Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 10.57 | 10.75 | 10.36 | 10.49 | 0 | -0.30(-2.78%) |
Sep 27, 2013 | 10.70 | 10.94 | 10.57 | 10.79 | 0 | +0.01(+0.09%) |
Sep 26, 2013 | 10.45 | 10.87 | 10.40 | 10.78 | 677,026 | +0.33(+3.16%) |
Sep 25, 2013 | 10.41 | 10.60 | 10.29 | 10.45 | 407,467 | +0.09(+0.87%) |
Sep 24, 2013 | 10.02 | 10.51 | 9.880 | 10.36 | 589,501 | +0.34(+3.39%) |
Sep 23, 2013 | 10.00 | 10.26 | 9.910 | 10.02 | 1,486,558 | -0.29(-2.81%) |
Sep 20, 2013 | 10.70 | 10.88 | 10.17 | 10.31 | 0 | -0.48(-4.45%) |
Sep 19, 2013 | 11.11 | 11.21 | 10.70 | 10.79 | 1,404,896 | -0.30(-2.71%) |
Sep 18, 2013 | 10.61 | 11.23 | 10.61 | 11.09 | 3,262,017 | +0.51(+4.82%) |
Sep 17, 2013 | 10.83 | 10.88 | 10.46 | 10.58 | 405,297 | -0.15(-1.40%) |
Sep 16, 2013 | 11.45 | 11.45 | 10.66 | 10.73 | 0 | -0.55(-4.88%) |
Sep 13, 2013 | 10.65 | 11.28 | 10.43 | 11.28 | 0 | +0.78(+7.43%) |
Sep 12, 2013 | 10.57 | 10.89 | 10.50 | 10.50 | 0 | -0.07(-0.66%) |
Sep 11, 2013 | 10.74 | 10.74 | 10.29 | 10.57 | 0 | -0.21(-1.95%) |
Sep 10, 2013 | 11.09 | 11.32 | 10.66 | 10.78 | 816,905 | -0.22(-2.00%) |
Sep 09, 2013 | 10.34 | 11.14 | 10.28 | 11.00 | 0 | +0.68(+6.59%) |
Sep 06, 2013 | 10.44 | 10.52 | 9.960 | 10.32 | 0 | -0.11(-1.05%) |
Sep 05, 2013 | 10.58 | 10.67 | 10.33 | 10.43 | 0 | -0.09(-0.86%) |
Sep 04, 2013 | 10.47 | 10.70 | 10.31 | 10.52 | 0 | +0.05(+0.48%) |
Sep 03, 2013 | 10.16 | 10.62 | 10.09 | 10.47 | 0 | +0.60(+6.08%) |
Aug 30, 2013 | 10.05 | 10.05 | 9.700 | 9.870 | 0 | -0.19(-1.89%) |
Aug 29, 2013 | 9.910 | 10.32 | 9.830 | 10.06 | 404,277 | +0.11(+1.11%) |
Aug 28, 2013 | 9.600 | 9.990 | 9.500 | 9.950 | 359,057 | +0.41(+4.30%) |
Aug 27, 2013 | 10.33 | 10.52 | 9.540 | 9.540 | 592,480 | -0.81(-7.83%) |
Aug 26, 2013 | 10.02 | 10.45 | 9.900 | 10.35 | 382,067 | +0.36(+3.60%) |
Aug 23, 2013 | 10.19 | 10.19 | 9.820 | 9.990 | 0 | -0.12(-1.19%) |
Aug 22, 2013 | 9.950 | 10.14 | 9.870 | 10.11 | 167,154 | +0.21(+2.12%) |
Aug 21, 2013 | 9.800 | 10.06 | 9.700 | 9.900 | 241,507 | +0.09(+0.92%) |
Aug 20, 2013 | 9.710 | 10.00 | 9.620 | 9.810 | 187,558 | +0.10(+1.03%) |
Aug 19, 2013 | 10.34 | 10.34 | 9.680 | 9.710 | 332,697 | -0.14(-1.42%) |
Aug 16, 2013 | 9.820 | 9.969 | 9.800 | 9.850 | 0 | -0.01(-0.10%) |
