Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8.865 | 9.057 | 8.745 | 8.865 | 772,660 | -0.02(-0.22%) |
Jul 30, 2013 | 8.941 | 8.957 | 8.797 | 8.885 | 299,946 | +0.04(+0.45%) |
Jul 29, 2013 | 8.873 | 8.965 | 8.737 | 8.845 | 463,182 | -0.03(-0.32%) |
Jul 26, 2013 | 8.893 | 8.949 | 8.785 | 8.873 | 345,262 | -0.08(-0.85%) |
Jul 25, 2013 | 8.909 | 9.009 | 8.873 | 8.949 | 361,089 | -0.00(-0.04%) |
Jul 24, 2013 | 9.033 | 9.134 | 8.925 | 8.953 | 1,177,719 | -0.10(-1.06%) |
Jul 23, 2013 | 9.105 | 9.117 | 9.009 | 9.049 | 661,649 | +0.02(+0.27%) |
Jul 22, 2013 | 8.745 | 9.139 | 8.693 | 9.025 | 1,109,839 | +0.34(+3.91%) |
Jul 19, 2013 | 8.462 | 8.701 | 8.353 | 8.685 | 1,012,897 | +0.19(+2.21%) |
Jul 18, 2013 | 8.206 | 8.557 | 8.126 | 8.498 | 990,389 | +0.32(+3.91%) |
Jul 17, 2013 | 8.170 | 8.366 | 8.154 | 8.178 | 776,356 | +0.04(+0.44%) |
Jul 16, 2013 | 8.126 | 8.256 | 8.126 | 8.142 | 1,141,065 | +0.02(+0.30%) |
Jul 15, 2013 | 8.046 | 8.146 | 7.954 | 8.118 | 921,755 | +0.05(+0.64%) |
Jul 12, 2013 | 7.986 | 8.142 | 7.935 | 8.066 | 1,210,635 | +0.06(+0.75%) |
Jul 11, 2013 | 7.663 | 8.066 | 7.611 | 8.006 | 3,614,957 | +0.47(+6.25%) |
Jul 10, 2013 | 7.639 | 7.723 | 7.495 | 7.535 | 1,602,790 | -0.13(-1.72%) |
Jul 09, 2013 | 7.715 | 7.735 | 7.631 | 7.667 | 2,832,999 | -0.01(-0.10%) |
Jul 08, 2013 | 7.867 | 7.903 | 7.547 | 7.675 | 2,289,742 | -0.20(-2.58%) |
Jul 05, 2013 | 8.030 | 8.114 | 7.675 | 7.879 | 1,453,086 | -0.16(-2.04%) |
Jul 03, 2013 | 8.162 | 8.270 | 8.022 | 8.042 | 994,927 | -0.28(-3.41%) |
Jul 02, 2013 | 8.170 | 8.386 | 8.146 | 8.326 | 1,294,214 | +0.13(+1.61%) |
Jul 01, 2013 | 8.322 | 8.518 | 8.090 | 8.194 | 1,496,467 | -0.12(-1.44%) |
Jun 28, 2013 | 8.669 | 8.693 | 8.222 | 8.314 | 1,213,991 | -0.35(-4.06%) |
Jun 27, 2013 | 8.545 | 8.721 | 8.474 | 8.665 | 1,056,907 | +0.15(+1.78%) |
Jun 26, 2013 | 8.549 | 8.701 | 8.486 | 8.514 | 1,460,591 | +0.04(+0.52%) |
Jun 25, 2013 | 8.166 | 8.573 | 8.166 | 8.470 | 1,594,271 | +0.37(+4.59%) |
Jun 24, 2013 | 8.569 | 8.585 | 8.006 | 8.098 | 2,599,400 | -0.59(-6.84%) |
Jun 21, 2013 | 9.132 | 9.132 | 8.561 | 8.693 | 2,527,140 | -0.44(-4.81%) |
Jun 20, 2013 | 9.432 | 9.468 | 8.981 | 9.132 | 1,921,002 | -0.42(-4.43%) |
Jun 19, 2013 | 9.967 | 9.967 | 9.544 | 9.556 | 532,560 | -0.34(-3.43%) |
