Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2013 | 7.989 | 8.008 | 8.008 | 8.008 | 1,945 | +0.03(+0.39%) |
Nov 26, 2013 | 7.988 | 7.988 | 7.958 | 7.977 | 0 | +0.02(+0.23%) |
Nov 25, 2013 | 7.903 | 7.995 | 7.903 | 7.958 | 0 | +0.09(+1.10%) |
Nov 22, 2013 | 7.977 | 8.007 | 7.872 | 7.872 | 0 | -0.04(-0.47%) |
Nov 21, 2013 | 7.872 | 8.008 | 7.872 | 7.909 | 0 | +0.03(+0.39%) |
Nov 20, 2013 | 7.903 | 8.014 | 7.872 | 7.878 | 0 | -0.14(-1.69%) |
Nov 19, 2013 | 7.866 | 8.088 | 7.866 | 8.014 | 0 | +0.40(+5.27%) |
Nov 18, 2013 | 7.662 | 8.606 | 7.557 | 7.613 | 0 | +0.02(+0.24%) |
Nov 15, 2013 | 7.650 | 7.668 | 7.477 | 7.594 | 0 | +0.05(+0.65%) |
Nov 14, 2013 | 7.496 | 7.693 | 7.489 | 7.545 | 0 | +0.22(+3.03%) |
Nov 12, 2013 | 7.459 | 7.459 | 7.224 | 7.323 | 0 | -0.12(-1.57%) |
Nov 11, 2013 | 6.930 | 7.699 | 6.930 | 7.440 | 0 | -0.15(-2.03%) |
Nov 08, 2013 | 7.681 | 7.681 | 7.409 | 7.594 | 0 | -0.11(-1.44%) |
Nov 07, 2013 | 7.175 | 7.921 | 7.175 | 7.705 | 0 | +0.55(+7.67%) |
Nov 06, 2013 | 6.971 | 7.212 | 6.897 | 7.156 | 0 | +0.27(+3.97%) |
Nov 05, 2013 | 6.866 | 6.883 | 6.854 | 6.883 | 0 | +0.07(+0.96%) |
Nov 04, 2013 | 6.774 | 6.817 | 6.768 | 6.817 | 0 | +0.06(+0.91%) |
Nov 01, 2013 | 6.782 | 6.782 | 6.737 | 6.755 | 0 | +0.01(+0.18%) |
Oct 31, 2013 | 6.651 | 6.804 | 6.651 | 6.743 | 0 | +0.10(+1.47%) |
Oct 30, 2013 | 6.621 | 6.645 | 6.621 | 6.645 | 0 | +0.02(+0.28%) |
Oct 29, 2013 | 6.627 | 6.651 | 6.615 | 6.627 | 0 | +0.04(+0.56%) |
Oct 28, 2013 | 6.572 | 6.639 | 6.572 | 6.590 | 0 | +0.01(+0.19%) |
Oct 25, 2013 | 6.578 | 6.578 | 6.554 | 6.578 | 0 | -0.02(-0.37%) |
Oct 24, 2013 | 6.536 | 6.607 | 6.536 | 6.603 | 0 | +0.07(+1.12%) |
Oct 23, 2013 | 6.529 | 6.529 | 6.529 | 6.529 | 0 | +0.01(+0.19%) |
Oct 22, 2013 | 6.639 | 6.639 | 6.517 | 6.517 | 0 | -0.10(-1.48%) |
Oct 21, 2013 | 6.639 | 6.639 | 6.590 | 6.615 | 0 | +0.01(+0.09%) |
Oct 18, 2013 | 6.572 | 6.615 | 6.560 | 6.609 | 9,548 | +0.02(+0.28%) |
Oct 17, 2013 | 6.584 | 6.621 | 6.572 | 6.590 | 0 | +0.01(+0.09%) |
Oct 16, 2013 | 6.572 | 6.584 | 6.572 | 6.584 | 0 | +0.01(+0.09%) |
