Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 13.25 | 13.54 | 13.11 | 13.47 | 2,124,245 | +0.02(+0.14%) |
Sep 27, 2013 | 13.52 | 13.56 | 13.30 | 13.46 | 1,613,315 | -0.13(-0.98%) |
Sep 26, 2013 | 13.57 | 13.79 | 13.46 | 13.59 | 1,380,917 | +0.00(+0.00%) |
Sep 25, 2013 | 13.63 | 13.79 | 13.50 | 13.59 | 1,587,799 | +0.03(+0.21%) |
Sep 24, 2013 | 13.34 | 13.90 | 13.33 | 13.56 | 2,612,694 | +0.20(+1.50%) |
Sep 23, 2013 | 13.58 | 13.98 | 13.17 | 13.36 | 2,923,907 | -0.21(-1.54%) |
Sep 20, 2013 | 13.15 | 13.74 | 13.09 | 13.57 | 3,888,090 | +0.50(+3.86%) |
Sep 19, 2013 | 12.96 | 13.25 | 12.94 | 13.06 | 1,988,704 | +0.10(+0.81%) |
Sep 18, 2013 | 12.67 | 13.12 | 12.45 | 12.96 | 2,650,787 | +0.28(+2.18%) |
Sep 17, 2013 | 12.51 | 12.77 | 12.44 | 12.68 | 1,406,175 | +0.15(+1.22%) |
Sep 16, 2013 | 12.97 | 13.02 | 12.46 | 12.53 | 3,243,458 | -0.10(-0.83%) |
Sep 13, 2013 | 12.08 | 12.70 | 12.07 | 12.64 | 2,377,594 | +0.59(+4.90%) |
Sep 12, 2013 | 12.37 | 12.54 | 12.04 | 12.05 | 2,348,258 | -0.25(-2.01%) |
Sep 11, 2013 | 11.98 | 12.33 | 11.94 | 12.29 | 2,160,454 | +0.28(+2.30%) |
Sep 10, 2013 | 11.71 | 12.21 | 11.70 | 12.02 | 2,834,338 | +0.40(+3.44%) |
Sep 09, 2013 | 11.24 | 11.69 | 11.16 | 11.62 | 1,760,977 | +0.42(+3.74%) |
Sep 06, 2013 | 11.45 | 11.48 | 10.96 | 11.20 | 2,931,594 | -0.20(-1.75%) |
Sep 05, 2013 | 11.61 | 11.82 | 11.39 | 11.40 | 1,904,103 | -0.17(-1.48%) |
Sep 04, 2013 | 11.30 | 11.71 | 11.22 | 11.57 | 2,129,291 | +0.24(+2.10%) |
Sep 03, 2013 | 11.69 | 11.77 | 11.25 | 11.33 | 2,460,322 | -0.21(-1.82%) |
Aug 30, 2013 | 11.56 | 11.73 | 11.43 | 11.54 | 3,135,909 | -0.04(-0.33%) |
Aug 29, 2013 | 11.33 | 11.65 | 11.33 | 11.58 | 1,363,551 | +0.20(+1.76%) |
Aug 28, 2013 | 11.37 | 11.55 | 11.24 | 11.38 | 1,824,348 | +0.01(+0.08%) |
Aug 27, 2013 | 11.52 | 11.67 | 11.31 | 11.37 | 2,246,258 | -0.40(-3.40%) |
Aug 26, 2013 | 11.45 | 11.98 | 11.44 | 11.77 | 3,578,617 | +0.40(+3.52%) |
Aug 23, 2013 | 11.16 | 11.38 | 11.03 | 11.37 | 1,594,858 | +0.25(+2.23%) |
Aug 22, 2013 | 10.99 | 11.18 | 10.94 | 11.12 | 1,046,340 | +0.19(+1.74%) |
Aug 21, 2013 | 11.07 | 11.17 | 10.73 | 10.93 | 2,109,888 | -0.25(-2.21%) |