Jun 18, 2013 | 9.628 | 9.963 | 9.624 | 9.895 | 688,532 | +0.25(+2.61%) |
Jun 17, 2013 | 9.791 | 9.939 | 9.636 | 9.644 | 566,205 | -0.06(-0.66%) |
Jun 14, 2013 | 9.847 | 9.919 | 9.656 | 9.708 | 614,967 | -0.20(-2.02%) |
Jun 13, 2013 | 9.763 | 9.927 | 9.747 | 9.907 | 539,059 | +0.11(+1.14%) |
Jun 12, 2013 | 10.04 | 10.04 | 9.795 | 9.795 | 448,407 | -0.10(-1.01%) |
Jun 11, 2013 | 9.939 | 10.03 | 9.803 | 9.895 | 823,964 | -0.13(-1.31%) |
Jun 10, 2013 | 9.851 | 10.12 | 9.716 | 10.03 | 792,208 | +0.27(+2.78%) |
Jun 07, 2013 | 9.608 | 10.11 | 9.584 | 9.755 | 1,341,785 | +0.20(+2.09%) |
Jun 06, 2013 | 9.412 | 9.716 | 9.192 | 9.556 | 1,545,335 | +0.14(+1.48%) |
Jun 05, 2013 | 9.735 | 9.743 | 9.408 | 9.416 | 747,595 | -0.29(-3.00%) |
Jun 04, 2013 | 9.883 | 10.05 | 9.684 | 9.708 | 744,284 | -0.19(-1.94%) |
Jun 03, 2013 | 10.10 | 10.16 | 9.684 | 9.899 | 1,036,692 | -0.20(-2.02%) |
May 31, 2013 | 10.19 | 10.32 | 10.10 | 10.10 | 545,540 | -0.11(-1.09%) |
May 30, 2013 | 10.14 | 10.28 | 10.08 | 10.21 | 429,162 | +0.06(+0.55%) |
May 29, 2013 | 10.21 | 10.38 | 10.09 | 10.16 | 459,070 | -0.12(-1.13%) |
May 28, 2013 | 10.15 | 10.45 | 10.13 | 10.27 | 1,194,285 | +0.22(+2.22%) |
May 24, 2013 | 10.24 | 10.28 | 10.03 | 10.05 | 500,869 | -0.23(-2.21%) |
May 23, 2013 | 10.33 | 10.39 | 10.13 | 10.28 | 1,006,807 | -0.20(-1.94%) |
May 22, 2013 | 10.81 | 10.93 | 10.43 | 10.48 | 1,257,685 | -0.30(-2.78%) |
May 21, 2013 | 10.62 | 10.87 | 10.40 | 10.78 | 1,233,789 | +0.22(+2.12%) |
May 20, 2013 | 10.24 | 10.73 | 10.24 | 10.56 | 1,182,472 | +0.33(+3.20%) |
May 17, 2013 | 10.22 | 10.23 | 10.11 | 10.23 | 1,142,627 | +0.15(+1.51%) |
May 16, 2013 | 9.895 | 10.18 | 9.863 | 10.08 | 1,585,198 | +0.22(+2.19%) |
May 15, 2013 | 9.823 | 9.899 | 9.727 | 9.863 | 1,490,259 | +0.08(+0.82%) |
May 13, 2013 | 9.983 | 10.05 | 9.751 | 9.783 | 1,055,782 | -0.32(-3.12%) |
May 10, 2013 | 9.927 | 10.12 | 9.927 | 10.10 | 590,518 | +0.00(+0.00%) |
May 09, 2013 | 10.06 | 10.16 | 9.987 | 10.10 | 682,269 | +0.04(+0.36%) |
May 08, 2013 | 9.992 | 10.15 | 9.933 | 10.06 | 905,410 | +0.05(+0.51%) |
May 07, 2013 | 9.823 | 10.13 | 9.788 | 10.01 | 1,457,184 | +0.22(+2.29%) |
May 06, 2013 | 9.599 | 9.823 | 9.599 | 9.788 | 783,406 | +0.18(+1.93%) |