Oct 15, 2013 | 6.645 | 6.645 | 6.578 | 6.578 | 0 | -0.07(-1.10%) |
Oct 14, 2013 | 6.603 | 6.651 | 6.566 | 6.651 | 0 | +0.09(+1.30%) |
Oct 11, 2013 | 6.615 | 6.615 | 6.566 | 6.566 | 0 | -0.02(-0.28%) |
Oct 10, 2013 | 6.584 | 6.584 | 6.566 | 6.584 | 0 | +0.02(+0.37%) |
Oct 09, 2013 | 6.536 | 6.584 | 6.536 | 6.560 | 0 | -0.05(-0.83%) |
Oct 08, 2013 | 6.554 | 6.615 | 6.554 | 6.615 | 0 | +0.03(+0.41%) |
Oct 07, 2013 | 6.536 | 6.588 | 6.536 | 6.588 | 0 | -0.02(-0.32%) |
Oct 04, 2013 | 6.536 | 6.609 | 6.536 | 6.609 | 0 | +0.07(+1.12%) |
Oct 03, 2013 | 6.543 | 6.651 | 6.536 | 6.536 | 0 | -0.08(-1.20%) |
Oct 02, 2013 | 6.590 | 6.621 | 6.590 | 6.615 | 0 | +0.01(+0.09%) |
Oct 01, 2013 | 6.614 | 6.615 | 6.609 | 6.609 | 0 | -0.01(-0.19%) |
Sep 30, 2013 | 6.639 | 6.639 | 6.559 | 6.622 | 0 | -0.01(-0.17%) |
Sep 27, 2013 | 6.633 | 6.633 | 6.633 | 6.633 | 0 | +0.02(+0.37%) |
Sep 26, 2013 | 6.603 | 6.639 | 6.566 | 6.609 | 0 | +0.06(+0.93%) |
Sep 25, 2013 | 6.512 | 6.623 | 6.512 | 6.548 | 0 | +0.02(+0.28%) |
Sep 24, 2013 | 6.511 | 6.529 | 6.511 | 6.529 | 0 | -0.08(-1.20%) |
Sep 23, 2013 | 6.572 | 6.615 | 6.572 | 6.609 | 0 | +0.05(+0.74%) |
Sep 20, 2013 | 6.572 | 6.590 | 6.505 | 6.560 | 0 | +0.06(+0.94%) |
Sep 19, 2013 | 6.554 | 6.590 | 6.499 | 6.499 | 0 | -0.05(-0.75%) |
Sep 18, 2013 | 6.578 | 6.584 | 6.548 | 6.548 | 0 | -0.01(-0.19%) |
Sep 17, 2013 | 6.560 | 6.621 | 6.542 | 6.560 | 0 | +0.00(+0.00%) |
Sep 16, 2013 | 6.560 | 6.572 | 6.542 | 6.560 | 0 | +0.01(+0.09%) |
Sep 13, 2013 | 6.554 | 6.554 | 6.554 | 6.554 | 0 | -0.01(-0.19%) |
Sep 12, 2013 | 6.615 | 6.615 | 6.566 | 6.566 | 0 | -0.07(-1.01%) |
Sep 11, 2013 | 6.529 | 6.633 | 6.529 | 6.633 | 0 | +0.10(+1.59%) |
Sep 10, 2013 | 6.560 | 6.584 | 6.529 | 6.529 | 0 | -0.05(-0.83%) |
Sep 09, 2013 | 6.548 | 6.630 | 6.517 | 6.584 | 0 | +0.02(+0.37%) |
Sep 06, 2013 | 6.560 | 6.566 | 6.560 | 6.560 | 0 | +0.04(+0.66%) |
Sep 05, 2013 | 6.511 | 6.548 | 6.511 | 6.517 | 0 | -0.01(-0.19%) |
Sep 04, 2013 | 6.584 | 6.584 | 6.529 | 6.529 | 0 | -0.05(-0.83%) |
Sep 03, 2013 | 6.554 | 6.584 | 6.554 | 6.584 | 0 | +0.12(+1.79%) |
