Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 5.206 | 5.630 | 5.156 | 5.334 | 0 | -0.30(-5.26%) |
Sep 27, 2013 | 5.403 | 5.808 | 5.403 | 5.630 | 0 | +0.35(+6.54%) |
Sep 26, 2013 | 5.216 | 5.423 | 5.206 | 5.285 | 0 | +0.19(+3.68%) |
Sep 25, 2013 | 4.940 | 5.097 | 5.097 | 5.097 | 0 | -0.04(-0.72%) |
Sep 24, 2013 | 4.969 | 5.897 | 4.850 | 5.134 | 0 | +0.18(+3.54%) |
Sep 23, 2013 | 4.830 | 5.048 | 4.830 | 4.959 | 0 | +0.08(+1.62%) |
Sep 20, 2013 | 5.067 | 5.067 | 4.811 | 4.880 | 0 | -0.16(-3.14%) |
Sep 19, 2013 | 5.058 | 5.058 | 4.949 | 5.038 | 0 | +0.00(+0.02%) |
Sep 18, 2013 | 5.097 | 5.107 | 4.949 | 5.037 | 0 | -0.06(-1.18%) |
Sep 17, 2013 | 5.137 | 5.216 | 4.929 | 5.097 | 0 | +0.03(+0.58%) |
Sep 16, 2013 | 5.630 | 5.532 | 5.067 | 5.067 | 0 | -0.46(-8.39%) |
Sep 13, 2013 | 4.791 | 5.917 | 4.751 | 5.532 | 0 | +1.43(+34.94%) |
Sep 12, 2013 | 4.060 | 4.119 | 4.001 | 4.099 | 0 | +0.00(+0.00%) |
Sep 11, 2013 | 4.099 | 4.102 | 4.050 | 4.099 | 0 | +0.05(+1.22%) |
Sep 10, 2013 | 4.075 | 4.099 | 4.010 | 4.050 | 0 | -0.01(-0.24%) |
Sep 09, 2013 | 4.050 | 4.099 | 4.050 | 4.060 | 0 | -0.01(-0.24%) |
Sep 06, 2013 | 4.064 | 4.070 | 3.961 | 4.070 | 0 | -0.03(-0.72%) |
Sep 05, 2013 | 4.089 | 4.099 | 4.060 | 4.099 | 0 | +0.05(+1.22%) |
Sep 04, 2013 | 3.981 | 4.060 | 3.981 | 4.050 | 0 | +0.03(+0.74%) |
Sep 03, 2013 | 4.099 | 4.099 | 3.951 | 4.020 | 0 | -0.09(-2.16%) |
Aug 30, 2013 | 4.089 | 4.119 | 4.010 | 4.109 | 0 | -0.04(-0.95%) |
Aug 29, 2013 | 4.080 | 4.159 | 4.070 | 4.149 | 0 | +0.08(+1.94%) |
Aug 28, 2013 | 4.119 | 4.129 | 4.070 | 4.070 | 0 | -0.11(-2.60%) |
Aug 27, 2013 | 4.149 | 4.178 | 4.070 | 4.178 | 0 | +0.01(+0.24%) |
Aug 26, 2013 | 4.307 | 4.307 | 4.149 | 4.169 | 0 | -0.14(-3.21%) |
Aug 23, 2013 | 4.218 | 4.307 | 4.198 | 4.307 | 0 | +0.06(+1.40%) |
Aug 22, 2013 | 4.257 | 4.277 | 4.169 | 4.248 | 0 | -0.01(-0.23%) |
Aug 21, 2013 | 4.198 | 4.257 | 4.198 | 4.257 | 0 | +0.05(+1.17%) |
Aug 20, 2013 | 4.317 | 4.327 | 4.208 | 4.208 | 0 | -0.16(-3.62%) |
Aug 19, 2013 | 4.366 | 4.366 | 4.366 | 4.366 | 0 | +0.00(+0.00%) |
Aug 16, 2013 | 4.257 | 4.366 | 4.238 | 4.366 | 0 | +0.07(+1.63%) |