May 03, 2013 | 9.748 | 9.670 | 9.528 | 9.603 | 980,361 | +0.10(+1.08%) |
May 02, 2013 | 9.638 | 9.740 | 9.410 | 9.500 | 908,313 | +0.03(+0.33%) |
May 01, 2013 | 9.304 | 9.563 | 9.249 | 9.469 | 1,039,608 | +0.15(+1.60%) |
Apr 30, 2013 | 9.398 | 9.500 | 9.280 | 9.319 | 651,346 | -0.06(-0.67%) |
Apr 29, 2013 | 9.359 | 9.406 | 9.245 | 9.382 | 671,639 | +0.06(+0.68%) |
Apr 26, 2013 | 9.028 | 9.359 | 8.839 | 9.319 | 1,312,053 | +0.27(+2.96%) |
Apr 25, 2013 | 8.954 | 9.146 | 8.910 | 9.052 | 686,317 | +0.10(+1.10%) |
Apr 24, 2013 | 9.009 | 9.032 | 8.907 | 8.954 | 413,719 | -0.07(-0.74%) |
Apr 23, 2013 | 8.942 | 9.048 | 8.883 | 9.020 | 489,707 | +0.09(+1.01%) |
Apr 22, 2013 | 8.961 | 8.985 | 8.851 | 8.930 | 441,808 | +0.04(+0.49%) |
Apr 19, 2013 | 8.891 | 8.902 | 8.812 | 8.887 | 361,626 | +0.08(+0.89%) |
Apr 18, 2013 | 8.847 | 8.847 | 8.753 | 8.808 | 411,088 | +0.00(+0.00%) |
Apr 17, 2013 | 8.800 | 8.824 | 8.753 | 8.808 | 874,047 | -0.03(-0.36%) |
Apr 16, 2013 | 8.796 | 8.887 | 8.702 | 8.839 | 528,669 | +0.18(+2.04%) |
Apr 15, 2013 | 9.095 | 9.095 | 8.639 | 8.662 | 991,254 | -0.39(-4.30%) |
Apr 12, 2013 | 8.961 | 9.064 | 8.931 | 9.052 | 457,983 | +0.05(+0.52%) |
Apr 11, 2013 | 9.020 | 9.075 | 8.899 | 9.005 | 660,503 | +0.05(+0.53%) |
Apr 10, 2013 | 8.666 | 9.036 | 8.615 | 8.957 | 789,001 | +0.40(+4.64%) |
Apr 09, 2013 | 8.556 | 8.694 | 8.505 | 8.560 | 543,723 | +0.11(+1.35%) |
Apr 08, 2013 | 8.190 | 8.487 | 8.080 | 8.446 | 793,193 | +0.25(+3.02%) |
Apr 05, 2013 | 8.332 | 8.360 | 8.061 | 8.198 | 619,772 | -0.16(-1.88%) |
Apr 04, 2013 | 8.265 | 8.394 | 8.245 | 8.356 | 292,142 | +0.07(+0.90%) |
Apr 03, 2013 | 8.662 | 8.691 | 8.230 | 8.281 | 813,847 | -0.33(-3.79%) |
Apr 02, 2013 | 8.607 | 8.749 | 8.568 | 8.607 | 683,457 | -0.00(-0.05%) |
Apr 01, 2013 | 8.674 | 8.733 | 8.556 | 8.611 | 464,290 | -0.00(-0.05%) |
Mar 28, 2013 | 8.556 | 8.670 | 8.493 | 8.615 | 573,945 | +0.10(+1.15%) |
Mar 27, 2013 | 8.521 | 8.560 | 8.446 | 8.517 | 431,340 | -0.04(-0.46%) |
Mar 26, 2013 | 8.419 | 8.556 | 8.352 | 8.556 | 419,599 | +0.15(+1.73%) |
Mar 25, 2013 | 8.627 | 8.749 | 8.375 | 8.411 | 695,481 | -0.12(-1.38%) |
Mar 22, 2013 | 8.336 | 8.603 | 8.285 | 8.529 | 561,888 | +0.19(+2.26%) |
Mar 21, 2013 | 8.540 | 8.544 | 8.301 | 8.340 | 477,417 | -0.23(-2.71%) |