Aug 15, 2013 | 10.47 | 10.49 | 9.810 | 9.860 | 897,761 | -0.83(-7.76%) |
Aug 14, 2013 | 10.03 | 10.88 | 10.03 | 10.69 | 1,312,539 | +0.69(+6.90%) |
Aug 13, 2013 | 9.720 | 10.03 | 9.610 | 10.00 | 429,258 | +0.28(+2.88%) |
Aug 12, 2013 | 9.910 | 9.910 | 9.690 | 9.720 | 390,133 | -0.25(-2.51%) |
Aug 09, 2013 | 9.830 | 10.00 | 9.695 | 9.970 | 461,312 | +0.09(+0.91%) |
Aug 08, 2013 | 9.970 | 10.03 | 9.680 | 9.880 | 412,650 | -0.07(-0.70%) |
Aug 07, 2013 | 9.960 | 10.07 | 9.640 | 9.950 | 537,125 | -0.07(-0.70%) |
Aug 06, 2013 | 10.22 | 10.38 | 9.900 | 10.02 | 579,454 | -0.27(-2.62%) |
Aug 05, 2013 | 9.930 | 10.30 | 9.865 | 10.29 | 349,599 | +0.31(+3.11%) |
Aug 02, 2013 | 9.960 | 10.05 | 9.900 | 9.980 | 190,169 | -0.02(-0.20%) |
Aug 01, 2013 | 9.800 | 10.02 | 9.720 | 10.00 | 324,481 | +0.25(+2.56%) |
Jul 31, 2013 | 9.800 | 9.875 | 9.620 | 9.750 | 0 | -0.05(-0.51%) |
Jul 30, 2013 | 9.780 | 9.950 | 9.640 | 9.800 | 0 | +0.02(+0.20%) |
Jul 29, 2013 | 10.15 | 10.18 | 9.750 | 9.780 | 0 | -0.40(-3.93%) |
Jul 26, 2013 | 10.29 | 10.29 | 9.940 | 10.18 | 0 | -0.11(-1.07%) |
Jul 25, 2013 | 9.340 | 10.30 | 9.060 | 10.29 | 1,535,081 | +1.07(+11.61%) |
Jul 24, 2013 | 9.370 | 9.460 | 9.100 | 9.220 | 0 | -0.11(-1.18%) |
Jul 23, 2013 | 9.600 | 9.700 | 9.290 | 9.330 | 0 | -0.19(-2.00%) |
Jul 22, 2013 | 9.630 | 9.750 | 9.410 | 9.520 | 0 | -0.14(-1.45%) |
Jul 19, 2013 | 9.640 | 9.890 | 9.440 | 9.660 | 0 | -0.02(-0.21%) |
Jul 18, 2013 | 10.26 | 10.34 | 9.670 | 9.680 | 0 | -0.53(-5.19%) |
Jul 17, 2013 | 9.710 | 10.40 | 9.430 | 10.21 | 1,544,313 | +0.53(+5.48%) |
Jul 16, 2013 | 9.790 | 9.790 | 9.210 | 9.680 | 0 | -0.12(-1.22%) |
Jul 15, 2013 | 9.590 | 9.900 | 9.440 | 9.800 | 0 | +0.25(+2.62%) |
Jul 12, 2013 | 9.190 | 9.600 | 9.060 | 9.550 | 0 | +0.34(+3.69%) |
Jul 11, 2013 | 8.910 | 9.250 | 8.770 | 9.210 | 0 | +0.45(+5.14%) |
Jul 10, 2013 | 8.500 | 8.780 | 8.390 | 8.760 | 0 | +0.24(+2.82%) |
Jul 09, 2013 | 8.640 | 8.640 | 8.380 | 8.520 | 0 | -0.04(-0.47%) |
Jul 08, 2013 | 8.500 | 8.640 | 8.320 | 8.560 | 0 | +0.10(+1.12%) |
Jul 05, 2013 | 8.090 | 8.490 | 7.970 | 8.465 | 0 | +0.46(+5.68%) |
Jul 03, 2013 | 7.900 | 8.050 | 7.800 | 8.010 | 0 | +0.09(+1.14%) |
