Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 7.180 | 7.126 | 7.126 | 7.126 | 5,844 | +0.00(+0.00%) |
Dec 30, 2013 | 7.206 | 7.277 | 7.126 | 7.126 | 12,988 | -0.08(-1.11%) |
Dec 27, 2013 | 7.153 | 7.206 | 7.126 | 7.206 | 15,055 | +0.03(+0.37%) |
Dec 26, 2013 | 7.233 | 7.233 | 7.073 | 7.180 | 18,724 | +0.07(+1.00%) |
Dec 24, 2013 | 7.073 | 7.162 | 7.073 | 7.108 | 55,050 | -0.04(-0.62%) |
Dec 23, 2013 | 7.188 | 7.206 | 7.004 | 7.153 | 33,170 | +0.04(+0.50%) |
Dec 20, 2013 | 7.002 | 7.242 | 6.993 | 7.117 | 54,750 | +0.04(+0.63%) |
Dec 19, 2013 | 7.144 | 7.179 | 6.993 | 7.073 | 125,000 | -0.04(-0.50%) |
Dec 18, 2013 | 7.055 | 7.117 | 7.037 | 7.108 | 26,003 | +0.05(+0.76%) |
Dec 17, 2013 | 7.046 | 7.268 | 6.993 | 7.055 | 62,936 | +0.05(+0.76%) |
Dec 16, 2013 | 7.099 | 7.162 | 6.993 | 7.002 | 20,342 | -0.06(-0.88%) |
Dec 13, 2013 | 7.117 | 7.162 | 7.037 | 7.064 | 19,832 | +0.01(+0.13%) |
Dec 12, 2013 | 7.037 | 7.277 | 7.037 | 7.055 | 11,386 | -0.02(-0.25%) |
Dec 11, 2013 | 7.117 | 7.162 | 7.073 | 7.073 | 31,861 | -0.04(-0.50%) |
Dec 10, 2013 | 7.037 | 7.366 | 7.037 | 7.108 | 25,268 | +0.09(+1.27%) |
Dec 09, 2013 | 7.162 | 7.206 | 7.019 | 7.019 | 18,363 | -0.19(-2.59%) |
Dec 06, 2013 | 7.357 | 7.464 | 7.206 | 7.206 | 0 | +0.00(+0.00%) |
Dec 05, 2013 | 7.162 | 7.687 | 7.162 | 7.206 | 0 | +0.03(+0.37%) |
Dec 04, 2013 | 7.135 | 7.304 | 7.073 | 7.180 | 0 | -0.06(-0.86%) |
Dec 03, 2013 | 7.152 | 7.304 | 7.152 | 7.242 | 0 | -0.05(-0.73%) |
Dec 02, 2013 | 7.331 | 7.384 | 7.286 | 7.295 | 0 | -0.04(-0.49%) |
Nov 29, 2013 | 7.393 | 7.642 | 7.331 | 7.331 | 0 | -0.03(-0.36%) |
Nov 27, 2013 | 7.340 | 7.428 | 7.322 | 7.357 | 0 | -0.04(-0.60%) |
Nov 26, 2013 | 7.402 | 7.687 | 7.295 | 7.402 | 0 | +0.00(+0.00%) |
Nov 25, 2013 | 7.402 | 7.651 | 7.340 | 7.402 | 0 | -0.03(-0.36%) |
Nov 22, 2013 | 7.295 | 7.552 | 7.295 | 7.429 | 0 | +0.13(+1.83%) |
Nov 21, 2013 | 7.331 | 7.357 | 7.224 | 7.295 | 0 | -0.04(-0.61%) |
Nov 20, 2013 | 7.243 | 7.340 | 7.206 | 7.340 | 0 | +0.04(+0.49%) |
Nov 19, 2013 | 7.340 | 7.420 | 7.154 | 7.304 | 0 | -0.04(-0.61%) |
Nov 18, 2013 | 7.526 | 7.722 | 7.286 | 7.349 | 0 | -0.32(-4.18%) |