Aug 20, 2013 | 11.04 | 11.27 | 10.98 | 11.18 | 1,609,673 | +0.19(+1.73%) |
Aug 19, 2013 | 11.07 | 11.31 | 10.95 | 10.99 | 1,531,323 | -0.09(-0.77%) |
Aug 16, 2013 | 11.34 | 11.48 | 11.00 | 11.07 | 2,280,745 | -0.28(-2.43%) |
Aug 15, 2013 | 11.33 | 11.42 | 11.15 | 11.35 | 1,977,229 | -0.15(-1.32%) |
Aug 14, 2013 | 11.50 | 11.64 | 11.40 | 11.50 | 1,258,699 | -0.02(-0.17%) |
Aug 13, 2013 | 11.47 | 11.64 | 11.38 | 11.52 | 1,285,775 | +0.03(+0.25%) |
Aug 12, 2013 | 11.57 | 11.78 | 11.44 | 11.49 | 2,107,529 | -0.12(-1.07%) |
Aug 09, 2013 | 11.63 | 11.70 | 11.35 | 11.62 | 2,901,691 | +0.01(+0.08%) |
Aug 08, 2013 | 11.44 | 11.71 | 11.39 | 11.61 | 2,948,857 | +0.27(+2.35%) |
Aug 07, 2013 | 11.31 | 11.43 | 11.22 | 11.34 | 2,180,337 | -0.09(-0.75%) |
Aug 06, 2013 | 11.67 | 11.76 | 11.26 | 11.43 | 3,233,496 | -0.19(-1.64%) |
Aug 05, 2013 | 11.50 | 11.81 | 11.44 | 11.62 | 2,970,124 | +0.07(+0.58%) |
Aug 02, 2013 | 11.65 | 11.79 | 11.19 | 11.55 | 23,790,770 | -0.64(-5.23%) |
Aug 01, 2013 | 12.09 | 12.52 | 11.89 | 12.19 | 5,537,425 | -0.49(-3.83%) |
Jul 31, 2013 | 12.36 | 13.13 | 12.33 | 12.67 | 5,023,035 | +0.44(+3.58%) |
Jul 30, 2013 | 11.22 | 12.49 | 11.08 | 12.24 | 8,966,622 | +1.89(+18.32%) |
Jul 29, 2013 | 10.62 | 10.66 | 10.13 | 10.34 | 2,739,152 | -0.33(-3.12%) |
Jul 26, 2013 | 10.17 | 10.74 | 10.15 | 10.67 | 1,477,093 | +0.41(+3.99%) |
Jul 25, 2013 | 10.43 | 10.53 | 10.05 | 10.27 | 1,366,761 | -0.15(-1.46%) |
Jul 24, 2013 | 10.70 | 10.71 | 10.28 | 10.42 | 1,701,386 | -0.27(-2.50%) |
Jul 23, 2013 | 11.06 | 11.14 | 10.65 | 10.68 | 2,084,402 | -0.50(-4.51%) |
Jul 22, 2013 | 11.07 | 11.39 | 11.14 | 11.19 | 1,229,590 | -0.02(-0.17%) |
Jul 19, 2013 | 11.30 | 11.30 | 10.87 | 11.21 | 2,105,844 | -0.15(-1.34%) |
Jul 18, 2013 | 11.25 | 11.45 | 11.25 | 11.36 | 1,476,775 | +0.10(+0.93%) |
Jul 17, 2013 | 11.40 | 11.44 | 11.16 | 11.26 | 1,422,612 | -0.15(-1.34%) |
Jul 16, 2013 | 11.50 | 11.66 | 11.34 | 11.41 | 1,273,193 | -0.12(-1.07%) |
Jul 15, 2013 | 11.33 | 11.69 | 11.33 | 11.53 | 1,094,013 | +0.21(+1.85%) |
Jul 12, 2013 | 11.35 | 11.47 | 11.28 | 11.32 | 786,805 | -0.04(-0.34%) |
Jul 11, 2013 | 11.39 | 11.40 | 11.13 | 11.36 | 1,671,504 | +0.21(+1.88%) |