Aug 30, 2013 | 6.413 | 6.468 | 6.413 | 6.468 | 0 | +0.03(+0.47%) |
Aug 29, 2013 | 6.554 | 6.554 | 6.420 | 6.438 | 0 | -0.10(-1.59%) |
Aug 28, 2013 | 6.413 | 6.551 | 6.413 | 6.542 | 0 | +0.12(+1.90%) |
Aug 27, 2013 | 6.414 | 6.420 | 6.407 | 6.420 | 0 | -0.04(-0.57%) |
Aug 26, 2013 | 6.456 | 6.456 | 6.456 | 6.456 | 0 | -0.04(-0.56%) |
Aug 23, 2013 | 6.468 | 6.493 | 6.462 | 6.493 | 0 | +0.04(+0.64%) |
Aug 22, 2013 | 6.395 | 6.499 | 6.383 | 6.452 | 0 | +0.03(+0.49%) |
Aug 21, 2013 | 6.481 | 6.481 | 6.407 | 6.420 | 0 | -0.02(-0.27%) |
Aug 20, 2013 | 6.529 | 6.529 | 6.407 | 6.438 | 0 | -0.10(-1.59%) |
Aug 19, 2013 | 6.407 | 6.553 | 6.407 | 6.542 | 0 | +0.10(+1.61%) |
Aug 16, 2013 | 6.505 | 6.505 | 6.438 | 6.438 | 0 | +0.03(+0.48%) |
Aug 15, 2013 | 6.407 | 6.407 | 6.407 | 6.407 | 327 | -0.05(-0.76%) |
Aug 14, 2013 | 6.413 | 6.456 | 6.407 | 6.456 | 0 | +0.06(+0.95%) |
Aug 13, 2013 | 6.493 | 6.609 | 6.304 | 6.395 | 17,006 | +0.10(+1.66%) |
Aug 12, 2013 | 6.401 | 6.401 | 6.285 | 6.291 | 5,153 | -0.14(-2.19%) |
Aug 09, 2013 | 6.499 | 6.499 | 6.377 | 6.432 | 6,063 | +0.02(+0.37%) |
Aug 08, 2013 | 6.420 | 6.542 | 6.383 | 6.408 | 6,227 | +0.00(+0.01%) |
Aug 07, 2013 | 6.426 | 6.514 | 6.407 | 6.407 | 3,536 | -0.03(-0.47%) |
Aug 06, 2013 | 6.383 | 6.481 | 6.383 | 6.438 | 16,316 | +0.03(+0.48%) |
Aug 05, 2013 | 6.459 | 6.462 | 6.404 | 6.407 | 2,833 | +0.02(+0.36%) |
Aug 02, 2013 | 6.432 | 6.522 | 6.377 | 6.384 | 1,465 | -0.06(-0.93%) |
Aug 01, 2013 | 6.480 | 6.486 | 6.360 | 6.444 | 7,559 | +0.09(+1.42%) |
Jul 31, 2013 | 6.239 | 6.360 | 6.239 | 6.353 | 0 | +0.13(+2.13%) |
Jul 30, 2013 | 6.287 | 6.305 | 6.215 | 6.221 | 0 | -0.12(-1.90%) |
Jul 29, 2013 | 6.366 | 6.366 | 6.215 | 6.341 | 0 | -0.09(-1.41%) |
Jul 26, 2013 | 6.287 | 6.625 | 6.185 | 6.432 | 0 | +0.15(+2.40%) |
Jul 25, 2013 | 6.221 | 6.281 | 6.221 | 6.281 | 0 | -0.13(-1.98%) |
Jul 24, 2013 | 6.408 | 6.408 | 6.408 | 6.408 | 0 | -0.00(-0.01%) |
Jul 23, 2013 | 6.462 | 6.462 | 6.408 | 6.408 | 0 | -0.05(-0.83%) |
Jul 22, 2013 | 6.408 | 6.528 | 6.408 | 6.462 | 0 | +0.05(+0.85%) |
Jul 19, 2013 | 6.408 | 6.408 | 6.408 | 6.408 | 0 | -0.08(-1.30%) |