Nov 15, 2013 | 7.429 | 7.943 | 7.359 | 7.669 | 0 | +0.24(+3.25%) |
Nov 14, 2013 | 7.314 | 7.428 | 7.234 | 7.428 | 0 | +0.34(+4.72%) |
Nov 12, 2013 | 7.030 | 7.181 | 6.915 | 7.093 | 0 | -0.02(-0.25%) |
Nov 11, 2013 | 7.270 | 7.394 | 6.977 | 7.110 | 0 | -0.17(-2.31%) |
Nov 08, 2013 | 6.995 | 7.394 | 6.827 | 7.279 | 0 | +0.23(+3.27%) |
Nov 07, 2013 | 7.093 | 7.279 | 6.871 | 7.048 | 0 | +0.07(+1.02%) |
Nov 06, 2013 | 7.181 | 7.261 | 6.774 | 6.977 | 0 | -0.11(-1.50%) |
Nov 05, 2013 | 7.412 | 7.482 | 7.022 | 7.084 | 0 | -0.27(-3.62%) |
Nov 04, 2013 | 7.181 | 7.527 | 7.181 | 7.350 | 0 | +0.17(+2.35%) |
Nov 01, 2013 | 7.128 | 7.181 | 6.916 | 7.181 | 0 | +0.05(+0.75%) |
Oct 31, 2013 | 6.694 | 7.545 | 6.649 | 7.128 | 0 | +0.43(+6.49%) |
Oct 30, 2013 | 6.295 | 6.871 | 6.295 | 6.694 | 0 | +0.03(+0.40%) |
Oct 29, 2013 | 6.835 | 6.862 | 6.569 | 6.667 | 0 | -0.12(-1.83%) |
Oct 28, 2013 | 6.702 | 6.844 | 6.574 | 6.791 | 0 | +0.04(+0.52%) |
Oct 25, 2013 | 6.649 | 6.862 | 6.579 | 6.756 | 0 | +0.11(+1.60%) |
Oct 24, 2013 | 6.250 | 6.649 | 6.248 | 6.649 | 0 | +0.47(+7.60%) |
Oct 23, 2013 | 5.922 | 6.179 | 5.913 | 6.179 | 0 | +0.14(+2.35%) |
Oct 22, 2013 | 6.127 | 6.179 | 5.975 | 6.038 | 0 | -0.17(-2.71%) |
Oct 21, 2013 | 6.277 | 6.277 | 6.135 | 6.206 | 0 | -0.08(-1.27%) |
Oct 18, 2013 | 6.144 | 6.286 | 6.126 | 6.286 | 29,226 | +0.13(+2.16%) |
Oct 17, 2013 | 6.206 | 6.259 | 6.091 | 6.153 | 0 | -0.06(-1.00%) |
Oct 16, 2013 | 6.162 | 6.224 | 5.993 | 6.215 | 0 | +0.05(+0.86%) |
Oct 15, 2013 | 6.055 | 6.162 | 6.020 | 6.162 | 0 | +0.01(+0.14%) |
Oct 14, 2013 | 6.117 | 6.162 | 6.011 | 6.153 | 0 | +0.01(+0.14%) |
Oct 11, 2013 | 5.993 | 6.144 | 5.941 | 6.144 | 0 | +0.16(+2.67%) |
Oct 10, 2013 | 6.108 | 6.144 | 5.974 | 5.984 | 0 | +0.02(+0.30%) |
Oct 09, 2013 | 5.913 | 6.029 | 5.834 | 5.967 | 0 | +0.02(+0.30%) |
Oct 08, 2013 | 5.887 | 6.009 | 5.825 | 5.949 | 0 | -0.05(-0.89%) |
Oct 07, 2013 | 5.993 | 6.020 | 5.896 | 6.002 | 0 | +0.01(+0.15%) |
Oct 04, 2013 | 5.958 | 6.029 | 5.949 | 5.993 | 0 | -0.01(-0.15%) |
Oct 03, 2013 | 6.020 | 6.151 | 5.844 | 6.002 | 0 | +0.01(+0.15%) |
Oct 02, 2013 | 6.038 | 6.091 | 5.984 | 5.993 | 0 | -0.04(-0.73%) |