Mar 20, 2013 | 8.556 | 8.611 | 8.513 | 8.572 | 371,285 | +0.07(+0.83%) |
Mar 19, 2013 | 8.607 | 8.655 | 8.363 | 8.501 | 884,586 | -0.02(-0.23%) |
Mar 18, 2013 | 8.603 | 8.644 | 8.458 | 8.521 | 765,424 | -0.15(-1.72%) |
Mar 15, 2013 | 8.513 | 8.670 | 8.462 | 8.670 | 1,085,425 | +0.10(+1.19%) |
Mar 14, 2013 | 8.859 | 8.863 | 8.493 | 8.568 | 1,537,509 | -0.25(-2.81%) |
Mar 13, 2013 | 8.596 | 8.832 | 8.497 | 8.816 | 746,827 | +0.26(+2.99%) |
Mar 12, 2013 | 8.777 | 8.777 | 8.478 | 8.560 | 1,217,439 | -0.27(-3.03%) |
Mar 11, 2013 | 8.961 | 8.961 | 8.761 | 8.828 | 502,860 | +0.04(+0.40%) |
Mar 08, 2013 | 8.965 | 8.971 | 8.742 | 8.792 | 785,369 | -0.10(-1.11%) |
Mar 07, 2013 | 9.028 | 9.075 | 8.867 | 8.891 | 629,973 | -0.14(-1.57%) |
Mar 06, 2013 | 9.048 | 9.146 | 8.930 | 9.032 | 1,043,062 | -0.01(-0.09%) |
Mar 05, 2013 | 9.001 | 9.087 | 8.961 | 9.040 | 1,203,379 | +0.12(+1.37%) |
Mar 04, 2013 | 8.954 | 9.009 | 8.851 | 8.918 | 986,467 | -0.07(-0.79%) |
Mar 01, 2013 | 9.009 | 9.115 | 8.926 | 8.989 | 992,369 | -0.07(-0.78%) |
Feb 28, 2013 | 8.784 | 9.099 | 8.730 | 9.060 | 1,297,797 | +0.37(+4.30%) |
Feb 27, 2013 | 8.639 | 8.725 | 8.623 | 8.686 | 726,389 | +0.03(+0.32%) |
Feb 26, 2013 | 8.753 | 8.784 | 8.588 | 8.659 | 1,086,081 | -0.15(-1.65%) |
Feb 22, 2013 | 8.812 | 8.891 | 8.615 | 8.804 | 1,047,534 | +0.09(+1.04%) |
Feb 21, 2013 | 8.647 | 8.714 | 8.478 | 8.714 | 1,822,033 | +0.07(+0.77%) |
Feb 20, 2013 | 8.906 | 8.926 | 8.596 | 8.647 | 2,047,593 | -0.17(-1.88%) |
Feb 19, 2013 | 8.317 | 8.878 | 8.317 | 8.812 | 2,437,436 | +0.54(+6.54%) |
Feb 15, 2013 | 8.163 | 8.282 | 8.085 | 8.271 | 1,119,092 | +0.17(+2.05%) |
Feb 14, 2013 | 7.935 | 8.186 | 7.911 | 8.105 | 1,258,771 | +0.19(+2.34%) |
Feb 13, 2013 | 8.112 | 8.136 | 7.888 | 7.919 | 1,564,012 | -0.17(-2.06%) |
Feb 12, 2013 | 8.244 | 8.290 | 7.962 | 8.085 | 2,779,886 | -0.20(-2.43%) |
Feb 11, 2013 | 7.942 | 8.480 | 7.942 | 8.286 | 1,210,246 | +0.35(+4.38%) |
Feb 08, 2013 | 7.966 | 8.012 | 7.908 | 7.938 | 359,027 | +0.02(+0.20%) |
Feb 07, 2013 | 7.880 | 8.039 | 7.850 | 7.923 | 744,473 | +0.05(+0.69%) |
Feb 06, 2013 | 7.788 | 7.892 | 7.788 | 7.869 | 327,839 | +0.09(+1.14%) |
Feb 04, 2013 | 7.846 | 7.865 | 7.730 | 7.780 | 613,576 | -0.10(-1.28%) |