Jul 18, 2013 | 6.233 | 6.492 | 6.221 | 6.492 | 0 | +0.18(+2.87%) |
Jul 17, 2013 | 6.227 | 6.353 | 6.215 | 6.311 | 21,379 | +0.09(+1.45%) |
Jul 16, 2013 | 6.221 | 6.221 | 6.215 | 6.221 | 0 | +0.01(+0.10%) |
Jul 15, 2013 | 6.275 | 6.305 | 6.215 | 6.215 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 6.215 | 6.215 | 6.215 | 6.215 | 0 | -0.02(-0.39%) |
Jul 11, 2013 | 6.233 | 6.275 | 6.191 | 6.239 | 0 | +0.02(+0.24%) |
Jul 10, 2013 | 6.257 | 6.257 | 6.197 | 6.224 | 0 | -0.03(-0.53%) |
Jul 09, 2013 | 6.269 | 6.296 | 6.257 | 6.257 | 0 | -0.04(-0.62%) |
Jul 08, 2013 | 6.245 | 6.329 | 6.245 | 6.296 | 0 | -0.09(-1.37%) |
Jul 05, 2013 | 6.239 | 6.396 | 6.239 | 6.384 | 0 | +0.14(+2.31%) |
Jul 03, 2013 | 6.239 | 6.239 | 6.239 | 6.239 | 0 | -0.07(-1.04%) |
Jul 02, 2013 | 6.402 | 6.402 | 6.305 | 6.305 | 0 | +0.03(+0.48%) |
Jul 01, 2013 | 6.402 | 6.571 | 6.185 | 6.275 | 0 | -0.08(-1.33%) |
Jun 28, 2013 | 6.323 | 6.378 | 6.191 | 6.360 | 6,778 | +0.04(+0.67%) |
Jun 27, 2013 | 6.293 | 6.317 | 6.203 | 6.317 | 0 | +0.00(+0.00%) |
Jun 26, 2013 | 6.287 | 6.317 | 6.197 | 6.317 | 0 | +0.08(+1.36%) |
Jun 25, 2013 | 6.130 | 6.311 | 6.130 | 6.233 | 0 | +0.08(+1.27%) |
Jun 24, 2013 | 6.335 | 6.245 | 6.154 | 6.154 | 0 | -0.18(-2.86%) |
Jun 21, 2013 | 6.221 | 6.335 | 6.221 | 6.335 | 6,786 | +0.12(+1.94%) |
Jun 20, 2013 | 6.221 | 6.221 | 6.215 | 6.215 | 0 | -0.06(-0.96%) |
Jun 19, 2013 | 6.215 | 6.275 | 6.215 | 6.275 | 0 | +0.05(+0.87%) |
Jun 18, 2013 | 6.130 | 6.221 | 6.130 | 6.221 | 0 | +0.05(+0.78%) |
Jun 17, 2013 | 6.259 | 6.259 | 6.124 | 6.172 | 0 | -0.04(-0.68%) |
Jun 14, 2013 | 6.221 | 6.329 | 6.215 | 6.215 | 0 | -0.05(-0.87%) |
Jun 13, 2013 | 6.118 | 6.275 | 6.118 | 6.269 | 9,355 | +0.14(+2.26%) |
Jun 12, 2013 | 6.124 | 6.245 | 6.124 | 6.130 | 10,996 | +0.08(+1.30%) |
Jun 11, 2013 | 6.160 | 6.160 | 6.052 | 6.052 | 5,936 | -0.07(-1.18%) |
Jun 10, 2013 | 6.154 | 6.293 | 6.124 | 6.124 | 0 | +0.05(+0.89%) |
Jun 07, 2013 | 6.106 | 6.185 | 6.034 | 6.070 | 0 | -0.11(-1.81%) |
Jun 06, 2013 | 6.245 | 6.245 | 6.182 | 6.182 | 0 | -0.06(-1.01%) |