Oct 01, 2013 | 5.975 | 6.047 | 5.869 | 6.038 | 0 | +0.02(+0.29%) |
Sep 27, 2013 | 5.860 | 6.055 | 5.860 | 6.020 | 0 | +0.07(+1.19%) |
Sep 26, 2013 | 5.940 | 5.949 | 5.825 | 5.949 | 0 | +0.03(+0.45%) |
Sep 25, 2013 | 5.931 | 5.931 | 5.860 | 5.922 | 0 | +0.00(+0.00%) |
Sep 24, 2013 | 5.763 | 5.922 | 5.763 | 5.922 | 0 | +0.10(+1.67%) |
Sep 23, 2013 | 5.763 | 5.825 | 5.763 | 5.825 | 0 | +0.06(+1.08%) |
Sep 20, 2013 | 5.683 | 5.862 | 5.665 | 5.763 | 0 | -0.01(-0.15%) |
Sep 19, 2013 | 5.851 | 5.949 | 5.763 | 5.772 | 0 | -0.12(-1.96%) |
Sep 18, 2013 | 5.958 | 6.091 | 5.780 | 5.887 | 0 | -0.08(-1.34%) |
Sep 17, 2013 | 5.834 | 5.967 | 5.816 | 5.967 | 0 | -0.02(-0.30%) |
Sep 16, 2013 | 5.913 | 5.984 | 5.849 | 5.984 | 0 | +0.07(+1.20%) |
Sep 13, 2013 | 5.922 | 5.923 | 5.850 | 5.913 | 0 | -0.15(-2.49%) |
Sep 12, 2013 | 6.171 | 6.197 | 5.984 | 6.064 | 0 | -0.01(-0.15%) |
Sep 11, 2013 | 5.949 | 6.073 | 5.922 | 6.073 | 0 | +0.16(+2.70%) |
Sep 10, 2013 | 5.931 | 6.153 | 5.851 | 5.913 | 0 | -0.04(-0.60%) |
Sep 09, 2013 | 5.984 | 6.241 | 5.850 | 5.949 | 0 | -0.06(-1.03%) |
Sep 06, 2013 | 6.153 | 6.153 | 5.958 | 6.011 | 0 | -0.17(-2.73%) |
Sep 05, 2013 | 6.135 | 6.215 | 6.055 | 6.179 | 0 | -0.02(-0.29%) |
Sep 04, 2013 | 6.233 | 6.233 | 6.117 | 6.197 | 0 | -0.04(-0.57%) |
Sep 03, 2013 | 6.188 | 6.233 | 6.095 | 6.233 | 0 | +0.08(+1.30%) |
Aug 30, 2013 | 6.117 | 6.241 | 6.117 | 6.153 | 0 | +0.01(+0.14%) |
Aug 29, 2013 | 6.126 | 6.215 | 6.100 | 6.144 | 0 | -0.02(-0.29%) |
Aug 28, 2013 | 6.261 | 6.261 | 6.064 | 6.162 | 0 | +0.07(+1.16%) |
Aug 27, 2013 | 6.094 | 6.117 | 6.055 | 6.091 | 0 | -0.04(-0.58%) |
Aug 26, 2013 | 6.073 | 6.215 | 6.073 | 6.126 | 0 | +0.06(+1.02%) |
Aug 23, 2013 | 6.281 | 6.281 | 6.064 | 6.064 | 0 | -0.01(-0.15%) |
Aug 22, 2013 | 6.100 | 6.188 | 6.073 | 6.073 | 0 | -0.04(-0.58%) |
Aug 21, 2013 | 6.064 | 6.179 | 6.064 | 6.108 | 0 | +0.02(+0.29%) |
Aug 20, 2013 | 6.126 | 6.188 | 5.967 | 6.091 | 0 | +0.00(+0.00%) |
Aug 19, 2013 | 6.188 | 6.249 | 6.091 | 6.091 | 0 | -0.06(-1.01%) |
Aug 16, 2013 | 6.312 | 6.312 | 6.153 | 6.153 | 0 | -0.14(-2.24%) |
Aug 15, 2013 | 6.223 | 6.347 | 6.223 | 6.294 | 16,952 | +0.08(+1.28%) |