Aug 15, 2013 | 4.317 | 4.317 | 4.248 | 4.296 | 8,937 | -0.02(-0.48%) |
Aug 14, 2013 | 4.326 | 4.336 | 4.317 | 4.317 | 0 | -0.01(-0.23%) |
Aug 13, 2013 | 4.346 | 4.356 | 4.327 | 4.327 | 1,346 | -0.06(-1.32%) |
Aug 12, 2013 | 4.327 | 4.384 | 4.317 | 4.384 | 6,580 | +0.01(+0.19%) |
Aug 09, 2013 | 4.317 | 4.396 | 4.317 | 4.376 | 4,221 | +0.05(+1.14%) |
Aug 08, 2013 | 4.425 | 4.425 | 4.327 | 4.327 | 4,152 | +0.01(+0.23%) |
Aug 07, 2013 | 4.296 | 4.445 | 4.258 | 4.317 | 5,750 | -0.03(-0.68%) |
Aug 06, 2013 | 4.386 | 4.386 | 4.308 | 4.346 | 860 | -0.02(-0.54%) |
Aug 05, 2013 | 4.366 | 4.396 | 4.287 | 4.370 | 3,358 | +0.00(+0.09%) |
Aug 02, 2013 | 4.366 | 4.366 | 4.366 | 4.366 | 708 | -0.04(-0.94%) |
Aug 01, 2013 | 4.366 | 4.455 | 4.277 | 4.407 | 911 | +0.03(+0.72%) |
Jul 31, 2013 | 4.485 | 4.485 | 4.267 | 4.376 | 0 | -0.12(-2.64%) |
Jul 30, 2013 | 4.455 | 4.573 | 4.386 | 4.494 | 0 | +0.01(+0.28%) |
Jul 29, 2013 | 4.524 | 4.564 | 4.425 | 4.482 | 0 | -0.09(-1.90%) |
Jul 26, 2013 | 4.582 | 4.583 | 4.514 | 4.569 | 0 | -0.02(-0.54%) |
Jul 25, 2013 | 4.593 | 4.593 | 4.593 | 4.593 | 0 | -0.00(-0.00%) |
Jul 24, 2013 | 4.544 | 4.613 | 4.455 | 4.593 | 0 | +0.14(+3.10%) |
Jul 23, 2013 | 4.574 | 4.574 | 4.445 | 4.455 | 0 | -0.21(-4.45%) |
Jul 22, 2013 | 4.643 | 4.662 | 4.495 | 4.662 | 0 | +0.14(+3.06%) |
Jul 19, 2013 | 4.554 | 4.593 | 4.445 | 4.524 | 0 | -0.07(-1.51%) |
Jul 18, 2013 | 4.682 | 4.722 | 4.445 | 4.593 | 0 | -0.14(-2.92%) |
Jul 17, 2013 | 4.850 | 4.881 | 4.712 | 4.732 | 12,259 | -0.11(-2.24%) |
Jul 16, 2013 | 4.782 | 4.840 | 4.782 | 4.840 | 0 | +0.00(+0.00%) |
Jul 15, 2013 | 4.840 | 4.860 | 4.712 | 4.840 | 0 | -0.05(-1.01%) |
Jul 12, 2013 | 4.860 | 4.890 | 4.791 | 4.890 | 0 | +0.06(+1.23%) |
Jul 11, 2013 | 4.860 | 4.860 | 4.771 | 4.830 | 0 | +0.08(+1.66%) |
Jul 10, 2013 | 4.929 | 4.929 | 4.751 | 4.751 | 0 | -0.02(-0.41%) |
Jul 09, 2013 | 4.830 | 4.890 | 4.771 | 4.771 | 0 | -0.05(-1.02%) |
Jul 08, 2013 | 4.811 | 4.919 | 4.801 | 4.820 | 0 | -0.02(-0.41%) |
Jul 05, 2013 | 4.840 | 4.890 | 4.761 | 4.840 | 0 | +0.00(+0.00%) |
Jul 03, 2013 | 4.840 | 4.840 | 4.840 | 4.840 | 0 | -0.05(-1.01%) |
Jul 02, 2013 | 4.939 | 4.949 | 4.801 | 4.890 | 0 | -0.06(-1.20%) |
