 | 5.850 | 5.650 | 5.800 | 12,175 | -0.10(-1.69%) |
Apr 11, 2013 | 6.120 | 6.130 | 5.860 | 5.900 | 6,645 | -0.22(-3.59%) |
Apr 10, 2013 | 6.100 | 6.150 | 5.930 | 6.120 | 5,298 | +0.03(+0.49%) |
Apr 09, 2013 | 6.190 | 6.190 | 6.000 | 6.090 | 6,202 | -0.03(-0.49%) |
Apr 08, 2013 | 6.200 | 6.200 | 6.120 | 6.120 | 3,794 | -0.03(-0.49%) |
Apr 05, 2013 | 5.995 | 6.160 | 5.910 | 6.150 | 14,661 | +0.18(+3.02%) |
Apr 04, 2013 | 5.970 | 6.120 | 5.810 | 5.970 | 16,533 | +0.06(+1.02%) |
Apr 03, 2013 | 6.000 | 6.000 | 5.910 | 5.910 | 10,645 | -0.15(-2.48%) |
Apr 02, 2013 | 5.980 | 6.130 | 5.980 | 6.060 | 14,841 | +0.00(+0.00%) |
Apr 01, 2013 | 6.110 | 6.172 | 5.900 | 6.060 | 22,830 | +0.02(+0.33%) |
Mar 28, 2013 | 5.960 | 6.160 | 5.950 | 6.040 | 6,682 | +0.12(+2.03%) |
Mar 27, 2013 | 5.790 | 5.950 | 5.790 | 5.920 | 20,712 | +0.10(+1.72%) |
Mar 26, 2013 | 5.780 | 5.850 | 5.770 | 5.820 | 12,129 | +0.08(+1.39%) |
Mar 25, 2013 | 5.770 | 5.790 | 5.700 | 5.740 | 32,078 | +0.03(+0.53%) |
Mar 22, 2013 | 5.760 | 5.840 | 5.600 | 5.710 | 9,365 | +0.16(+2.88%) |
Mar 21, 2013 | 5.460 | 5.560 | 5.460 | 5.550 | 5,301 | -0.05(-0.89%) |
Mar 20, 2013 | 5.480 | 5.610 | 5.480 | 5.600 | 2,264 | +0.20(+3.70%) |
Mar 19, 2013 | 5.370 | 5.570 | 5.370 | 5.400 | 4,842 | -0.03(-0.55%) |
Mar 18, 2013 | 5.650 | 5.650 | 5.250 | 5.430 | 27,279 | -0.30(-5.24%) |
Mar 15, 2013 | 5.980 | 5.990 | 5.300 | 5.730 | 80,059 | -0.24(-4.02%) |
Mar 14, 2013 | 6.160 | 6.170 | 5.820 | 5.970 | 4,039 | -0.25(-4.02%) |
Mar 13, 2013 | 6.300 | 6.300 | 5.840 | 6.220 | 12,937 | +0.00(+0.00%) |
Mar 12, 2013 | 6.260 | 6.340 | 6.200 | 6.220 | 7,728 | -0.08(-1.27%) |
Mar 11, 2013 | 6.240 | 6.550 | 6.150 | 6.300 | 40,618 | -0.12(-1.87%) |
Mar 08, 2013 | 6.140 | 6.430 | 6.140 | 6.420 | 13,565 | +0.31(+5.07%) |
Mar 07, 2013 | 6.110 | 6.150 | 5.870 | 6.110 | 6,003 | +0.04(+0.66%) |
Mar 06, 2013 | 6.050 | 6.200 | 5.900 | 6.070 | 10,666 | -0.03(-0.49%) |
Mar 05, 2013 | 6.450 | 6.450 | 5.820 | 6.100 | 4,874 | +0.10(+1.67%) |
Mar 04, 2013 | 6.080 | 6.080 | 5.740 | 6.000 | 12,058 | -0.03(-0.50%) |
Mar 01, 2013 | 5.880 | 6.100 | 5.730 | 6.030 | 11,617 | +0.14(+2.38%) |
Feb 28, 2013 | 5.950 | 5.960 | 5.810 | 5.890 | 2,800 | +0.09(+1.55%) |
Feb 27, 2013 | 5.730 | 6.000 | 5.730 | 5.800 | 9,959 | +0.08(+1.40%) |