Jul 02, 2013 | 7.990 | 8.060 | 7.600 | 7.920 | 0 | -0.05(-0.63%) |
Jul 01, 2013 | 7.950 | 8.230 | 7.880 | 7.970 | 0 | +0.16(+2.05%) |
Jun 28, 2013 | 7.430 | 8.010 | 7.380 | 7.810 | 1,043,037 | +0.37(+4.97%) |
Jun 27, 2013 | 7.390 | 7.480 | 7.311 | 7.440 | 0 | +0.13(+1.78%) |
Jun 26, 2013 | 7.430 | 7.480 | 7.280 | 7.310 | 0 | -0.06(-0.81%) |
Jun 25, 2013 | 7.630 | 7.860 | 7.276 | 7.370 | 0 | -0.17(-2.25%) |
Jun 24, 2013 | 7.210 | 7.570 | 6.860 | 7.540 | 1,294,958 | +0.19(+2.59%) |
Jun 21, 2013 | 7.790 | 8.090 | 7.110 | 7.350 | 5,860,821 | -0.40(-5.16%) |
Jun 20, 2013 | 7.800 | 7.840 | 7.560 | 7.750 | 0 | -0.18(-2.27%) |
Jun 19, 2013 | 8.180 | 8.250 | 7.860 | 7.930 | 0 | -0.25(-3.06%) |
Jun 18, 2013 | 7.910 | 8.200 | 7.840 | 8.180 | 0 | +0.19(+2.38%) |
Jun 17, 2013 | 7.900 | 8.400 | 7.865 | 7.990 | 0 | +0.30(+3.90%) |
Jun 14, 2013 | 7.850 | 7.910 | 7.600 | 7.690 | 0 | -0.15(-1.91%) |
Jun 13, 2013 | 7.750 | 7.900 | 7.620 | 7.840 | 312,179 | +0.07(+0.90%) |
Jun 12, 2013 | 8.240 | 8.240 | 7.710 | 7.770 | 459,202 | -0.40(-4.90%) |
Jun 11, 2013 | 7.690 | 8.330 | 7.650 | 8.170 | 536,382 | +0.36(+4.61%) |
Jun 10, 2013 | 8.010 | 8.020 | 7.740 | 7.810 | 0 | -0.20(-2.50%) |
Jun 07, 2013 | 7.920 | 8.030 | 7.770 | 8.010 | 0 | +0.17(+2.17%) |
Jun 06, 2013 | 7.730 | 7.840 | 7.580 | 7.840 | 264,452 | +0.10(+1.29%) |
Jun 05, 2013 | 8.200 | 8.200 | 7.650 | 7.740 | 0 | -0.43(-5.26%) |
Jun 04, 2013 | 7.970 | 8.400 | 7.875 | 8.170 | 0 | +0.20(+2.51%) |
Jun 03, 2013 | 8.020 | 8.070 | 7.660 | 7.970 | 855,364 | -0.03(-0.38%) |
May 31, 2013 | 8.370 | 8.580 | 7.990 | 8.000 | 435,341 | -0.43(-5.10%) |
May 30, 2013 | 8.190 | 8.500 | 8.110 | 8.430 | 526,885 | +0.29(+3.56%) |
May 29, 2013 | 8.050 | 8.220 | 8.000 | 8.140 | 335,651 | -0.01(-0.12%) |
May 28, 2013 | 7.960 | 8.550 | 7.890 | 8.150 | 727,236 | +0.17(+2.13%) |
May 24, 2013 | 7.960 | 8.180 | 7.770 | 7.980 | 0 | +0.05(+0.63%) |
May 23, 2013 | 7.650 | 7.930 | 7.440 | 7.930 | 0 | +0.12(+1.54%) |
May 22, 2013 | 7.870 | 8.110 | 7.720 | 7.810 | 0 | -0.03(-0.38%) |
May 21, 2013 | 7.850 | 7.930 | 7.620 | 7.840 | 0 | -0.02(-0.25%) |
May 20, 2013 | 8.190 | 8.340 | 7.810 | 7.860 | 0 | -0.57(-6.76%) |
May 17, 2013 | 8.330 | 8.660 | 8.190 | 8.430 | 0 | +0.17(+2.06%) |