Jul 01, 2013 | 4.801 | 5.018 | 4.801 | 4.949 | 0 | +0.29(+6.14%) |
Jun 28, 2013 | 4.860 | 4.880 | 4.643 | 4.662 | 36,390 | -0.18(-3.67%) |
Jun 27, 2013 | 4.850 | 4.850 | 4.741 | 4.840 | 0 | +0.05(+1.03%) |
Jun 26, 2013 | 4.845 | 4.870 | 4.692 | 4.791 | 0 | -0.01(-0.21%) |
Jun 25, 2013 | 4.890 | 4.899 | 4.797 | 4.801 | 0 | +0.01(+0.21%) |
Jun 24, 2013 | 4.919 | 4.933 | 4.791 | 4.791 | 0 | -0.15(-3.00%) |
Jun 21, 2013 | 4.870 | 5.018 | 4.741 | 4.939 | 34,595 | +0.15(+3.09%) |
Jun 20, 2013 | 4.741 | 4.830 | 4.643 | 4.791 | 0 | +0.01(+0.26%) |
Jun 19, 2013 | 4.939 | 4.939 | 4.702 | 4.778 | 0 | +0.05(+0.99%) |
Jun 18, 2013 | 4.564 | 4.830 | 4.564 | 4.732 | 0 | +0.13(+2.79%) |
Jun 17, 2013 | 4.830 | 4.929 | 4.603 | 4.603 | 0 | -0.10(-2.10%) |
Jun 14, 2013 | 4.445 | 4.890 | 4.445 | 4.702 | 0 | -0.24(-4.80%) |
Jun 13, 2013 | 4.825 | 5.018 | 4.722 | 4.939 | 51,281 | +0.19(+3.95%) |
Jun 12, 2013 | 4.781 | 4.840 | 4.692 | 4.751 | 18,061 | -0.06(-1.23%) |
Jun 11, 2013 | 4.751 | 4.820 | 4.623 | 4.811 | 17,587 | +0.02(+0.43%) |
Jun 10, 2013 | 4.761 | 4.790 | 4.574 | 4.790 | 0 | +0.13(+2.73%) |
Jun 07, 2013 | 4.593 | 4.988 | 4.593 | 4.662 | 0 | +0.14(+3.06%) |
Jun 06, 2013 | 4.465 | 4.574 | 4.327 | 4.524 | 0 | +0.13(+2.92%) |
Jun 05, 2013 | 4.248 | 4.465 | 4.248 | 4.396 | 0 | +0.11(+2.53%) |
Jun 04, 2013 | 4.445 | 4.583 | 4.178 | 4.287 | 0 | -0.09(-2.12%) |
Jun 03, 2013 | 3.981 | 4.380 | 3.951 | 4.380 | 224,368 | +0.45(+11.52%) |
May 31, 2013 | 4.089 | 4.208 | 3.852 | 3.927 | 155,702 | -0.07(-1.83%) |
May 30, 2013 | 3.408 | 4.070 | 3.329 | 4.001 | 0 | +0.56(+16.38%) |
May 29, 2013 | 3.487 | 3.566 | 3.319 | 3.438 | 66,312 | -0.14(-3.87%) |
May 28, 2013 | 3.744 | 3.744 | 3.428 | 3.576 | 65,744 | -0.07(-1.90%) |
May 24, 2013 | 3.694 | 3.694 | 3.536 | 3.645 | 0 | -0.12(-3.15%) |
May 23, 2013 | 3.635 | 3.764 | 3.576 | 3.764 | 0 | +0.04(+1.06%) |
May 22, 2013 | 4.287 | 4.287 | 3.724 | 3.724 | 0 | -0.62(-14.32%) |
May 21, 2013 | 4.317 | 4.346 | 4.129 | 4.346 | 0 | +0.04(+0.92%) |
May 20, 2013 | 3.803 | 4.356 | 3.803 | 4.307 | 0 | +0.46(+12.08%) |
May 17, 2013 | 4.050 | 4.050 | 3.787 | 3.843 | 0 | +0.00(+0.00%) |