Feb 26, 2013 | 5.530 | 5.880 | 5.480 | 5.720 | 22,641 | +0.15(+2.69%) |
Feb 25, 2013 | 5.680 | 5.740 | 5.360 | 5.570 | 5,187 | -0.08(-1.42%) |
Feb 22, 2013 | 5.540 | 5.650 | 5.530 | 5.650 | 4,731 | +0.10(+1.80%) |
Feb 21, 2013 | 5.520 | 5.550 | 5.350 | 5.550 | 39,804 | +0.03(+0.54%) |
Feb 20, 2013 | 5.650 | 5.700 | 5.520 | 5.520 | 2,260 | -0.08(-1.43%) |
Feb 19, 2013 | 5.640 | 5.640 | 5.500 | 5.600 | 4,011 | -0.08(-1.41%) |
Feb 15, 2013 | 5.680 | 5.780 | 5.680 | 5.680 | 2,561 | -0.03(-0.53%) |
Feb 14, 2013 | 5.730 | 5.910 | 5.690 | 5.710 | 3,028 | -0.12(-2.06%) |
Feb 13, 2013 | 5.650 | 5.940 | 5.500 | 5.830 | 12,655 | +0.08(+1.39%) |
Feb 12, 2013 | 5.918 | 5.918 | 5.720 | 5.750 | 5,685 | -0.04(-0.69%) |
Feb 11, 2013 | 5.960 | 5.960 | 5.650 | 5.790 | 5,379 | +0.03(+0.52%) |
Feb 08, 2013 | 5.750 | 5.930 | 5.750 | 5.760 | 8,793 | +0.10(+1.77%) |
Feb 07, 2013 | 5.760 | 5.860 | 5.610 | 5.660 | 24,464 | -0.23(-3.90%) |
Feb 06, 2013 | 5.860 | 5.950 | 5.620 | 5.890 | 17,272 | +0.24(+4.25%) |
Feb 04, 2013 | 6.010 | 6.100 | 5.650 | 5.650 | 39,966 | -0.48(-7.83%) |
Feb 01, 2013 | 6.340 | 6.340 | 5.850 | 6.130 | 17,802 | -0.18(-2.85%) |
Jan 31, 2013 | 5.050 | 6.550 | 5.000 | 6.310 | 56,018 | -0.12(-1.87%) |
Jan 30, 2013 | 6.450 | 6.450 | 6.030 | 6.430 | 19,065 | +0.15(+2.39%) |
Jan 29, 2013 | 6.410 | 6.420 | 5.920 | 6.280 | 12,108 | -0.13(-2.03%) |
Jan 28, 2013 | 6.280 | 6.470 | 6.230 | 6.410 | 45,146 | +0.18(+2.89%) |
Jan 25, 2013 | 5.850 | 6.230 | 5.840 | 6.230 | 28,558 | +0.41(+7.04%) |
Jan 24, 2013 | 5.640 | 5.920 | 5.640 | 5.820 | 12,956 | +0.18(+3.19%) |
Jan 23, 2013 | 5.700 | 5.790 | 5.630 | 5.640 | 5,983 | -0.05(-0.88%) |
Jan 22, 2013 | 5.540 | 5.700 | 5.480 | 5.690 | 7,200 | +0.13(+2.34%) |
Jan 18, 2013 | 5.550 | 5.710 | 5.510 | 5.560 | 3,916 | -0.02(-0.36%) |
Jan 17, 2013 | 5.510 | 5.660 | 5.510 | 5.580 | 6,332 | +0.03(+0.54%) |
Jan 16, 2013 | 5.620 | 5.680 | 5.550 | 5.550 | 4,486 | -0.06(-1.07%) |
Jan 15, 2013 | 5.530 | 5.720 | 5.350 | 5.610 | 8,992 | +0.01(+0.18%) |
Jan 14, 2013 | 5.650 | 5.700 | 5.550 | 5.600 | 5,488 | -0.05(-0.88%) |
Jan 11, 2013 | 5.600 | 5.650 | 5.520 | 5.650 | 3,600 | +0.04(+0.71%) |
Jan 10, 2013 | 5.720 | 5.750 | 5.550 | 5.610 | 18,300 | -0.08(-1.41%) |
Jan 09, 2013 | 5.650 | 5.779 | 5.440 | 5.690 | 28,550 | +0.04(+0.71%) |