May 16, 2013 | 8.520 | 8.520 | 8.111 | 8.260 | 804,126 | -0.26(-3.05%) |
May 15, 2013 | 8.880 | 9.330 | 7.920 | 8.520 | 0 | -0.46(-5.12%) |
May 13, 2013 | 8.800 | 9.185 | 8.720 | 8.980 | 0 | +0.22(+2.51%) |
May 10, 2013 | 8.560 | 8.850 | 8.350 | 8.760 | 0 | +0.28(+3.30%) |
May 09, 2013 | 8.280 | 8.830 | 8.210 | 8.480 | 0 | +0.61(+7.75%) |
May 08, 2013 | 7.910 | 7.970 | 7.550 | 7.870 | 0 | -0.09(-1.13%) |
May 07, 2013 | 8.330 | 8.398 | 7.900 | 7.960 | 0 | -0.33(-3.98%) |
May 06, 2013 | 8.600 | 8.839 | 8.140 | 8.290 | 0 | -0.32(-3.72%) |
May 03, 2013 | 9.740 | 9.600 | 8.581 | 8.610 | 0 | -0.99(-10.31%) |
May 02, 2013 | 9.500 | 9.950 | 9.410 | 9.600 | 0 | +0.15(+1.59%) |
May 01, 2013 | 10.08 | 10.19 | 9.340 | 9.450 | 0 | -0.73(-7.17%) |
Apr 30, 2013 | 10.40 | 10.59 | 10.08 | 10.18 | 0 | -0.20(-1.93%) |
Apr 29, 2013 | 10.52 | 10.54 | 10.24 | 10.38 | 390,239 | -0.12(-1.14%) |
Apr 26, 2013 | 10.64 | 10.65 | 10.36 | 10.50 | 588,559 | -0.15(-1.41%) |
Apr 25, 2013 | 10.10 | 10.73 | 10.10 | 10.65 | 1,223,216 | +0.62(+6.18%) |
Apr 24, 2013 | 10.41 | 10.47 | 9.930 | 10.03 | 405,414 | -0.39(-3.74%) |
Apr 23, 2013 | 10.36 | 10.66 | 10.30 | 10.42 | 512,963 | +0.16(+1.56%) |
Apr 22, 2013 | 9.950 | 10.34 | 9.730 | 10.26 | 528,415 | +0.33(+3.32%) |
Apr 19, 2013 | 9.550 | 10.20 | 9.490 | 9.930 | 719,603 | +0.41(+4.31%) |
Apr 18, 2013 | 10.19 | 10.36 | 9.490 | 9.520 | 834,471 | -0.58(-5.74%) |
Apr 17, 2013 | 9.620 | 10.20 | 9.590 | 10.10 | 603,188 | +0.42(+4.34%) |
Apr 16, 2013 | 9.900 | 10.00 | 9.470 | 9.680 | 530,162 | -0.12(-1.22%) |
Apr 15, 2013 | 10.16 | 10.18 | 9.550 | 9.800 | 712,132 | -0.40(-3.92%) |
Apr 12, 2013 | 10.48 | 10.58 | 10.10 | 10.20 | 467,855 | -0.35(-3.32%) |
Apr 11, 2013 | 10.12 | 10.70 | 10.07 | 10.55 | 998,326 | +0.43(+4.25%) |
Apr 10, 2013 | 9.860 | 10.28 | 9.840 | 10.12 | 634,277 | +0.28(+2.85%) |
Apr 09, 2013 | 9.590 | 9.990 | 9.370 | 9.840 | 611,982 | +0.29(+3.04%) |
Apr 08, 2013 | 9.460 | 9.570 | 9.160 | 9.550 | 381,606 | +0.09(+0.95%) |
Apr 05, 2013 | 9.050 | 9.500 | 8.946 | 9.460 | 390,551 | +0.22(+2.38%) |
Apr 04, 2013 | 9.480 | 9.660 | 9.070 | 9.240 | 615,558 | -0.16(-1.70%) |
Apr 03, 2013 | 9.400 | 9.535 | 9.220 | 9.400 | 453,672 | +0.00(+0.00%) |