Jun 05, 2013 | 6.251 | 6.251 | 6.245 | 6.245 | 0 | +0.00(+0.00%) |
Jun 04, 2013 | 6.251 | 6.251 | 6.245 | 6.245 | 0 | -0.01(-0.10%) |
Jun 03, 2013 | 6.166 | 6.335 | 6.166 | 6.251 | 1,657 | +0.08(+1.37%) |
May 31, 2013 | 6.245 | 6.245 | 6.166 | 6.166 | 1,823 | +0.01(+0.20%) |
May 30, 2013 | 6.154 | 6.160 | 6.154 | 6.154 | 0 | -0.10(-1.54%) |
May 29, 2013 | 6.251 | 6.251 | 6.251 | 6.251 | 165 | +0.02(+0.39%) |
May 28, 2013 | 6.203 | 6.275 | 6.203 | 6.227 | 5,999 | -0.02(-0.39%) |
May 24, 2013 | 6.148 | 6.329 | 6.148 | 6.251 | 0 | +0.10(+1.62%) |
May 23, 2013 | 6.209 | 6.209 | 6.130 | 6.151 | 0 | +0.02(+0.25%) |
May 22, 2013 | 6.154 | 6.275 | 6.130 | 6.136 | 0 | -0.02(-0.29%) |
May 21, 2013 | 6.142 | 6.154 | 6.130 | 6.154 | 0 | -0.01(-0.10%) |
May 20, 2013 | 6.305 | 6.322 | 6.124 | 6.160 | 0 | +0.01(+0.20%) |
May 17, 2013 | 6.335 | 6.335 | 6.142 | 6.148 | 0 | -0.13(-2.02%) |
May 16, 2013 | 6.209 | 6.275 | 6.124 | 6.275 | 3,447 | -0.01(-0.10%) |
May 15, 2013 | 6.209 | 6.281 | 6.034 | 6.281 | 0 | +0.23(+3.79%) |
May 13, 2013 | 6.088 | 6.088 | 6.052 | 6.052 | 0 | -0.11(-1.76%) |
May 10, 2013 | 6.329 | 6.329 | 6.130 | 6.160 | 0 | -0.28(-4.31%) |
May 09, 2013 | 6.118 | 6.812 | 6.118 | 6.438 | 0 | +0.28(+4.61%) |
May 08, 2013 | 6.185 | 6.220 | 6.034 | 6.154 | 0 | -0.03(-0.49%) |
May 07, 2013 | 6.185 | 6.185 | 6.185 | 6.185 | 0 | +0.00(+0.00%) |
May 06, 2013 | 6.275 | 6.275 | 6.185 | 6.185 | 0 | -0.06(-0.97%) |
May 03, 2013 | 6.818 | 6.360 | 6.245 | 6.245 | 0 | -0.02(-0.29%) |
May 02, 2013 | 6.257 | 6.293 | 6.257 | 6.263 | 0 | +0.05(+0.81%) |
May 01, 2013 | 6.203 | 6.263 | 6.203 | 6.213 | 0 | -0.00(-0.06%) |
Apr 30, 2013 | 6.251 | 6.251 | 6.055 | 6.216 | 0 | -0.03(-0.46%) |
Apr 29, 2013 | 6.245 | 6.245 | 6.174 | 6.245 | 2,663 | +0.18(+2.95%) |
Apr 26, 2013 | 6.084 | 6.066 | 6.060 | 6.066 | 6,184 | +0.01(+0.10%) |
Apr 25, 2013 | 6.042 | 6.144 | 6.042 | 6.060 | 0 | +0.01(+0.10%) |
Apr 24, 2013 | 6.138 | 6.138 | 6.048 | 6.054 | 0 | -0.02(-0.29%) |
Apr 23, 2013 | 6.108 | 6.132 | 6.072 | 6.072 | 71,441 | -0.02(-0.39%) |
Apr 22, 2013 | 6.096 | 6.096 | 6.096 | 6.096 | 0 | +0.13(+2.20%) |