May 16, 2013 | 3.872 | 4.010 | 3.823 | 3.843 | 17,311 | -0.15(-3.71%) |
May 15, 2013 | 3.872 | 3.991 | 3.734 | 3.991 | 0 | +0.34(+9.19%) |
May 13, 2013 | 3.902 | 3.951 | 3.655 | 3.655 | 0 | -0.18(-4.64%) |
May 10, 2013 | 3.971 | 4.001 | 3.773 | 3.833 | 0 | +0.06(+1.57%) |
May 09, 2013 | 4.001 | 4.001 | 3.773 | 3.773 | 0 | -0.22(-5.45%) |
May 08, 2013 | 3.980 | 3.991 | 3.852 | 3.991 | 0 | +0.14(+3.59%) |
May 07, 2013 | 3.852 | 4.010 | 3.833 | 3.852 | 0 | -0.09(-2.23%) |
May 06, 2013 | 3.684 | 3.940 | 3.684 | 3.940 | 0 | +0.08(+2.02%) |
May 03, 2013 | 4.050 | 4.050 | 3.783 | 3.862 | 0 | -0.19(-4.63%) |
May 02, 2013 | 3.999 | 4.050 | 3.813 | 4.050 | 0 | +0.13(+3.27%) |
May 01, 2013 | 3.872 | 3.981 | 3.852 | 3.922 | 0 | +0.00(+0.00%) |
Apr 30, 2013 | 3.922 | 3.922 | 3.922 | 3.922 | 0 | -0.03(-0.75%) |
Apr 29, 2013 | 3.922 | 3.951 | 3.803 | 3.951 | 17,866 | +0.09(+2.30%) |
Apr 26, 2013 | 3.813 | 3.922 | 3.813 | 3.862 | 7,455 | -0.09(-2.25%) |
Apr 25, 2013 | 3.764 | 3.951 | 3.526 | 3.951 | 17,941 | +0.30(+8.31%) |
Apr 24, 2013 | 3.625 | 3.675 | 3.503 | 3.648 | 0 | -0.02(-0.46%) |
Apr 23, 2013 | 3.694 | 3.694 | 3.507 | 3.665 | 21,672 | +0.05(+1.37%) |
Apr 22, 2013 | 3.813 | 3.813 | 3.596 | 3.615 | 1,923 | -0.22(-5.67%) |
Apr 19, 2013 | 3.556 | 3.862 | 3.556 | 3.833 | 22,065 | +0.28(+7.78%) |
Apr 18, 2013 | 3.596 | 3.675 | 3.517 | 3.556 | 17,444 | -0.02(-0.55%) |
Apr 17, 2013 | 3.645 | 3.645 | 3.507 | 3.576 | 19,571 | -0.08(-2.14%) |
Apr 16, 2013 | 3.576 | 3.665 | 3.576 | 3.654 | 4,582 | +0.16(+4.49%) |
Apr 15, 2013 | 3.684 | 3.823 | 3.497 | 3.497 | 19,220 | -0.27(-7.09%) |
Apr 12, 2013 | 3.783 | 3.813 | 3.764 | 3.764 | 4,808 | -0.05(-1.30%) |
Apr 11, 2013 | 3.714 | 3.833 | 3.684 | 3.813 | 13,132 | +0.10(+2.66%) |
Apr 10, 2013 | 3.576 | 3.754 | 3.575 | 3.714 | 8,423 | +0.14(+3.87%) |
Apr 09, 2013 | 3.669 | 3.669 | 3.556 | 3.576 | 39,674 | +0.01(+0.27%) |
Apr 08, 2013 | 3.586 | 3.605 | 3.487 | 3.566 | 26,101 | -0.03(-0.82%) |
Apr 05, 2013 | 3.655 | 3.655 | 3.596 | 3.596 | 8,962 | -0.03(-0.82%) |
Apr 04, 2013 | 3.605 | 3.665 | 3.605 | 3.625 | 1,743 | +0.02(+0.55%) |