Jul 10, 2013 | 11.28 | 11.43 | 11.07 | 11.15 | 1,246,861 | -0.17(-1.51%) |
Jul 09, 2013 | 11.27 | 11.57 | 11.08 | 11.32 | 1,484,602 | +0.13(+1.19%) |
Jul 08, 2013 | 11.06 | 11.43 | 11.06 | 11.19 | 1,728,390 | +0.21(+1.91%) |
Jul 05, 2013 | 10.65 | 11.02 | 10.50 | 10.98 | 1,091,387 | +0.49(+4.63%) |
Jul 03, 2013 | 10.47 | 10.62 | 10.34 | 10.49 | 307,199 | -0.06(-0.54%) |
Jul 02, 2013 | 10.89 | 10.96 | 10.48 | 10.55 | 1,188,611 | -0.35(-3.23%) |
Jul 01, 2013 | 10.93 | 11.07 | 10.86 | 10.90 | 855,909 | +0.14(+1.33%) |
Jun 28, 2013 | 10.68 | 11.00 | 10.63 | 10.76 | 3,158,932 | +0.00(+0.00%) |
Jun 27, 2013 | 10.54 | 10.81 | 10.49 | 10.76 | 1,764,715 | +0.33(+3.20%) |
Jun 26, 2013 | 10.29 | 10.49 | 10.23 | 10.43 | 1,114,540 | +0.27(+2.62%) |
Jun 25, 2013 | 10.12 | 10.25 | 9.980 | 10.16 | 977,810 | +0.18(+1.81%) |
Jun 24, 2013 | 10.11 | 10.15 | 9.665 | 9.980 | 2,008,381 | -0.39(-3.77%) |
Jun 21, 2013 | 10.42 | 10.61 | 9.999 | 10.37 | 2,879,634 | +0.05(+0.46%) |
Jun 20, 2013 | 11.12 | 11.21 | 10.24 | 10.32 | 2,068,993 | -0.99(-8.75%) |
Jun 19, 2013 | 11.16 | 11.49 | 11.15 | 11.31 | 1,415,843 | +0.13(+1.19%) |
Jun 18, 2013 | 11.22 | 11.38 | 11.15 | 11.18 | 1,327,273 | -0.01(-0.08%) |
Jun 17, 2013 | 11.11 | 11.52 | 11.11 | 11.19 | 1,718,066 | +0.18(+1.64%) |
Jun 14, 2013 | 11.26 | 11.33 | 10.99 | 11.01 | 1,365,722 | -0.30(-2.61%) |
Jun 13, 2013 | 11.26 | 11.38 | 11.16 | 11.30 | 1,408,354 | +0.02(+0.17%) |
Jun 12, 2013 | 11.68 | 11.71 | 11.23 | 11.28 | 1,305,362 | -0.32(-2.79%) |
Jun 11, 2013 | 11.55 | 11.72 | 11.35 | 11.61 | 1,354,088 | -0.17(-1.46%) |
Jun 10, 2013 | 11.79 | 11.87 | 11.61 | 11.78 | 1,647,438 | +0.02(+0.16%) |
Jun 07, 2013 | 11.57 | 11.85 | 11.45 | 11.76 | 1,623,954 | +0.32(+2.83%) |
Jun 06, 2013 | 11.46 | 11.55 | 11.10 | 11.44 | 1,794,426 | +0.00(+0.00%) |
Jun 05, 2013 | 12.09 | 12.16 | 11.22 | 11.44 | 2,279,653 | -0.70(-5.80%) |
Jun 04, 2013 | 12.46 | 12.71 | 12.14 | 12.14 | 2,040,028 | -0.34(-2.75%) |
Jun 03, 2013 | 12.47 | 12.61 | 12.09 | 12.48 | 2,036,746 | +0.08(+0.61%) |
May 31, 2013 | 12.33 | 12.63 | 12.15 | 12.41 | 2,340,338 | +0.03(+0.23%) |
May 30, 2013 | 12.19 | 12.40 | 12.17 | 12.38 | 1,589,183 | +0.18(+1.48%) |