Apr 02, 2013 | 9.300 | 9.610 | 9.200 | 9.400 | 437,110 | +0.15(+1.62%) |
Apr 01, 2013 | 9.540 | 9.540 | 9.040 | 9.250 | 709,305 | -0.31(-3.24%) |
Mar 28, 2013 | 9.570 | 9.940 | 9.430 | 9.560 | 986,947 | +0.29(+3.13%) |
Mar 27, 2013 | 9.090 | 9.330 | 8.820 | 9.270 | 469,512 | +0.08(+0.87%) |
Mar 26, 2013 | 9.320 | 9.340 | 8.910 | 9.190 | 671,729 | -0.13(-1.39%) |
Mar 25, 2013 | 9.390 | 9.460 | 9.130 | 9.320 | 304,776 | +0.00(+0.00%) |
Mar 22, 2013 | 9.310 | 9.370 | 9.130 | 9.320 | 608,852 | +0.03(+0.32%) |
Mar 21, 2013 | 9.250 | 9.310 | 9.030 | 9.290 | 408,260 | -0.07(-0.75%) |
Mar 20, 2013 | 9.100 | 9.480 | 9.050 | 9.360 | 338,819 | +0.32(+3.54%) |
Mar 19, 2013 | 9.220 | 9.410 | 9.010 | 9.040 | 362,105 | -0.18(-1.95%) |
Mar 18, 2013 | 8.980 | 9.252 | 8.980 | 9.220 | 438,143 | +0.06(+0.66%) |
Mar 15, 2013 | 9.270 | 9.310 | 8.940 | 9.160 | 911,425 | -0.15(-1.61%) |
Mar 14, 2013 | 8.910 | 9.390 | 8.870 | 9.310 | 880,953 | +0.19(+2.08%) |
Mar 13, 2013 | 9.120 | 9.170 | 8.780 | 9.120 | 1,685,429 | -0.19(-2.04%) |
Mar 12, 2013 | 9.430 | 9.430 | 9.050 | 9.310 | 849,821 | -0.15(-1.59%) |
Mar 11, 2013 | 9.590 | 9.740 | 9.400 | 9.460 | 459,181 | -0.18(-1.87%) |
Mar 08, 2013 | 9.640 | 9.750 | 9.180 | 9.640 | 1,068,162 | +0.00(+0.00%) |
Mar 07, 2013 | 9.830 | 9.870 | 9.370 | 9.640 | 1,308,077 | -0.22(-2.23%) |
Mar 06, 2013 | 10.66 | 10.66 | 9.640 | 9.860 | 1,722,767 | -0.73(-6.89%) |
Mar 05, 2013 | 10.90 | 11.24 | 10.47 | 10.59 | 1,068,552 | -0.21(-1.94%) |
Mar 04, 2013 | 10.32 | 11.09 | 10.28 | 10.80 | 1,598,500 | +0.47(+4.55%) |
Mar 01, 2013 | 10.00 | 10.34 | 9.700 | 10.33 | 875,720 | +0.14(+1.37%) |
Feb 28, 2013 | 9.780 | 10.60 | 9.700 | 10.19 | 1,953,115 | +0.88(+9.45%) |
Feb 27, 2013 | 8.730 | 9.640 | 8.700 | 9.310 | 1,264,497 | +0.54(+6.16%) |
Feb 26, 2013 | 8.670 | 8.820 | 8.585 | 8.770 | 339,416 | +0.12(+1.39%) |
Feb 25, 2013 | 9.000 | 9.350 | 8.620 | 8.650 | 580,322 | -0.35(-3.89%) |
Feb 22, 2013 | 8.880 | 9.000 | 8.700 | 9.000 | 509,365 | +0.18(+2.04%) |
Feb 21, 2013 | 9.000 | 9.000 | 8.600 | 8.820 | 440,899 | -0.23(-2.54%) |
Feb 20, 2013 | 9.000 | 9.120 | 8.882 | 9.050 | 488,102 | +0.06(+0.67%) |
Feb 19, 2013 | 8.740 | 9.120 | 8.560 | 8.990 | 525,030 | +0.43(+5.02%) |