Apr 19, 2013 | 5.917 | 6.048 | 5.917 | 5.965 | 2,850 | -0.12(-1.96%) |
Apr 18, 2013 | 5.977 | 6.084 | 5.977 | 6.084 | 1,299 | +0.03(+0.49%) |
Apr 17, 2013 | 6.191 | 6.191 | 6.054 | 6.054 | 5,197 | -0.01(-0.20%) |
Apr 16, 2013 | 6.245 | 6.245 | 6.048 | 6.066 | 3,495 | -0.17(-2.77%) |
Apr 15, 2013 | 6.156 | 6.245 | 6.084 | 6.239 | 22,991 | +0.08(+1.36%) |
Apr 12, 2013 | 6.150 | 6.156 | 6.150 | 6.156 | 670 | +0.02(+0.29%) |
Apr 11, 2013 | 6.144 | 6.144 | 6.138 | 6.138 | 502 | +0.00(+0.00%) |
Apr 10, 2013 | 6.012 | 6.144 | 6.012 | 6.138 | 14,862 | +0.12(+1.98%) |
Apr 09, 2013 | 6.024 | 6.048 | 6.001 | 6.018 | 670 | -0.03(-0.49%) |
Apr 08, 2013 | 6.006 | 6.114 | 5.989 | 6.048 | 5,291 | +0.04(+0.70%) |
Apr 05, 2013 | 5.977 | 6.006 | 5.875 | 6.006 | 3,353 | +0.01(+0.10%) |
Apr 04, 2013 | 5.977 | 6.006 | 5.917 | 6.001 | 670 | +0.10(+1.62%) |
Apr 03, 2013 | 6.108 | 6.108 | 5.905 | 5.905 | 2,682 | -0.07(-1.20%) |
Apr 02, 2013 | 6.090 | 6.114 | 5.977 | 5.977 | 15,834 | +0.07(+1.21%) |
Apr 01, 2013 | 5.905 | 5.905 | 5.905 | 5.905 | 2,850 | +0.11(+1.85%) |
Mar 28, 2013 | 5.834 | 5.845 | 5.798 | 5.798 | 6,742 | -0.04(-0.71%) |
Mar 27, 2013 | 5.857 | 5.863 | 5.839 | 5.839 | 4,526 | -0.11(-1.81%) |
Mar 26, 2013 | 5.905 | 5.947 | 5.863 | 5.947 | 4,033 | +0.05(+0.81%) |
Mar 25, 2013 | 5.899 | 5.899 | 5.887 | 5.899 | 670 | -0.01(-0.10%) |
Mar 21, 2013 | 5.875 | 5.905 | 5.905 | 5.905 | 2,347 | +0.02(+0.41%) |
Mar 20, 2013 | 6.096 | 6.096 | 5.881 | 5.881 | 3,688 | -0.18(-2.95%) |
Mar 19, 2013 | 6.060 | 6.060 | 6.060 | 6.060 | 335 | +0.10(+1.60%) |
Mar 18, 2013 | 5.863 | 5.965 | 5.863 | 5.965 | 4,317 | +0.12(+2.04%) |
Mar 15, 2013 | 5.941 | 5.941 | 5.845 | 5.845 | 8,221 | -0.07(-1.11%) |
Mar 14, 2013 | 5.911 | 5.935 | 5.905 | 5.911 | 5,844 | +0.02(+0.41%) |
Mar 13, 2013 | 5.917 | 5.917 | 5.887 | 5.887 | 1,173 | +0.01(+0.15%) |
Mar 12, 2013 | 5.869 | 5.935 | 5.869 | 5.878 | 1,282 | -0.01(-0.25%) |
Mar 11, 2013 | 5.832 | 5.905 | 5.832 | 5.893 | 3,981 | -0.01(-0.10%) |
Mar 08, 2013 | 5.899 | 5.953 | 5.899 | 5.899 | 11,316 | +0.05(+0.82%) |