Feb 01, 2013 | 7.880 | 7.962 | 7.807 | 7.880 | 904,040 | +0.01(+0.15%) |
Jan 31, 2013 | 7.900 | 7.942 | 7.826 | 7.869 | 997,096 | -0.05(-0.68%) |
Jan 30, 2013 | 7.900 | 7.962 | 7.888 | 7.923 | 735,608 | +0.01(+0.15%) |
Jan 29, 2013 | 7.861 | 7.942 | 7.760 | 7.911 | 567,528 | +0.05(+0.69%) |
Jan 28, 2013 | 8.035 | 8.043 | 7.830 | 7.857 | 852,761 | -0.12(-1.45%) |
Jan 25, 2013 | 7.938 | 8.043 | 7.921 | 7.973 | 767,470 | +0.05(+0.63%) |
Jan 24, 2013 | 7.915 | 7.989 | 7.846 | 7.923 | 803,209 | -0.00(-0.05%) |
Jan 23, 2013 | 7.962 | 8.008 | 7.877 | 7.927 | 560,964 | -0.01(-0.10%) |
Jan 22, 2013 | 7.784 | 8.008 | 7.734 | 7.935 | 863,312 | +0.19(+2.45%) |
Jan 18, 2013 | 7.730 | 7.745 | 7.707 | 7.745 | 819,251 | +0.01(+0.15%) |
Jan 17, 2013 | 7.714 | 7.765 | 7.699 | 7.734 | 1,143,212 | +0.03(+0.45%) |
Jan 16, 2013 | 7.668 | 7.757 | 7.594 | 7.699 | 751,567 | +0.01(+0.10%) |
Jan 15, 2013 | 7.714 | 7.714 | 7.629 | 7.691 | 999,487 | -0.03(-0.45%) |
Jan 14, 2013 | 7.714 | 7.780 | 7.668 | 7.726 | 983,010 | +0.00(+0.05%) |
Jan 11, 2013 | 7.618 | 7.790 | 7.575 | 7.722 | 1,547,851 | +0.16(+2.15%) |
Jan 10, 2013 | 7.513 | 7.664 | 7.506 | 7.560 | 872,503 | +0.08(+1.03%) |
Jan 09, 2013 | 7.390 | 7.535 | 7.382 | 7.482 | 1,387,561 | +0.09(+1.26%) |
Jan 08, 2013 | 7.421 | 7.440 | 7.324 | 7.390 | 855,485 | -0.03(-0.42%) |
Jan 07, 2013 | 7.247 | 7.490 | 7.196 | 7.421 | 2,019,006 | +0.20(+2.78%) |
Jan 04, 2013 | 7.019 | 7.262 | 7.001 | 7.220 | 3,181,896 | +0.27(+3.84%) |
Jan 03, 2013 | 6.984 | 7.069 | 6.918 | 6.953 | 660,359 | +0.00(+0.00%) |
Jan 02, 2013 | 6.891 | 6.965 | 6.736 | 6.953 | 1,074,315 | +0.22(+3.21%) |
Dec 31, 2012 | 6.717 | 6.829 | 6.653 | 6.736 | 550,813 | -0.02(-0.29%) |
Dec 28, 2012 | 6.508 | 6.794 | 6.458 | 6.756 | 994,387 | +0.20(+3.13%) |
Dec 27, 2012 | 6.520 | 6.628 | 6.501 | 6.551 | 446,419 | +0.02(+0.36%) |
Dec 26, 2012 | 6.563 | 6.616 | 6.485 | 6.528 | 486,361 | -0.05(-0.76%) |
Dec 24, 2012 | 6.447 | 6.702 | 6.379 | 6.578 | 920,864 | +0.11(+1.73%) |
Dec 21, 2012 | 6.485 | 6.574 | 6.385 | 6.466 | 1,130,813 | -0.10(-1.47%) |
Dec 20, 2012 | 6.532 | 6.659 | 6.505 | 6.563 | 867,804 | +0.05(+0.71%) |
Dec 19, 2012 | 6.586 | 6.640 | 6.508 | 6.516 | 705,059 | -0.11(-1.63%) |
Dec 18, 2012 | 6.412 | 6.632 | 6.396 | 6.624 | 1,328,664 | +0.21(+3.25%) |