Jan 08, 2013 | 5.590 | 5.810 | 5.320 | 5.650 | 20,706 | +0.10(+1.80%) |
Jan 07, 2013 | 5.700 | 5.700 | 5.385 | 5.550 | 19,565 | -0.11(-1.94%) |
Jan 04, 2013 | 5.530 | 5.810 | 5.420 | 5.660 | 15,706 | -0.04(-0.70%) |
Jan 03, 2013 | 5.570 | 5.790 | 5.440 | 5.700 | 21,646 | +0.17(+3.07%) |
Jan 02, 2013 | 5.650 | 5.800 | 5.435 | 5.530 | 36,720 | +0.07(+1.19%) |
Dec 31, 2012 | 5.320 | 5.570 | 5.320 | 5.465 | 21,750 | +0.10(+1.96%) |
Dec 28, 2012 | 5.230 | 5.440 | 5.130 | 5.360 | 26,297 | -0.08(-1.47%) |
Dec 27, 2012 | 5.430 | 5.460 | 5.110 | 5.440 | 27,464 | -0.02(-0.37%) |
Dec 26, 2012 | 5.410 | 5.460 | 5.090 | 5.460 | 19,654 | +0.00(+0.00%) |
Dec 24, 2012 | 5.710 | 5.710 | 5.330 | 5.460 | 23,538 | -0.41(-6.98%) |
Dec 21, 2012 | 5.470 | 5.880 | 4.970 | 5.870 | 50,554 | +0.54(+10.13%) |
Dec 20, 2012 | 5.310 | 5.570 | 5.260 | 5.330 | 15,788 | -0.01(-0.19%) |
Dec 19, 2012 | 5.360 | 5.572 | 5.300 | 5.340 | 10,172 | -0.02(-0.37%) |
Dec 18, 2012 | 4.970 | 5.409 | 4.900 | 5.360 | 10,708 | +0.34(+6.77%) |
Dec 17, 2012 | 5.070 | 5.110 | 4.960 | 5.020 | 3,892 | +0.01(+0.20%) |
Dec 14, 2012 | 5.000 | 5.100 | 5.000 | 5.010 | 5,781 | -0.09(-1.76%) |
Dec 13, 2012 | 5.290 | 5.290 | 5.057 | 5.100 | 11,468 | -0.15(-2.86%) |
Dec 12, 2012 | 5.500 | 5.500 | 5.250 | 5.250 | 41,195 | -0.17(-3.14%) |
Dec 11, 2012 | 5.400 | 5.500 | 5.400 | 5.420 | 24,648 | -0.01(-0.18%) |
Dec 10, 2012 | 5.430 | 5.500 | 5.000 | 5.430 | 20,447 | +0.04(+0.74%) |
Dec 07, 2012 | 5.230 | 5.400 | 5.220 | 5.390 | 7,072 | +0.20(+3.85%) |
Dec 06, 2012 | 5.120 | 5.270 | 5.120 | 5.190 | 18,011 | +0.07(+1.37%) |
Dec 05, 2012 | 5.220 | 5.250 | 5.050 | 5.120 | 15,090 | -0.09(-1.73%) |
Dec 04, 2012 | 5.080 | 5.220 | 4.980 | 5.210 | 7,330 | +0.08(+1.56%) |
Nov 30, 2012 | 4.970 | 5.230 | 4.960 | 5.130 | 55,580 | +0.01(+0.20%) |
Nov 29, 2012 | 5.120 | 5.200 | 4.990 | 5.120 | 17,648 | +0.01(+0.20%) |
Nov 28, 2012 | 4.900 | 5.110 | 4.900 | 5.110 | 30,589 | +0.19(+3.86%) |
Nov 27, 2012 | 4.980 | 4.980 | 4.880 | 4.920 | 18,499 | -0.02(-0.40%) |
Nov 26, 2012 | 4.890 | 4.976 | 4.890 | 4.940 | 4,585 | +0.08(+1.65%) |
Nov 23, 2012 | 4.860 | 4.860 | 4.860 | 4.860 | 500 | +0.00(+0.00%) |
Nov 21, 2012 | 4.840 | 4.900 | 4.820 | 4.860 | 7,009 | +0.04(+0.83%) |
Nov 20, 2012 | 4.940 | 4.940 | 4.820 | 4.820 | 9,800 | -0.08(-1.63%) |