Apr 03, 2013 | 3.635 | 3.703 | 3.566 | 3.605 | 11,049 | +0.00(+0.00%) |
Apr 02, 2013 | 3.625 | 3.694 | 3.605 | 3.605 | 4,150 | -0.02(-0.55%) |
Apr 01, 2013 | 3.615 | 3.724 | 3.568 | 3.625 | 6,487 | -0.04(-1.08%) |
Mar 28, 2013 | 3.665 | 3.684 | 3.556 | 3.665 | 8,823 | +0.09(+2.49%) |
Mar 27, 2013 | 3.586 | 3.665 | 3.566 | 3.576 | 79,517 | -0.02(-0.55%) |
Mar 26, 2013 | 3.556 | 3.734 | 3.556 | 3.596 | 43,405 | +0.01(+0.28%) |
Mar 25, 2013 | 3.625 | 3.635 | 3.566 | 3.586 | 18,044 | -0.04(-1.09%) |
Mar 22, 2013 | 3.665 | 3.746 | 3.602 | 3.625 | 53,057 | +0.00(+0.00%) |
Mar 21, 2013 | 3.655 | 3.704 | 3.625 | 3.625 | 36,521 | -0.04(-1.08%) |
Mar 20, 2013 | 3.744 | 3.754 | 3.665 | 3.665 | 30,726 | -0.09(-2.37%) |
Mar 19, 2013 | 3.754 | 3.833 | 3.704 | 3.754 | 22,947 | -0.05(-1.30%) |
Mar 18, 2013 | 3.862 | 3.881 | 3.734 | 3.803 | 22,999 | -0.14(-3.51%) |
Mar 15, 2013 | 4.020 | 4.020 | 3.882 | 3.941 | 29,004 | -0.08(-1.97%) |
Mar 14, 2013 | 4.297 | 4.297 | 4.020 | 4.020 | 19,524 | -0.19(-4.46%) |
Mar 13, 2013 | 4.208 | 4.356 | 4.188 | 4.208 | 57,423 | +0.00(+0.00%) |
Mar 12, 2013 | 4.346 | 4.623 | 4.089 | 4.208 | 84,105 | -0.69(-14.06%) |
Mar 11, 2013 | 4.890 | 4.909 | 4.692 | 4.897 | 18,079 | -0.01(-0.26%) |
Mar 08, 2013 | 4.880 | 4.929 | 4.801 | 4.909 | 16,734 | +0.01(+0.30%) |
Mar 07, 2013 | 4.909 | 4.909 | 4.880 | 4.895 | 708 | -0.03(-0.70%) |
Mar 06, 2013 | 4.850 | 4.929 | 4.840 | 4.929 | 1,848 | +0.00(+0.00%) |
Mar 05, 2013 | 4.909 | 4.939 | 4.840 | 4.929 | 7,115 | +0.01(+0.20%) |
Mar 04, 2013 | 4.939 | 4.939 | 4.880 | 4.919 | 9,212 | +0.05(+1.01%) |
Mar 01, 2013 | 4.880 | 4.939 | 4.732 | 4.870 | 6,132 | -0.01(-0.20%) |
Feb 28, 2013 | 4.939 | 4.939 | 4.761 | 4.880 | 6,891 | -0.04(-0.80%) |
Feb 27, 2013 | 4.722 | 4.979 | 4.712 | 4.919 | 22,069 | +0.06(+1.22%) |
Feb 26, 2013 | 4.722 | 4.988 | 4.722 | 4.860 | 8,032 | +0.17(+3.58%) |
Feb 25, 2013 | 4.741 | 4.771 | 4.692 | 4.692 | 47,545 | -0.05(-1.04%) |
Feb 22, 2013 | 4.791 | 4.791 | 4.741 | 4.741 | 2,733 | -0.04(-0.83%) |
Feb 21, 2013 | 4.979 | 4.988 | 4.777 | 4.781 | 7,207 | -0.12(-2.42%) |
Feb 20, 2013 | 4.909 | 5.038 | 4.899 | 4.899 | 16,204 | -0.04(-0.80%) |