Aug 14, 2013 | 6.135 | 6.303 | 6.135 | 6.215 | 0 | +0.06(+1.00%) |
Aug 13, 2013 | 6.135 | 6.179 | 6.111 | 6.153 | 67,994 | +0.05(+0.87%) |
Aug 12, 2013 | 6.047 | 6.135 | 6.047 | 6.100 | 8,312 | +0.03(+0.44%) |
Aug 09, 2013 | 5.967 | 6.108 | 5.967 | 6.073 | 17,346 | +0.07(+1.18%) |
Aug 08, 2013 | 6.003 | 6.073 | 6.003 | 6.003 | 13,705 | +0.00(+0.00%) |
Aug 07, 2013 | 6.082 | 6.082 | 5.959 | 6.003 | 5,935 | -0.04(-0.73%) |
Aug 06, 2013 | 6.082 | 6.100 | 5.959 | 6.047 | 9,804 | -0.03(-0.44%) |
Aug 05, 2013 | 6.056 | 6.082 | 5.976 | 6.073 | 4,261 | +0.07(+1.18%) |
Aug 02, 2013 | 6.135 | 6.135 | 5.941 | 6.003 | 22,521 | -0.11(-1.73%) |
Aug 01, 2013 | 6.012 | 6.135 | 5.959 | 6.109 | 49,677 | +0.08(+1.32%) |
Jul 31, 2013 | 6.153 | 6.153 | 5.941 | 6.029 | 0 | -0.11(-1.73%) |
Jul 30, 2013 | 6.048 | 6.179 | 5.959 | 6.135 | 0 | +0.18(+2.96%) |
Jul 29, 2013 | 6.012 | 6.179 | 5.951 | 5.959 | 0 | -0.02(-0.30%) |
Jul 26, 2013 | 5.976 | 6.020 | 5.923 | 5.976 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 5.835 | 6.003 | 5.791 | 5.976 | 0 | +0.09(+1.50%) |
Jul 24, 2013 | 5.897 | 5.897 | 5.756 | 5.888 | 0 | -0.01(-0.15%) |
Jul 23, 2013 | 5.826 | 5.897 | 5.782 | 5.897 | 0 | +0.11(+1.83%) |
Jul 22, 2013 | 5.870 | 5.897 | 5.791 | 5.791 | 0 | -0.11(-1.80%) |
Jul 19, 2013 | 5.897 | 5.897 | 5.782 | 5.897 | 0 | +0.09(+1.52%) |
Jul 18, 2013 | 5.782 | 5.879 | 5.782 | 5.809 | 0 | +0.00(+0.00%) |
Jul 17, 2013 | 5.817 | 5.826 | 5.764 | 5.809 | 3,389 | +0.02(+0.30%) |
Jul 16, 2013 | 5.826 | 5.826 | 5.791 | 5.791 | 0 | -0.10(-1.65%) |
Jul 15, 2013 | 5.853 | 5.897 | 5.835 | 5.888 | 0 | +0.03(+0.45%) |
Jul 12, 2013 | 5.861 | 5.861 | 5.844 | 5.861 | 0 | -0.04(-0.60%) |
Jul 11, 2013 | 5.932 | 5.959 | 5.817 | 5.897 | 0 | +0.01(+0.15%) |
Jul 10, 2013 | 5.809 | 5.888 | 5.809 | 5.888 | 0 | +0.01(+0.15%) |
Jul 09, 2013 | 5.879 | 5.887 | 5.844 | 5.879 | 0 | +0.02(+0.30%) |
Jul 08, 2013 | 5.809 | 5.888 | 5.703 | 5.861 | 0 | +0.02(+0.30%) |
Jul 05, 2013 | 5.782 | 5.861 | 5.738 | 5.844 | 0 | +0.05(+0.91%) |
Jul 03, 2013 | 5.835 | 5.835 | 5.632 | 5.791 | 0 | -0.05(-0.91%) |