Feb 15, 2013 | 8.880 | 8.880 | 8.470 | 8.560 | 573,201 | -0.26(-2.95%) |
Feb 14, 2013 | 8.700 | 8.870 | 8.650 | 8.820 | 451,939 | +0.12(+1.38%) |
Feb 13, 2013 | 9.050 | 9.100 | 8.600 | 8.700 | 614,841 | -0.34(-3.76%) |
Feb 12, 2013 | 9.040 | 9.220 | 9.030 | 9.040 | 399,917 | -0.01(-0.11%) |
Feb 11, 2013 | 8.820 | 9.160 | 8.820 | 9.050 | 395,604 | +0.25(+2.78%) |
Feb 08, 2013 | 8.560 | 9.010 | 8.400 | 8.805 | 574,772 | +0.14(+1.67%) |
Feb 07, 2013 | 9.070 | 9.160 | 7.920 | 8.660 | 1,698,668 | -0.76(-8.07%) |
Feb 06, 2013 | 9.300 | 9.450 | 9.240 | 9.420 | 284,305 | +0.18(+1.95%) |
Feb 04, 2013 | 9.460 | 9.480 | 9.210 | 9.240 | 370,854 | -0.31(-3.25%) |
Feb 01, 2013 | 9.620 | 9.790 | 9.460 | 9.550 | 316,225 | -0.02(-0.21%) |
Jan 31, 2013 | 9.550 | 9.650 | 9.400 | 9.570 | 411,321 | +0.03(+0.31%) |
Jan 30, 2013 | 9.550 | 9.600 | 9.310 | 9.540 | 653,934 | -0.02(-0.21%) |
Jan 29, 2013 | 9.710 | 9.740 | 9.400 | 9.560 | 742,253 | -0.18(-1.85%) |
Jan 28, 2013 | 9.850 | 9.900 | 9.520 | 9.740 | 550,873 | -0.05(-0.51%) |
Jan 25, 2013 | 9.600 | 10.05 | 9.540 | 9.790 | 607,711 | +0.23(+2.41%) |
Jan 24, 2013 | 9.860 | 10.00 | 9.140 | 9.560 | 1,292,758 | -0.25(-2.55%) |
Jan 23, 2013 | 9.540 | 10.05 | 9.500 | 9.810 | 1,036,150 | +0.25(+2.62%) |
Jan 22, 2013 | 9.050 | 9.650 | 9.000 | 9.560 | 1,459,941 | +0.54(+5.99%) |
Jan 18, 2013 | 9.000 | 9.100 | 8.830 | 9.020 | 826,674 | -0.01(-0.11%) |
Jan 17, 2013 | 8.680 | 9.130 | 8.600 | 9.030 | 930,735 | +0.43(+5.00%) |
Jan 16, 2013 | 8.690 | 8.800 | 8.300 | 8.600 | 960,496 | -0.17(-1.94%) |
Jan 15, 2013 | 8.150 | 8.820 | 8.050 | 8.770 | 1,354,937 | +0.57(+6.95%) |
Jan 14, 2013 | 6.980 | 8.250 | 6.950 | 8.200 | 1,861,535 | +1.22(+17.48%) |
Jan 11, 2013 | 6.900 | 7.020 | 6.850 | 6.980 | 501,748 | +0.08(+1.16%) |
Jan 10, 2013 | 6.760 | 7.050 | 6.750 | 6.900 | 874,693 | +0.08(+1.17%) |
Jan 09, 2013 | 6.710 | 6.840 | 6.570 | 6.820 | 552,053 | +0.17(+2.56%) |
Jan 08, 2013 | 6.470 | 6.650 | 6.450 | 6.650 | 159,943 | +0.18(+2.78%) |
Jan 07, 2013 | 6.620 | 6.810 | 6.350 | 6.470 | 248,430 | -0.18(-2.71%) |
Jan 04, 2013 | 6.660 | 6.930 | 6.520 | 6.650 | 982,646 | +0.32(+5.06%) |
Jan 03, 2013 | 6.150 | 6.390 | 6.060 | 6.330 | 219,290 | +0.18(+2.93%) |