Feb 19, 2013 | 4.939 | 4.949 | 4.900 | 4.939 | 18,440 | +0.00(+0.00%) |
Feb 15, 2013 | 4.939 | 4.949 | 4.909 | 4.939 | 19,639 | +0.00(+0.00%) |
Feb 14, 2013 | 4.919 | 4.939 | 4.870 | 4.939 | 8,053 | +0.00(+0.00%) |
Feb 13, 2013 | 4.830 | 4.959 | 4.791 | 4.939 | 11,808 | +0.03(+0.60%) |
Feb 12, 2013 | 4.741 | 4.922 | 4.732 | 4.909 | 13,882 | +0.19(+3.98%) |
Feb 11, 2013 | 4.771 | 4.817 | 4.722 | 4.722 | 3,472 | -0.22(-4.40%) |
Feb 08, 2013 | 4.702 | 4.939 | 4.702 | 4.939 | 15,246 | +0.00(+0.00%) |
Feb 07, 2013 | 4.825 | 4.939 | 4.825 | 4.939 | 1,638 | +0.01(+0.20%) |
Feb 06, 2013 | 4.781 | 4.929 | 4.781 | 4.929 | 1,113 | -0.00(-0.00%) |
Feb 04, 2013 | 4.969 | 4.969 | 4.868 | 4.929 | 952 | -0.06(-1.15%) |
Feb 01, 2013 | 4.988 | 4.988 | 4.939 | 4.986 | 1,341 | -0.00(-0.04%) |
Jan 31, 2013 | 4.988 | 4.988 | 4.988 | 4.988 | 506 | +0.04(+0.80%) |
Jan 30, 2013 | 4.900 | 4.949 | 4.900 | 4.949 | 2,335 | +0.00(+0.10%) |
Jan 29, 2013 | 4.979 | 4.988 | 4.939 | 4.944 | 5,672 | +0.05(+1.11%) |
Jan 28, 2013 | 4.890 | 4.969 | 4.890 | 4.890 | 18,843 | +0.00(+0.00%) |
Jan 25, 2013 | 4.840 | 4.939 | 4.840 | 4.890 | 3,427 | +0.05(+1.02%) |
Jan 24, 2013 | 4.939 | 4.949 | 4.840 | 4.840 | 7,356 | -0.10(-2.00%) |
Jan 23, 2013 | 4.919 | 4.988 | 4.890 | 4.939 | 19,459 | +0.09(+1.83%) |
Jan 22, 2013 | 4.899 | 4.934 | 4.840 | 4.850 | 3,657 | -0.10(-1.99%) |
Jan 18, 2013 | 4.889 | 4.949 | 4.840 | 4.949 | 4,525 | -0.00(-0.00%) |
Jan 17, 2013 | 4.949 | 4.949 | 4.890 | 4.949 | 2,920 | +0.00(+0.00%) |
Jan 16, 2013 | 4.929 | 4.998 | 4.820 | 4.949 | 15,843 | +0.02(+0.40%) |
Jan 15, 2013 | 4.969 | 4.988 | 4.712 | 4.929 | 5,640 | -0.05(-1.09%) |
Jan 14, 2013 | 4.969 | 5.077 | 4.959 | 4.983 | 6,169 | +0.01(+0.30%) |
Jan 11, 2013 | 4.919 | 4.988 | 4.899 | 4.969 | 2,544 | +0.07(+1.41%) |
Jan 10, 2013 | 5.028 | 5.028 | 4.899 | 4.899 | 25,782 | -0.15(-2.94%) |
Jan 09, 2013 | 4.860 | 5.058 | 4.860 | 5.048 | 3,013 | +0.01(+0.20%) |
Jan 08, 2013 | 4.939 | 5.038 | 4.870 | 5.038 | 5,627 | +0.12(+2.41%) |
Jan 07, 2013 | 5.018 | 5.018 | 4.907 | 4.919 | 14,706 | -0.10(-1.97%) |
Jan 04, 2013 | 5.038 | 5.105 | 5.018 | 5.018 | 3,071 | -0.06(-1.17%) |