Jul 02, 2013 | 5.914 | 5.914 | 5.738 | 5.844 | 0 | -0.05(-0.90%) |
Jul 01, 2013 | 5.773 | 5.959 | 5.773 | 5.897 | 0 | +0.12(+2.14%) |
Jun 28, 2013 | 5.729 | 5.773 | 5.658 | 5.773 | 20,484 | +0.02(+0.31%) |
Jun 27, 2013 | 5.923 | 5.923 | 5.756 | 5.756 | 0 | -0.12(-2.10%) |
Jun 26, 2013 | 5.941 | 5.958 | 5.764 | 5.879 | 0 | -0.04(-0.75%) |
Jun 25, 2013 | 5.853 | 5.923 | 5.853 | 5.923 | 0 | -0.04(-0.59%) |
Jun 24, 2013 | 5.844 | 5.959 | 5.844 | 5.959 | 0 | +0.08(+1.35%) |
Jun 21, 2013 | 5.826 | 5.959 | 5.826 | 5.879 | 48,284 | +0.11(+1.83%) |
Jun 20, 2013 | 5.817 | 5.826 | 5.738 | 5.773 | 0 | -0.04(-0.61%) |
Jun 19, 2013 | 5.888 | 5.950 | 5.800 | 5.809 | 0 | -0.11(-1.94%) |
Jun 18, 2013 | 5.853 | 5.959 | 5.853 | 5.923 | 0 | +0.04(+0.75%) |
Jun 17, 2013 | 5.897 | 5.959 | 5.821 | 5.879 | 0 | -0.04(-0.60%) |
Jun 14, 2013 | 5.844 | 5.914 | 5.800 | 5.914 | 0 | +0.04(+0.60%) |
Jun 13, 2013 | 5.791 | 5.888 | 5.791 | 5.879 | 15,108 | +0.00(+0.00%) |
Jun 12, 2013 | 5.773 | 5.879 | 5.695 | 5.879 | 15,566 | +0.05(+0.91%) |
Jun 11, 2013 | 5.683 | 5.826 | 5.683 | 5.826 | 0 | +0.04(+0.76%) |
Jun 10, 2013 | 5.879 | 5.879 | 5.764 | 5.782 | 0 | -0.05(-0.91%) |
Jun 07, 2013 | 5.870 | 5.914 | 5.703 | 5.835 | 0 | -0.02(-0.30%) |
Jun 06, 2013 | 5.869 | 5.896 | 5.722 | 5.853 | 0 | +0.11(+2.00%) |
Jun 05, 2013 | 5.844 | 5.844 | 5.614 | 5.738 | 0 | -0.09(-1.52%) |
Jun 04, 2013 | 5.676 | 5.906 | 5.650 | 5.826 | 0 | +0.09(+1.54%) |
Jun 03, 2013 | 5.844 | 5.914 | 5.632 | 5.738 | 16,862 | -0.05(-0.91%) |
May 31, 2013 | 5.959 | 5.959 | 5.736 | 5.791 | 9,651 | -0.13(-2.24%) |
May 30, 2013 | 5.641 | 5.959 | 5.640 | 5.923 | 0 | +0.32(+5.67%) |
May 29, 2013 | 5.535 | 5.650 | 5.535 | 5.605 | 1,911 | +0.02(+0.32%) |
May 28, 2013 | 5.482 | 5.676 | 5.482 | 5.588 | 48,527 | +0.11(+1.93%) |
May 24, 2013 | 5.429 | 5.511 | 5.429 | 5.482 | 0 | +0.04(+0.65%) |
May 23, 2013 | 5.464 | 5.464 | 5.411 | 5.447 | 0 | +0.04(+0.65%) |
May 22, 2013 | 5.482 | 5.526 | 5.402 | 5.411 | 0 | -0.04(-0.81%) |
May 21, 2013 | 5.526 | 5.526 | 5.314 | 5.455 | 0 | -0.04(-0.64%) |
May 20, 2013 | 5.491 | 5.500 | 5.491 | 5.491 | 0 | -0.04(-0.80%) |
May 17, 2013 | 5.500 | 5.535 | 5.421 | 5.535 | 0 | +0.05(+0.96%) |