May 29, 2013 | 12.43 | 12.56 | 12.00 | 12.20 | 2,190,348 | -0.36(-2.88%) |
May 28, 2013 | 12.24 | 12.72 | 12.24 | 12.56 | 1,834,787 | +0.56(+4.68%) |
May 24, 2013 | 12.01 | 12.06 | 11.69 | 12.00 | 963,271 | -0.14(-1.18%) |
May 23, 2013 | 11.69 | 12.33 | 11.57 | 12.14 | 2,034,760 | +0.23(+1.92%) |
May 22, 2013 | 12.65 | 12.72 | 11.75 | 11.91 | 2,814,776 | -0.73(-5.80%) |
May 21, 2013 | 12.50 | 12.85 | 12.49 | 12.65 | 1,956,783 | +0.11(+0.91%) |
May 20, 2013 | 12.39 | 12.60 | 12.22 | 12.53 | 2,499,277 | +0.25(+2.02%) |
May 17, 2013 | 12.63 | 12.70 | 12.07 | 12.28 | 4,554,717 | -0.27(-2.12%) |
May 16, 2013 | 13.11 | 13.21 | 12.52 | 12.55 | 2,695,868 | -0.62(-4.70%) |
May 15, 2013 | 13.64 | 13.72 | 13.06 | 13.17 | 2,608,325 | -0.39(-2.88%) |
May 13, 2013 | 13.22 | 13.61 | 13.11 | 13.56 | 3,966,226 | +0.33(+2.52%) |
May 10, 2013 | 12.50 | 13.73 | 12.49 | 13.23 | 6,234,137 | +0.74(+5.95%) |
May 09, 2013 | 12.27 | 12.57 | 12.10 | 12.48 | 3,124,591 | +0.15(+1.24%) |
May 08, 2013 | 12.30 | 12.38 | 12.08 | 12.33 | 1,552,016 | -0.03(-0.23%) |
May 07, 2013 | 12.42 | 12.50 | 12.07 | 12.36 | 1,925,487 | +0.00(+0.00%) |
May 06, 2013 | 12.20 | 12.59 | 12.19 | 12.36 | 2,921,066 | +0.07(+0.54%) |
May 03, 2013 | 11.82 | 12.36 | 11.67 | 12.29 | 2,821,158 | +0.63(+5.39%) |
May 02, 2013 | 11.43 | 11.87 | 11.34 | 11.67 | 3,447,518 | +0.37(+3.29%) |
May 01, 2013 | 11.43 | 11.46 | 11.13 | 11.29 | 3,104,902 | -0.13(-1.17%) |
Apr 30, 2013 | 11.16 | 11.48 | 11.10 | 11.43 | 3,382,985 | +0.23(+2.04%) |
Apr 29, 2013 | 11.01 | 11.26 | 10.87 | 11.20 | 5,478,417 | +0.27(+2.44%) |
Apr 26, 2013 | 10.98 | 11.07 | 10.89 | 10.93 | 2,106,263 | -0.01(-0.09%) |
Apr 25, 2013 | 10.37 | 11.14 | 10.27 | 10.94 | 8,683,017 | +0.49(+4.64%) |
Apr 24, 2013 | 8.913 | 10.67 | 8.808 | 10.46 | 13,094,281 | +1.93(+22.68%) |
Apr 23, 2013 | 8.227 | 8.675 | 8.218 | 8.523 | 4,036,104 | +0.35(+4.31%) |
Apr 22, 2013 | 8.075 | 8.199 | 7.923 | 8.170 | 1,338,832 | +0.09(+1.06%) |
Apr 19, 2013 | 8.037 | 8.170 | 7.932 | 8.085 | 1,079,944 | +0.10(+1.31%) |
Apr 18, 2013 | 8.170 | 8.180 | 7.918 | 7.980 | 1,532,528 | -0.10(-1.18%) |
Apr 17, 2013 | 8.142 | 8.180 | 7.780 | 8.075 | 2,275,648 | -0.11(-1.40%) |