Dec 17, 2012 | 6.481 | 6.555 | 6.377 | 6.416 | 1,327,179 | -0.08(-1.19%) |
Dec 14, 2012 | 6.648 | 6.648 | 6.465 | 6.493 | 1,037,095 | -0.08(-1.18%) |
Dec 13, 2012 | 6.532 | 6.609 | 6.450 | 6.570 | 1,227,774 | +0.01(+0.18%) |
Dec 12, 2012 | 6.659 | 6.659 | 6.443 | 6.559 | 1,754,165 | +0.08(+1.19%) |
Dec 11, 2012 | 6.485 | 6.547 | 6.427 | 6.481 | 971,178 | -0.00(-0.06%) |
Dec 10, 2012 | 6.485 | 6.551 | 6.385 | 6.485 | 1,216,606 | -0.02(-0.36%) |
Dec 07, 2012 | 6.559 | 6.632 | 6.404 | 6.508 | 852,310 | -0.06(-0.94%) |
Dec 06, 2012 | 6.667 | 6.671 | 6.412 | 6.570 | 1,766,064 | -0.10(-1.45%) |
Dec 05, 2012 | 6.829 | 6.833 | 6.640 | 6.667 | 2,213,944 | -0.20(-2.87%) |
Dec 04, 2012 | 6.895 | 6.953 | 6.818 | 6.864 | 243,391 | +0.07(+1.02%) |
Nov 30, 2012 | 6.930 | 6.957 | 6.764 | 6.794 | 625,475 | -0.14(-2.01%) |
Nov 29, 2012 | 6.968 | 6.995 | 6.907 | 6.934 | 679,938 | -0.01(-0.11%) |
Nov 28, 2012 | 6.930 | 6.995 | 6.887 | 6.941 | 764,064 | -0.05(-0.66%) |
Nov 27, 2012 | 6.968 | 7.028 | 6.930 | 6.988 | 1,243,492 | -0.02(-0.33%) |
Nov 26, 2012 | 6.995 | 7.053 | 6.941 | 7.011 | 2,113,255 | -0.04(-0.55%) |
Nov 23, 2012 | 6.957 | 7.069 | 6.910 | 7.050 | 574,586 | +0.10(+1.39%) |
Nov 21, 2012 | 6.679 | 6.953 | 6.605 | 6.953 | 2,480,172 | +0.35(+5.33%) |
Nov 20, 2012 | 6.416 | 6.682 | 6.350 | 6.601 | 681,133 | +0.17(+2.71%) |
Nov 19, 2012 | 6.188 | 6.474 | 6.184 | 6.427 | 685,288 | +0.26(+4.13%) |
Nov 16, 2012 | 6.145 | 6.180 | 6.060 | 6.172 | 539,061 | +0.04(+0.69%) |
Nov 15, 2012 | 6.335 | 6.420 | 6.087 | 6.130 | 998,217 | -0.25(-3.88%) |
Nov 14, 2012 | 6.389 | 6.485 | 6.246 | 6.377 | 1,010,848 | -0.04(-0.60%) |
Nov 13, 2012 | 6.369 | 6.524 | 6.284 | 6.416 | 1,297,411 | +0.07(+1.03%) |
Nov 12, 2012 | 6.211 | 6.365 | 6.137 | 6.350 | 1,421,992 | +0.14(+2.30%) |
Nov 09, 2012 | 6.168 | 6.246 | 6.141 | 6.207 | 550,707 | +0.01(+0.19%) |
Nov 08, 2012 | 6.273 | 6.377 | 6.184 | 6.195 | 1,109,933 | -0.09(-1.41%) |
Nov 07, 2012 | 6.362 | 6.387 | 6.261 | 6.284 | 482,436 | -0.15(-2.40%) |
Nov 06, 2012 | 6.396 | 6.447 | 6.369 | 6.439 | 1,097,534 | +0.04(+0.60%) |
Nov 05, 2012 | 6.389 | 6.443 | 6.319 | 6.400 | 487,929 | +0.00(+0.06%) |
Nov 02, 2012 | 6.389 | 6.524 | 6.354 | 6.396 | 721,476 | +0.04(+0.61%) |