Jan 03, 2013 | 4.929 | 5.077 | 4.929 | 5.077 | 7,056 | +0.09(+1.78%) |
Jan 02, 2013 | 4.811 | 5.048 | 4.811 | 4.988 | 14,614 | +0.09(+1.81%) |
Dec 31, 2012 | 4.929 | 5.127 | 4.742 | 4.899 | 4,715 | -0.03(-0.60%) |
Dec 28, 2012 | 4.890 | 4.939 | 4.791 | 4.929 | 12,800 | -0.06(-1.29%) |
Dec 27, 2012 | 4.939 | 5.077 | 4.880 | 4.993 | 13,712 | -0.04(-0.73%) |
Dec 26, 2012 | 5.127 | 5.127 | 4.741 | 5.030 | 8,405 | -0.01(-0.16%) |
Dec 24, 2012 | 4.919 | 5.038 | 4.919 | 5.038 | 4,656 | +0.03(+0.59%) |
Dec 21, 2012 | 5.127 | 5.225 | 4.988 | 5.008 | 10,252 | -0.22(-4.16%) |
Dec 20, 2012 | 5.097 | 5.254 | 5.018 | 5.225 | 38,042 | +0.04(+0.76%) |
Dec 19, 2012 | 5.166 | 5.186 | 5.038 | 5.186 | 10,393 | +0.05(+0.96%) |
Dec 18, 2012 | 5.137 | 5.235 | 5.137 | 5.137 | 14,418 | +0.00(+0.00%) |
Dec 17, 2012 | 5.146 | 5.235 | 5.127 | 5.137 | 10,047 | +0.00(+0.00%) |
Dec 14, 2012 | 5.186 | 5.235 | 5.137 | 5.137 | 105,482 | -0.07(-1.33%) |
Dec 13, 2012 | 5.324 | 5.324 | 5.127 | 5.206 | 6,773 | -0.05(-0.94%) |
Dec 12, 2012 | 5.324 | 5.324 | 5.255 | 5.255 | 5,365 | +0.02(+0.38%) |
Dec 11, 2012 | 5.275 | 5.285 | 5.235 | 5.235 | 18,097 | +0.05(+0.95%) |
Dec 10, 2012 | 5.245 | 5.295 | 5.097 | 5.186 | 7,562 | -0.10(-1.87%) |
Dec 07, 2012 | 5.235 | 5.522 | 5.186 | 5.285 | 15,574 | -0.01(-0.19%) |
Dec 06, 2012 | 5.235 | 5.295 | 5.008 | 5.295 | 11,352 | +0.10(+1.90%) |
Dec 05, 2012 | 5.374 | 5.433 | 5.186 | 5.196 | 17,766 | -0.21(-3.84%) |
Dec 04, 2012 | 5.433 | 5.433 | 5.344 | 5.403 | 2,022 | -0.03(-0.55%) |
Nov 30, 2012 | 5.443 | 5.443 | 5.433 | 5.433 | 809 | +0.00(+0.00%) |
Nov 29, 2012 | 5.324 | 5.433 | 5.265 | 5.433 | 1,113 | +0.10(+1.85%) |
Nov 28, 2012 | 5.255 | 5.334 | 5.146 | 5.334 | 3,134 | -0.13(-2.35%) |
Nov 27, 2012 | 5.285 | 5.463 | 5.235 | 5.463 | 13,869 | +0.28(+5.33%) |
Nov 26, 2012 | 5.196 | 5.383 | 5.186 | 5.186 | 6,067 | -0.09(-1.68%) |
Nov 21, 2012 | 5.314 | 5.275 | 5.275 | 5.275 | 3,239 | -0.12(-2.20%) |
Nov 20, 2012 | 5.324 | 5.393 | 5.186 | 5.393 | 15,154 | +0.15(+2.82%) |
Nov 19, 2012 | 5.304 | 5.433 | 5.245 | 5.245 | 2,539 | +0.06(+1.14%) |
Nov 16, 2012 | 5.186 | 5.186 | 5.186 | 5.186 | 121 | +0.00(+0.00%) |