Nov 19, 2012 | 4.870 | 4.920 | 4.820 | 4.900 | 12,625 | +0.08(+1.66%) |
Nov 16, 2012 | 4.890 | 4.890 | 4.800 | 4.820 | 9,987 | -0.01(-0.21%) |
Nov 15, 2012 | 4.860 | 4.890 | 4.810 | 4.830 | 5,676 | -0.05(-1.02%) |
Nov 14, 2012 | 4.940 | 4.940 | 4.870 | 4.880 | 3,117 | -0.04(-0.81%) |
Nov 13, 2012 | 4.760 | 4.960 | 4.750 | 4.920 | 6,450 | +0.00(+0.00%) |
Nov 12, 2012 | 4.870 | 4.930 | 4.870 | 4.920 | 7,822 | +0.03(+0.61%) |
Nov 09, 2012 | 4.760 | 4.890 | 4.560 | 4.890 | 19,504 | +0.28(+6.07%) |
Nov 08, 2012 | 4.550 | 4.610 | 4.550 | 4.610 | 21,630 | +0.08(+1.77%) |
Nov 07, 2012 | 4.510 | 4.570 | 4.490 | 4.530 | 3,920 | -0.12(-2.58%) |
Nov 06, 2012 | 4.710 | 4.810 | 4.650 | 4.650 | 20,338 | -0.12(-2.52%) |
Nov 05, 2012 | 4.750 | 4.800 | 4.710 | 4.770 | 2,592 | +0.00(+0.00%) |
Nov 02, 2012 | 4.740 | 4.820 | 4.500 | 4.770 | 24,017 | +0.02(+0.42%) |
Nov 01, 2012 | 4.650 | 4.750 | 4.500 | 4.750 | 7,152 | +0.11(+2.37%) |
Oct 31, 2012 | 4.490 | 4.730 | 4.490 | 4.640 | 29,813 | +0.09(+1.98%) |
Oct 26, 2012 | 4.490 | 4.550 | 4.550 | 4.550 | 7,400 | -0.02(-0.44%) |
Oct 25, 2012 | 4.580 | 4.600 | 4.570 | 4.570 | 3,100 | -0.05(-1.08%) |
Oct 24, 2012 | 4.560 | 4.620 | 4.560 | 4.620 | 300 | +0.04(+0.87%) |
Oct 23, 2012 | 4.500 | 4.600 | 4.500 | 4.580 | 4,716 | +0.04(+0.88%) |
Oct 19, 2012 | 4.500 | 4.540 | 4.490 | 4.540 | 3,300 | -0.03(-0.66%) |
Oct 18, 2012 | 4.500 | 4.570 | 4.500 | 4.570 | 515 | +0.06(+1.33%) |
Oct 17, 2012 | 4.609 | 4.610 | 4.490 | 4.510 | 12,490 | -0.06(-1.31%) |
Oct 16, 2012 | 4.500 | 4.600 | 4.470 | 4.570 | 1,884 | +0.11(+2.47%) |
Oct 15, 2012 | 4.590 | 4.590 | 4.460 | 4.460 | 3,077 | -0.04(-0.89%) |
Oct 12, 2012 | 4.450 | 4.540 | 4.450 | 4.500 | 2,626 | -0.01(-0.22%) |
Oct 11, 2012 | 4.500 | 4.540 | 4.433 | 4.510 | 4,094 | +0.06(+1.35%) |
Oct 10, 2012 | 4.550 | 4.550 | 4.250 | 4.450 | 17,523 | -0.07(-1.55%) |
Oct 09, 2012 | 4.550 | 4.550 | 4.500 | 4.520 | 4,359 | +0.00(+0.00%) |
Oct 08, 2012 | 4.510 | 4.640 | 4.400 | 4.520 | 14,748 | -0.06(-1.31%) |
Oct 05, 2012 | 4.510 | 4.630 | 4.470 | 4.580 | 7,224 | +0.08(+1.78%) |
Oct 04, 2012 | 4.480 | 4.570 | 4.480 | 4.500 | 7,108 | +0.04(+0.90%) |
Oct 03, 2012 | 4.490 | 4.570 | 4.420 | 4.460 | 5,888 | +0.00(+0.00%) |
Oct 02, 2012 | 4.450 | 4.480 | 4.450 | 4.460 | 7,492 | +0.01(+0.22%) |