Nov 01, 2012 | 6.365 | 6.489 | 6.296 | 6.358 | 754,116 | -0.00(-0.06%) |
Oct 31, 2012 | 6.403 | 6.536 | 6.343 | 6.362 | 1,054,048 | +0.02(+0.30%) |
Oct 26, 2012 | 6.399 | 6.343 | 6.343 | 6.343 | 1,035,651 | +0.03(+0.48%) |
Oct 25, 2012 | 6.479 | 6.683 | 6.267 | 6.312 | 2,105,251 | +0.42(+7.19%) |
Oct 24, 2012 | 5.972 | 6.044 | 5.889 | 5.889 | 622,855 | -0.06(-0.95%) |
Oct 23, 2012 | 6.040 | 6.051 | 5.904 | 5.946 | 375,637 | -0.24(-3.85%) |
Oct 19, 2012 | 6.267 | 6.267 | 6.120 | 6.184 | 892,537 | -0.09(-1.51%) |
Oct 18, 2012 | 6.275 | 6.316 | 6.263 | 6.278 | 432,210 | +0.02(+0.36%) |
Oct 17, 2012 | 6.184 | 6.290 | 6.157 | 6.256 | 578,156 | +0.08(+1.22%) |
Oct 16, 2012 | 6.044 | 6.180 | 6.044 | 6.180 | 652,241 | +0.14(+2.25%) |
Oct 15, 2012 | 6.040 | 6.089 | 6.002 | 6.044 | 723,977 | +0.00(+0.06%) |
Oct 12, 2012 | 6.014 | 6.048 | 5.949 | 6.040 | 549,289 | +0.02(+0.38%) |
Oct 11, 2012 | 5.889 | 6.040 | 5.885 | 6.017 | 619,698 | +0.12(+1.99%) |
Oct 10, 2012 | 5.923 | 5.951 | 5.881 | 5.900 | 491,039 | -0.01(-0.13%) |
Oct 09, 2012 | 5.893 | 5.952 | 5.857 | 5.908 | 481,616 | +0.02(+0.39%) |
Oct 08, 2012 | 5.862 | 5.912 | 5.812 | 5.885 | 427,200 | -0.00(-0.06%) |
Oct 05, 2012 | 5.790 | 5.912 | 5.760 | 5.889 | 551,629 | +0.11(+1.90%) |
Oct 04, 2012 | 5.893 | 5.923 | 5.756 | 5.779 | 583,962 | -0.11(-1.86%) |
Oct 03, 2012 | 5.828 | 5.900 | 5.772 | 5.889 | 895,221 | +0.06(+1.04%) |
Oct 02, 2012 | 5.862 | 5.912 | 5.715 | 5.828 | 613,279 | -0.01(-0.19%) |
Oct 01, 2012 | 5.847 | 5.896 | 5.779 | 5.840 | 420,296 | +0.01(+0.19%) |
Sep 28, 2012 | 5.923 | 5.980 | 5.745 | 5.828 | 447,495 | -0.08(-1.34%) |
Sep 27, 2012 | 5.900 | 5.961 | 5.843 | 5.908 | 607,190 | +0.03(+0.58%) |
Sep 26, 2012 | 5.953 | 5.971 | 5.809 | 5.874 | 398,991 | -0.08(-1.27%) |
Sep 25, 2012 | 6.006 | 6.048 | 5.930 | 5.949 | 518,669 | -0.06(-1.07%) |
Sep 24, 2012 | 5.859 | 6.021 | 5.839 | 6.014 | 1,046,888 | +0.16(+2.65%) |
Sep 21, 2012 | 5.745 | 5.889 | 5.704 | 5.859 | 799,405 | +0.13(+2.24%) |
Sep 20, 2012 | 5.711 | 5.798 | 5.654 | 5.730 | 1,526,587 | -0.16(-2.63%) |
Sep 19, 2012 | 5.900 | 5.957 | 5.798 | 5.885 | 558,712 | +0.00(+0.06%) |
Sep 18, 2012 | 5.877 | 6.029 | 5.828 | 5.881 | 2,428,715 | +0.09(+1.50%) |
Sep 17, 2012 | 5.877 | 5.889 | 5.764 | 5.794 | 445,406 | -0.09(-1.54%) |