Jan 02, 2013 | 6.100 | 6.190 | 6.030 | 6.150 | 358,889 | +0.11(+1.82%) |
Dec 31, 2012 | 5.930 | 6.050 | 5.820 | 6.040 | 274,249 | +0.08(+1.34%) |
Dec 28, 2012 | 5.970 | 6.080 | 5.950 | 5.960 | 242,813 | -0.08(-1.32%) |
Dec 27, 2012 | 5.850 | 6.050 | 5.620 | 6.040 | 295,363 | +0.19(+3.25%) |
Dec 26, 2012 | 6.010 | 6.010 | 5.830 | 5.850 | 162,797 | -0.16(-2.66%) |
Dec 24, 2012 | 5.910 | 6.030 | 5.770 | 6.010 | 107,240 | +0.12(+2.04%) |
Dec 21, 2012 | 6.100 | 6.100 | 5.760 | 5.890 | 524,678 | -0.27(-4.38%) |
Dec 20, 2012 | 6.140 | 6.231 | 6.060 | 6.160 | 218,236 | -0.10(-1.60%) |
Dec 19, 2012 | 6.080 | 6.320 | 6.000 | 6.260 | 328,807 | +0.15(+2.45%) |
Dec 18, 2012 | 6.090 | 6.120 | 5.990 | 6.110 | 199,101 | +0.02(+0.33%) |
Dec 17, 2012 | 6.010 | 6.105 | 5.930 | 6.090 | 164,884 | +0.11(+1.84%) |
Dec 14, 2012 | 5.880 | 6.030 | 5.820 | 5.980 | 330,153 | +0.07(+1.18%) |
Dec 13, 2012 | 5.930 | 6.080 | 5.740 | 5.910 | 211,309 | -0.03(-0.51%) |
Dec 12, 2012 | 6.080 | 6.120 | 5.920 | 5.940 | 226,046 | -0.14(-2.30%) |
Dec 11, 2012 | 6.080 | 6.240 | 5.980 | 6.080 | 269,647 | +0.02(+0.33%) |
Dec 10, 2012 | 6.000 | 6.060 | 5.890 | 6.060 | 314,612 | +0.13(+2.19%) |
Dec 07, 2012 | 5.480 | 5.990 | 5.480 | 5.930 | 551,046 | +0.52(+9.61%) |
Dec 06, 2012 | 5.450 | 5.620 | 5.380 | 5.410 | 110,889 | -0.01(-0.18%) |
Dec 05, 2012 | 5.460 | 5.530 | 5.290 | 5.420 | 138,695 | +0.01(+0.18%) |
Dec 04, 2012 | 5.470 | 5.610 | 5.320 | 5.410 | 84,945 | -0.32(-5.58%) |
Nov 30, 2012 | 5.770 | 5.820 | 5.620 | 5.730 | 293,158 | -0.01(-0.17%) |
Nov 29, 2012 | 5.760 | 5.850 | 5.690 | 5.740 | 197,310 | +0.04(+0.70%) |
Nov 28, 2012 | 5.610 | 5.700 | 5.460 | 5.700 | 122,871 | +0.07(+1.24%) |
Nov 27, 2012 | 5.420 | 5.720 | 5.420 | 5.630 | 300,814 | +0.16(+2.93%) |
Nov 26, 2012 | 5.350 | 5.490 | 5.310 | 5.470 | 122,979 | +0.11(+2.05%) |
Nov 23, 2012 | 5.260 | 5.370 | 5.190 | 5.360 | 73,908 | +0.13(+2.49%) |
Nov 21, 2012 | 5.230 | 5.300 | 5.120 | 5.230 | 54,870 | +0.01(+0.19%) |
Nov 20, 2012 | 5.200 | 5.280 | 5.110 | 5.220 | 107,475 | -0.01(-0.19%) |
Nov 19, 2012 | 5.130 | 5.240 | 5.080 | 5.230 | 264,820 | +0.11(+2.15%) |
Nov 16, 2012 | 5.060 | 5.190 | 5.000 | 5.120 | 642,098 | +0.04(+0.79%) |