May 16, 2013 | 5.403 | 5.500 | 5.315 | 5.482 | 54,964 | +0.01(+0.16%) |
May 15, 2013 | 5.315 | 5.473 | 5.315 | 5.473 | 0 | +0.04(+0.81%) |
May 13, 2013 | 5.429 | 5.429 | 5.429 | 5.429 | 0 | -0.01(-0.16%) |
May 10, 2013 | 5.429 | 5.438 | 5.359 | 5.438 | 0 | +0.02(+0.32%) |
May 09, 2013 | 5.386 | 5.421 | 5.386 | 5.421 | 0 | +0.02(+0.33%) |
May 08, 2013 | 5.438 | 5.451 | 5.315 | 5.403 | 0 | +0.04(+0.65%) |
May 07, 2013 | 5.333 | 5.438 | 5.271 | 5.368 | 0 | -0.04(-0.65%) |
May 06, 2013 | 5.386 | 5.447 | 5.289 | 5.403 | 0 | +0.03(+0.49%) |
May 03, 2013 | 5.447 | 5.445 | 5.377 | 5.377 | 0 | +0.06(+1.16%) |
May 02, 2013 | 5.403 | 5.403 | 5.315 | 5.315 | 0 | -0.09(-1.63%) |
May 01, 2013 | 5.495 | 5.495 | 5.298 | 5.403 | 0 | +0.08(+1.49%) |
Apr 30, 2013 | 5.429 | 5.500 | 5.324 | 5.324 | 0 | +0.00(+0.00%) |
Apr 29, 2013 | 5.307 | 5.535 | 5.307 | 5.324 | 7,948 | -0.02(-0.33%) |
Apr 26, 2013 | 5.342 | 5.342 | 5.315 | 5.342 | 1,198 | +0.03(+0.50%) |
Apr 25, 2013 | 5.342 | 5.342 | 5.270 | 5.315 | 0 | -0.04(-0.66%) |
Apr 24, 2013 | 5.342 | 5.350 | 5.245 | 5.350 | 0 | +0.08(+1.50%) |
Apr 23, 2013 | 5.289 | 5.473 | 5.254 | 5.271 | 54,356 | -0.01(-0.17%) |
Apr 22, 2013 | 5.368 | 5.403 | 5.258 | 5.280 | 3,983 | -0.04(-0.66%) |
Apr 19, 2013 | 5.368 | 5.456 | 5.280 | 5.315 | 5,346 | -0.04(-0.82%) |
Apr 18, 2013 | 5.333 | 5.368 | 5.324 | 5.359 | 929 | +0.01(+0.16%) |
Apr 17, 2013 | 5.333 | 5.368 | 5.315 | 5.350 | 2,282 | +0.04(+0.83%) |
Apr 16, 2013 | 5.226 | 5.333 | 5.226 | 5.306 | 5,987 | -0.02(-0.33%) |
Apr 15, 2013 | 5.315 | 5.412 | 5.183 | 5.324 | 33,891 | -0.08(-1.46%) |
Apr 12, 2013 | 5.403 | 5.403 | 5.403 | 5.403 | 113 | +0.04(+0.65%) |
Apr 11, 2013 | 5.236 | 5.394 | 5.236 | 5.368 | 534 | +0.04(+0.66%) |
Apr 10, 2013 | 5.324 | 5.403 | 5.201 | 5.333 | 78,389 | -0.04(-0.65%) |
Apr 09, 2013 | 5.359 | 5.425 | 5.315 | 5.368 | 12,594 | -0.04(-0.81%) |
Apr 08, 2013 | 5.315 | 5.412 | 5.315 | 5.412 | 2,998 | +0.02(+0.34%) |
Apr 05, 2013 | 5.350 | 5.421 | 5.350 | 5.394 | 956 | +0.02(+0.43%) |
Apr 04, 2013 | 5.417 | 5.421 | 5.371 | 5.371 | 956 | -0.01(-0.28%) |