Mar 07, 2013 | 5.929 | 5.929 | 5.845 | 5.851 | 502 | -0.06(-1.04%) |
Mar 06, 2013 | 5.857 | 5.929 | 5.857 | 5.913 | 2,137 | +0.10(+1.67%) |
Mar 05, 2013 | 5.899 | 5.899 | 5.816 | 5.816 | 1,780 | -0.09(-1.51%) |
Mar 04, 2013 | 5.923 | 5.923 | 5.899 | 5.905 | 1,217 | +0.01(+0.10%) |
Mar 01, 2013 | 5.899 | 5.923 | 5.720 | 5.899 | 4,231 | +0.13(+2.28%) |
Feb 28, 2013 | 5.756 | 5.768 | 5.756 | 5.768 | 2,556 | -0.03(-0.51%) |
Feb 27, 2013 | 5.816 | 5.875 | 5.798 | 5.798 | 3,690 | -0.05(-0.82%) |
Feb 26, 2013 | 5.792 | 5.857 | 5.750 | 5.845 | 3,597 | -0.02(-0.31%) |
Feb 25, 2013 | 5.947 | 6.001 | 5.863 | 5.863 | 4,233 | -0.17(-2.87%) |
Feb 22, 2013 | 5.869 | 6.036 | 5.792 | 6.036 | 5,904 | +0.16(+2.64%) |
Feb 20, 2013 | 5.881 | 5.881 | 5.881 | 5.881 | 0 | -0.08(-1.40%) |
Feb 19, 2013 | 6.102 | 6.102 | 5.786 | 5.965 | 10,637 | +0.19(+3.31%) |
Feb 13, 2013 | 5.893 | 5.774 | 5.774 | 5.774 | 3,688 | +0.08(+1.36%) |
Feb 12, 2013 | 5.732 | 5.875 | 5.696 | 5.696 | 4,358 | -0.01(-0.21%) |
Feb 11, 2013 | 5.720 | 5.720 | 5.708 | 5.708 | 335 | -0.12(-2.05%) |
Feb 08, 2013 | 5.965 | 5.965 | 5.816 | 5.828 | 1,341 | -0.24(-3.93%) |
Feb 07, 2013 | 5.822 | 6.072 | 5.822 | 6.066 | 6,416 | +0.16(+2.73%) |
Feb 06, 2013 | 5.708 | 5.905 | 5.708 | 5.905 | 8,110 | +0.14(+2.48%) |
Feb 04, 2013 | 5.797 | 5.815 | 5.738 | 5.762 | 8,580 | +0.02(+0.41%) |
Feb 01, 2013 | 5.797 | 5.809 | 5.632 | 5.738 | 15,108 | +0.13(+2.31%) |
Jan 31, 2013 | 5.709 | 5.962 | 5.609 | 5.609 | 57,845 | -0.14(-2.46%) |
Jan 30, 2013 | 5.750 | 5.780 | 5.750 | 5.750 | 5,261 | -0.00(-0.02%) |
Jan 29, 2013 | 5.674 | 5.751 | 5.674 | 5.751 | 14,427 | +0.07(+1.16%) |
Jan 28, 2013 | 5.544 | 5.685 | 5.538 | 5.685 | 1,193 | +0.01(+0.10%) |
Jan 25, 2013 | 5.703 | 5.715 | 5.668 | 5.679 | 1,699 | -0.06(-1.13%) |
Jan 24, 2013 | 5.615 | 5.744 | 5.520 | 5.744 | 23,309 | +0.08(+1.35%) |
Jan 23, 2013 | 5.547 | 5.791 | 5.547 | 5.668 | 18,327 | -0.04(-0.72%) |
Jan 22, 2013 | 5.650 | 5.744 | 5.650 | 5.709 | 1,912 | +0.03(+0.52%) |
Jan 18, 2013 | 5.379 | 5.697 | 5.373 | 5.679 | 13,218 | +0.36(+6.78%) |
Jan 17, 2013 | 5.202 | 5.319 | 5.179 | 5.319 | 30,146 | +0.06(+1.21%) |