Nov 15, 2012 | 5.050 | 5.150 | 4.920 | 5.080 | 147,921 | +0.03(+0.59%) |
Nov 14, 2012 | 5.170 | 5.200 | 4.995 | 5.050 | 214,486 | -0.10(-1.95%) |
Nov 13, 2012 | 5.120 | 5.200 | 5.070 | 5.151 | 108,558 | +0.00(+0.01%) |
Nov 12, 2012 | 5.140 | 5.228 | 5.035 | 5.150 | 90,689 | +0.05(+0.98%) |
Nov 09, 2012 | 5.190 | 5.340 | 5.080 | 5.100 | 200,798 | -0.14(-2.67%) |
Nov 08, 2012 | 5.260 | 5.330 | 5.120 | 5.240 | 190,978 | -0.02(-0.38%) |
Nov 07, 2012 | 5.210 | 5.370 | 5.030 | 5.260 | 217,239 | -0.04(-0.75%) |
Nov 06, 2012 | 5.430 | 5.500 | 5.180 | 5.300 | 113,037 | -0.05(-0.93%) |
Nov 05, 2012 | 5.290 | 5.458 | 5.180 | 5.350 | 127,250 | +0.05(+0.99%) |
Nov 02, 2012 | 5.540 | 5.540 | 5.190 | 5.297 | 198,363 | -0.19(-3.51%) |
Nov 01, 2012 | 5.510 | 5.580 | 5.390 | 5.490 | 243,959 | -0.07(-1.23%) |
Oct 31, 2012 | 5.600 | 5.660 | 5.300 | 5.559 | 294,977 | -0.05(-0.92%) |
Oct 26, 2012 | 5.910 | 5.610 | 5.610 | 5.610 | 172,000 | -0.32(-5.40%) |
Oct 25, 2012 | 5.800 | 6.090 | 5.702 | 5.930 | 146,003 | +0.25(+4.39%) |
Oct 24, 2012 | 5.710 | 5.740 | 5.550 | 5.681 | 124,030 | +0.00(+0.01%) |
Oct 23, 2012 | 5.660 | 5.700 | 5.500 | 5.680 | 189,030 | -0.09(-1.56%) |
Oct 19, 2012 | 5.910 | 5.970 | 5.760 | 5.770 | 686,294 | -0.22(-3.67%) |
Oct 18, 2012 | 6.110 | 6.110 | 5.910 | 5.990 | 129,559 | -0.12(-1.96%) |
Oct 17, 2012 | 6.000 | 6.210 | 5.850 | 6.110 | 262,400 | +0.25(+4.27%) |
Oct 16, 2012 | 5.900 | 5.960 | 5.760 | 5.860 | 119,270 | +0.00(+0.00%) |
Oct 15, 2012 | 5.640 | 5.890 | 5.600 | 5.860 | 142,001 | +0.23(+4.09%) |
Oct 12, 2012 | 5.840 | 5.930 | 5.630 | 5.630 | 139,917 | -0.20(-3.43%) |
Oct 11, 2012 | 5.830 | 5.930 | 5.730 | 5.830 | 115,116 | +0.05(+0.87%) |
Oct 10, 2012 | 5.970 | 5.989 | 5.760 | 5.780 | 171,148 | -0.16(-2.69%) |
Oct 09, 2012 | 6.250 | 6.262 | 5.920 | 5.940 | 312,747 | -0.32(-5.11%) |
Oct 08, 2012 | 6.280 | 6.380 | 6.230 | 6.260 | 164,763 | -0.09(-1.42%) |
Oct 05, 2012 | 6.170 | 6.530 | 6.138 | 6.350 | 369,708 | +0.24(+3.93%) |
Oct 04, 2012 | 6.140 | 6.150 | 6.010 | 6.110 | 153,167 | +0.02(+0.33%) |
Oct 03, 2012 | 6.170 | 6.170 | 6.060 | 6.090 | 98,460 | -0.05(-0.81%) |
Oct 02, 2012 | 6.210 | 6.288 | 6.060 | 6.140 | 129,582 | -0.03(-0.49%) |