Apr 03, 2013 | 5.350 | 5.386 | 5.306 | 5.386 | 53,365 | +0.03(+0.49%) |
Apr 02, 2013 | 5.315 | 5.403 | 5.306 | 5.359 | 2,226 | -0.02(-0.33%) |
Apr 01, 2013 | 5.386 | 5.386 | 5.236 | 5.377 | 13,431 | -0.07(-1.29%) |
Mar 28, 2013 | 5.473 | 5.491 | 5.412 | 5.447 | 7,967 | +0.09(+1.64%) |
Mar 27, 2013 | 5.447 | 5.447 | 5.342 | 5.359 | 2,897 | -0.05(-0.97%) |
Mar 26, 2013 | 5.350 | 5.473 | 5.350 | 5.412 | 2,957 | +0.02(+0.33%) |
Mar 25, 2013 | 5.315 | 5.412 | 5.271 | 5.394 | 19,395 | +0.08(+1.49%) |
Mar 22, 2013 | 5.306 | 5.342 | 5.260 | 5.315 | 73,285 | +0.03(+0.50%) |
Mar 21, 2013 | 5.263 | 5.306 | 5.254 | 5.289 | 11,620 | +0.04(+0.67%) |
Mar 20, 2013 | 5.236 | 5.254 | 5.228 | 5.254 | 2,731 | +0.02(+0.34%) |
Mar 19, 2013 | 5.236 | 5.289 | 5.227 | 5.236 | 11,581 | -0.02(-0.33%) |
Mar 18, 2013 | 5.227 | 5.263 | 5.227 | 5.254 | 5,873 | +0.01(+0.17%) |
Mar 15, 2013 | 5.213 | 5.254 | 5.213 | 5.245 | 5,041 | -0.03(-0.66%) |
Mar 14, 2013 | 5.289 | 5.324 | 5.219 | 5.280 | 39,600 | +0.03(+0.67%) |
Mar 13, 2013 | 5.245 | 5.245 | 5.245 | 5.245 | 1,143 | +0.00(+0.00%) |
Mar 12, 2013 | 5.187 | 5.254 | 5.187 | 5.245 | 9,635 | -0.02(-0.33%) |
Mar 11, 2013 | 5.262 | 5.262 | 5.158 | 5.262 | 1,704 | +0.00(+0.00%) |
Mar 08, 2013 | 5.289 | 5.289 | 5.236 | 5.262 | 6,062 | +0.01(+0.17%) |
Mar 07, 2013 | 5.236 | 5.306 | 5.227 | 5.254 | 41,212 | +0.00(+0.00%) |
Mar 06, 2013 | 5.359 | 5.359 | 5.241 | 5.254 | 6,177 | -0.08(-1.48%) |
Mar 05, 2013 | 5.324 | 5.350 | 5.284 | 5.332 | 11,210 | +0.09(+1.67%) |
Mar 04, 2013 | 5.289 | 5.324 | 5.238 | 5.245 | 18,529 | -0.02(-0.33%) |
Mar 01, 2013 | 5.367 | 5.367 | 5.227 | 5.262 | 4,345 | -0.07(-1.31%) |
Feb 28, 2013 | 5.463 | 5.498 | 5.289 | 5.332 | 107,954 | -0.12(-2.24%) |
Feb 27, 2013 | 5.271 | 5.463 | 5.271 | 5.455 | 132,771 | +0.11(+2.13%) |
Feb 26, 2013 | 5.262 | 5.359 | 5.254 | 5.341 | 11,251 | +0.06(+1.16%) |
Feb 22, 2013 | 5.227 | 5.359 | 5.227 | 5.280 | 61,835 | +0.07(+1.34%) |
Feb 21, 2013 | 5.332 | 5.420 | 5.210 | 5.210 | 67,315 | -0.20(-3.72%) |
Feb 20, 2013 | 5.446 | 5.481 | 5.359 | 5.411 | 12,694 | -0.08(-1.43%) |
Feb 19, 2013 | 5.490 | 5.525 | 5.490 | 5.490 | 1,568 | +0.07(+1.29%) |