Sep 14, 2012 | 5.673 | 5.913 | 5.669 | 5.885 | 1,561,462 | +0.25(+4.43%) |
Sep 13, 2012 | 5.567 | 5.635 | 5.492 | 5.635 | 1,245,888 | +0.06(+1.02%) |
Sep 12, 2012 | 5.651 | 5.745 | 5.567 | 5.579 | 1,382,210 | +0.03(+0.48%) |
Sep 11, 2012 | 5.427 | 5.590 | 5.417 | 5.552 | 493,984 | +0.12(+2.30%) |
Sep 10, 2012 | 5.435 | 5.461 | 5.393 | 5.427 | 784,916 | +0.00(+0.07%) |
Sep 07, 2012 | 5.431 | 5.480 | 5.373 | 5.424 | 432,046 | -0.02(-0.35%) |
Sep 06, 2012 | 5.420 | 5.516 | 5.408 | 5.443 | 1,155,807 | +0.05(+0.91%) |
Sep 05, 2012 | 5.374 | 5.526 | 5.374 | 5.393 | 828,346 | +0.01(+0.14%) |
Sep 04, 2012 | 5.424 | 5.458 | 5.322 | 5.386 | 659,683 | -0.03(-0.56%) |
Aug 31, 2012 | 5.564 | 5.573 | 5.397 | 5.416 | 757,887 | -0.13(-2.32%) |
Aug 30, 2012 | 5.458 | 5.594 | 5.382 | 5.545 | 2,154,906 | +0.11(+2.02%) |
Aug 29, 2012 | 5.386 | 5.458 | 5.367 | 5.435 | 1,778,449 | +0.23(+4.43%) |
Aug 27, 2012 | 5.163 | 5.227 | 5.155 | 5.204 | 1,692,895 | +0.06(+1.25%) |
Aug 24, 2012 | 5.034 | 5.170 | 4.999 | 5.140 | 1,411,933 | +0.11(+2.10%) |
Aug 23, 2012 | 5.200 | 5.200 | 4.996 | 5.034 | 2,158,531 | +0.19(+3.90%) |
Aug 22, 2012 | 4.879 | 4.902 | 4.826 | 4.845 | 797,927 | -0.05(-1.00%) |
Aug 21, 2012 | 4.875 | 4.962 | 4.845 | 4.894 | 1,661,743 | +0.02(+0.39%) |
Aug 20, 2012 | 4.853 | 4.898 | 4.815 | 4.875 | 825,163 | +0.01(+0.23%) |
Aug 17, 2012 | 4.868 | 4.890 | 4.841 | 4.864 | 795,685 | -0.00(-0.08%) |
Aug 16, 2012 | 4.849 | 4.909 | 4.807 | 4.868 | 1,451,413 | +0.03(+0.55%) |
Aug 15, 2012 | 4.811 | 4.901 | 4.766 | 4.841 | 347,534 | +0.02(+0.47%) |
Aug 14, 2012 | 4.898 | 4.917 | 4.792 | 4.818 | 1,007,826 | -0.07(-1.47%) |
Aug 13, 2012 | 4.924 | 4.943 | 4.811 | 4.890 | 566,274 | -0.03(-0.54%) |
Aug 10, 2012 | 4.860 | 5.072 | 4.784 | 4.917 | 1,293,853 | +0.30(+6.38%) |
Aug 09, 2012 | 4.542 | 4.731 | 4.516 | 4.622 | 434,532 | +0.05(+1.16%) |
Aug 08, 2012 | 4.654 | 4.740 | 4.547 | 4.569 | 442,443 | -0.11(-2.38%) |
Aug 07, 2012 | 4.684 | 4.791 | 4.606 | 4.680 | 695,673 | -0.01(-0.16%) |
Aug 06, 2012 | 4.580 | 4.777 | 4.561 | 4.688 | 517,143 | +0.12(+2.52%) |
Aug 03, 2012 | 4.584 | 4.870 | 4.535 | 4.573 | 882,558 | -0.06(-1.20%) |
Aug 02, 2012 | 4.480 | 4.721 | 4.387 | 4.628 | 911,649 | +0.12(+2.72%) |