Nov 15, 2012 | 5.285 | 5.846 | 5.137 | 5.186 | 32,841 | -0.22(-4.02%) |
Nov 14, 2012 | 5.929 | 5.929 | 5.196 | 5.403 | 69,890 | -0.15(-2.67%) |
Nov 13, 2012 | 5.640 | 5.754 | 5.413 | 5.551 | 4,353 | -0.09(-1.58%) |
Nov 12, 2012 | 5.690 | 5.709 | 5.433 | 5.640 | 2,216 | -0.16(-2.73%) |
Nov 09, 2012 | 5.996 | 5.996 | 5.769 | 5.798 | 13,265 | -0.14(-2.33%) |
Nov 08, 2012 | 6.006 | 6.016 | 5.937 | 5.937 | 4,248 | -0.24(-3.84%) |
Nov 07, 2012 | 5.828 | 6.174 | 5.828 | 6.174 | 5,514 | +0.25(+4.17%) |
Nov 06, 2012 | 5.858 | 5.927 | 5.828 | 5.927 | 1,888 | -0.19(-3.07%) |
Nov 05, 2012 | 5.986 | 6.114 | 5.986 | 6.114 | 622 | +0.00(+0.00%) |
Nov 02, 2012 | 6.114 | 6.114 | 6.114 | 6.114 | 303 | +0.09(+1.48%) |
Nov 01, 2012 | 6.065 | 6.065 | 5.976 | 6.026 | 2,202 | -0.04(-0.65%) |
Oct 31, 2012 | 5.907 | 6.065 | 5.907 | 6.065 | 3,834 | +0.17(+2.85%) |
Oct 26, 2012 | 5.779 | 5.897 | 5.897 | 5.897 | 4,150 | +0.07(+1.19%) |
Oct 25, 2012 | 5.947 | 5.976 | 5.818 | 5.828 | 2,003 | -0.10(-1.67%) |
Oct 24, 2012 | 6.055 | 6.164 | 5.927 | 5.927 | 4,069 | -0.20(-3.23%) |
Oct 23, 2012 | 6.075 | 6.203 | 5.927 | 6.124 | 7,596 | +0.15(+2.48%) |
Oct 19, 2012 | 6.134 | 6.134 | 5.976 | 5.976 | 4,298 | -0.30(-4.72%) |
Oct 18, 2012 | 6.075 | 6.273 | 6.075 | 6.273 | 3,335 | +0.06(+0.95%) |
Oct 17, 2012 | 6.006 | 6.273 | 6.006 | 6.213 | 7,869 | +0.24(+3.97%) |
Oct 16, 2012 | 6.065 | 6.211 | 5.828 | 5.976 | 7,523 | -0.09(-1.47%) |
Oct 15, 2012 | 5.927 | 6.075 | 5.927 | 6.065 | 2,946 | -0.01(-0.16%) |
Oct 12, 2012 | 5.877 | 6.075 | 5.877 | 6.075 | 329 | -0.05(-0.81%) |
Oct 11, 2012 | 5.927 | 6.189 | 5.927 | 6.124 | 694 | +0.11(+1.89%) |
Oct 10, 2012 | 5.947 | 6.011 | 5.724 | 6.011 | 5,189 | +0.05(+0.92%) |
Oct 09, 2012 | 5.877 | 5.956 | 5.739 | 5.956 | 6,336 | +0.08(+1.34%) |
Oct 08, 2012 | 5.877 | 5.927 | 5.729 | 5.877 | 4,280 | +0.04(+0.68%) |
Oct 05, 2012 | 5.838 | 5.838 | 5.838 | 5.838 | 303 | +0.14(+2.43%) |
Oct 04, 2012 | 5.611 | 6.045 | 5.482 | 5.700 | 2,465 | +0.02(+0.35%) |
Oct 03, 2012 | 5.828 | 5.858 | 5.660 | 5.680 | 6,919 | -0.24(-4.01%) |
Oct 02, 2012 | 5.640 | 5.927 | 5.334 | 5.917 | 12,880 | +0.19(+3.28%) |