Jan 16, 2013 | 5.243 | 5.344 | 5.220 | 5.255 | 26,339 | -0.01(-0.22%) |
Jan 15, 2013 | 5.430 | 5.456 | 5.155 | 5.267 | 30,455 | -0.06(-1.11%) |
Jan 14, 2013 | 5.473 | 5.473 | 5.255 | 5.326 | 17,031 | -0.15(-2.69%) |
Jan 11, 2013 | 5.503 | 5.531 | 5.426 | 5.473 | 6,466 | -0.05(-0.85%) |
Jan 10, 2013 | 5.544 | 5.556 | 5.408 | 5.520 | 41,243 | -0.07(-1.26%) |
Jan 09, 2013 | 5.422 | 5.591 | 5.422 | 5.591 | 495 | +0.13(+2.37%) |
Jan 08, 2013 | 5.473 | 5.685 | 5.420 | 5.461 | 38,819 | -0.06(-1.17%) |
Jan 07, 2013 | 5.550 | 5.550 | 5.526 | 5.526 | 1,709 | -0.09(-1.57%) |
Jan 04, 2013 | 5.644 | 5.721 | 5.562 | 5.615 | 12,556 | -0.16(-2.85%) |
Jan 03, 2013 | 5.644 | 5.827 | 5.626 | 5.780 | 13,931 | +0.18(+3.26%) |
Jan 02, 2013 | 5.679 | 5.703 | 5.479 | 5.597 | 27,870 | +0.12(+2.15%) |
Dec 31, 2012 | 5.361 | 5.485 | 5.361 | 5.479 | 848 | +0.12(+2.31%) |
Dec 28, 2012 | 5.585 | 5.621 | 5.355 | 5.355 | 5,641 | -0.17(-3.09%) |
Dec 27, 2012 | 5.479 | 5.532 | 5.420 | 5.526 | 15,186 | +0.08(+1.41%) |
Dec 26, 2012 | 5.420 | 5.473 | 5.355 | 5.450 | 37,828 | +0.03(+0.54%) |
Dec 24, 2012 | 5.297 | 5.420 | 5.273 | 5.420 | 5,799 | +0.09(+1.77%) |
Dec 21, 2012 | 5.167 | 5.332 | 5.132 | 5.326 | 36,206 | +0.08(+1.46%) |
Dec 20, 2012 | 5.285 | 5.297 | 5.214 | 5.249 | 19,889 | +0.03(+0.56%) |
Dec 19, 2012 | 5.273 | 5.273 | 5.220 | 5.220 | 4,073 | -0.06(-1.12%) |
Dec 18, 2012 | 5.296 | 5.302 | 5.214 | 5.279 | 31,954 | +0.04(+0.79%) |
Dec 17, 2012 | 5.243 | 5.243 | 5.185 | 5.238 | 19,291 | -0.02(-0.45%) |
Dec 14, 2012 | 5.302 | 5.302 | 5.226 | 5.261 | 22,009 | -0.02(-0.33%) |
Dec 13, 2012 | 5.369 | 5.369 | 5.273 | 5.279 | 9,433 | -0.08(-1.54%) |
Dec 12, 2012 | 5.367 | 5.367 | 5.308 | 5.361 | 11,752 | -0.03(-0.55%) |
Dec 11, 2012 | 5.314 | 5.391 | 5.314 | 5.391 | 6,823 | +0.05(+0.99%) |
Dec 10, 2012 | 5.267 | 5.338 | 5.267 | 5.338 | 3,606 | +0.06(+1.23%) |
Dec 07, 2012 | 5.350 | 5.358 | 5.267 | 5.273 | 14,917 | -0.06(-1.07%) |
Dec 06, 2012 | 5.302 | 5.355 | 5.262 | 5.330 | 2,992 | +0.06(+1.08%) |
Dec 05, 2012 | 5.308 | 5.361 | 5.273 | 5.273 | 3,742 | -0.05(-0.89%) |