Feb 15, 2013 | 5.481 | 5.522 | 5.367 | 5.420 | 37,318 | -0.05(-0.96%) |
Feb 14, 2013 | 5.516 | 5.516 | 5.472 | 5.472 | 299 | -0.03(-0.63%) |
Feb 13, 2013 | 5.472 | 5.507 | 5.472 | 5.507 | 92,602 | -0.03(-0.47%) |
Feb 12, 2013 | 5.514 | 5.568 | 5.481 | 5.533 | 8,330 | -0.05(-0.94%) |
Feb 11, 2013 | 5.525 | 5.586 | 5.437 | 5.586 | 10,752 | -0.01(-0.16%) |
Feb 08, 2013 | 5.573 | 5.595 | 5.437 | 5.595 | 10,948 | +0.04(+0.79%) |
Feb 07, 2013 | 5.504 | 5.551 | 5.429 | 5.551 | 10,089 | +0.04(+0.79%) |
Feb 06, 2013 | 5.507 | 5.577 | 5.429 | 5.507 | 7,170 | +0.05(+0.96%) |
Feb 04, 2013 | 5.463 | 5.465 | 5.420 | 5.455 | 2,859 | -0.01(-0.16%) |
Feb 01, 2013 | 5.542 | 5.568 | 5.359 | 5.463 | 16,413 | -0.09(-1.57%) |
Jan 31, 2013 | 5.201 | 5.551 | 5.149 | 5.551 | 49,030 | +0.24(+4.44%) |
Jan 30, 2013 | 5.490 | 5.490 | 5.262 | 5.315 | 38,775 | -0.23(-4.10%) |
Jan 29, 2013 | 5.411 | 5.542 | 5.262 | 5.542 | 23,424 | +0.12(+2.26%) |
Jan 28, 2013 | 5.455 | 5.455 | 5.350 | 5.420 | 6,717 | -0.04(-0.80%) |
Jan 25, 2013 | 5.442 | 5.463 | 5.420 | 5.463 | 7,780 | +0.01(+0.16%) |
Jan 24, 2013 | 5.315 | 5.498 | 5.297 | 5.455 | 31,859 | +0.02(+0.32%) |
Jan 23, 2013 | 5.498 | 5.507 | 5.411 | 5.437 | 8,760 | -0.05(-0.96%) |
Jan 22, 2013 | 5.254 | 5.498 | 5.254 | 5.490 | 26,470 | +0.07(+1.29%) |
Jan 18, 2013 | 5.367 | 5.437 | 5.223 | 5.420 | 11,249 | +0.02(+0.32%) |
Jan 17, 2013 | 5.385 | 5.411 | 5.245 | 5.402 | 10,867 | +0.02(+0.32%) |
Jan 16, 2013 | 5.271 | 5.411 | 5.088 | 5.385 | 31,554 | +0.05(+0.98%) |
Jan 15, 2013 | 5.289 | 5.424 | 5.227 | 5.332 | 23,064 | -0.02(-0.33%) |
Jan 14, 2013 | 5.210 | 5.350 | 5.201 | 5.350 | 25,970 | +0.06(+1.16%) |
Jan 11, 2013 | 5.114 | 5.324 | 5.114 | 5.289 | 62,788 | +0.17(+3.24%) |
Jan 10, 2013 | 5.070 | 5.227 | 5.000 | 5.123 | 19,084 | +0.03(+0.69%) |
Jan 09, 2013 | 5.079 | 5.149 | 4.983 | 5.088 | 52,825 | +0.02(+0.34%) |
Jan 08, 2013 | 5.031 | 5.236 | 5.000 | 5.070 | 38,202 | -0.08(-1.53%) |
Jan 07, 2013 | 5.096 | 5.219 | 5.079 | 5.149 | 4,233 | +0.01(+0.17%) |
Jan 04, 2013 | 5.245 | 5.245 | 5.140 | 5.140 | 1,830 | -0.03(-0.68%) |
Jan 03, 2013 | 5.114 | 5.201 | 5.070 | 5.175 | 8,500 | +0.14(+2.78%) |