Apr 16, 2013 | 8.247 | 8.389 | 8.075 | 8.189 | 1,918,107 | +0.07(+0.82%) |
Apr 15, 2013 | 8.570 | 8.570 | 8.008 | 8.123 | 2,491,909 | -0.47(-5.43%) |
Apr 12, 2013 | 8.370 | 8.646 | 8.180 | 8.589 | 2,480,872 | +0.16(+1.92%) |
Apr 11, 2013 | 8.389 | 9.027 | 8.351 | 8.427 | 9,564,100 | +0.62(+7.93%) |
Apr 10, 2013 | 7.818 | 7.904 | 7.675 | 7.808 | 1,874,658 | +0.04(+0.49%) |
Apr 09, 2013 | 7.847 | 7.904 | 7.694 | 7.770 | 1,206,577 | -0.09(-1.09%) |
Apr 08, 2013 | 7.799 | 7.904 | 7.551 | 7.856 | 1,867,089 | +0.06(+0.73%) |
Apr 05, 2013 | 7.666 | 7.818 | 7.494 | 7.799 | 1,729,017 | -0.04(-0.49%) |
Apr 04, 2013 | 7.666 | 7.866 | 7.504 | 7.837 | 1,881,835 | +0.26(+3.39%) |
Apr 03, 2013 | 7.866 | 7.999 | 7.466 | 7.580 | 2,271,236 | -0.30(-3.75%) |
Apr 02, 2013 | 8.047 | 8.140 | 7.713 | 7.875 | 2,156,691 | -0.09(-1.08%) |
Apr 01, 2013 | 7.856 | 8.018 | 7.704 | 7.961 | 1,736,810 | +0.09(+1.09%) |
Mar 28, 2013 | 8.170 | 8.266 | 7.808 | 7.875 | 1,872,900 | -0.37(-4.50%) |
Mar 27, 2013 | 7.713 | 8.447 | 7.713 | 8.247 | 3,128,664 | +0.45(+5.74%) |
Mar 26, 2013 | 7.475 | 7.885 | 7.428 | 7.799 | 2,799,100 | +0.35(+4.73%) |
Mar 25, 2013 | 7.151 | 7.485 | 7.151 | 7.447 | 2,387,439 | +0.30(+4.27%) |
Mar 22, 2013 | 7.380 | 7.389 | 7.075 | 7.142 | 1,793,422 | -0.14(-1.96%) |
Mar 21, 2013 | 6.913 | 7.513 | 6.913 | 7.285 | 2,646,964 | +0.33(+4.79%) |
Mar 20, 2013 | 6.847 | 7.009 | 6.804 | 6.951 | 1,533,114 | +0.13(+1.96%) |
Mar 19, 2013 | 7.047 | 7.085 | 6.675 | 6.818 | 1,833,477 | -0.09(-1.24%) |
Mar 18, 2013 | 6.866 | 7.085 | 6.761 | 6.904 | 1,928,190 | -0.01(-0.14%) |
Mar 15, 2013 | 6.980 | 7.094 | 6.856 | 6.913 | 2,105,686 | -0.07(-0.96%) |
Mar 14, 2013 | 6.761 | 7.047 | 6.723 | 6.980 | 3,732,587 | +0.22(+3.24%) |
Mar 13, 2013 | 6.761 | 6.856 | 6.656 | 6.761 | 1,613,454 | +0.03(+0.42%) |
Mar 12, 2013 | 6.856 | 6.866 | 6.599 | 6.732 | 2,150,245 | -0.19(-2.75%) |
Mar 11, 2013 | 6.647 | 7.028 | 6.580 | 6.923 | 2,852,593 | +0.23(+3.41%) |
Mar 08, 2013 | 6.713 | 6.814 | 6.618 | 6.694 | 1,859,353 | +0.08(+1.15%) |
Mar 07, 2013 | 6.628 | 6.723 | 6.599 | 6.618 | 1,749,230 | -0.05(-0.71%) |
Mar 06, 2013 | 6.637 | 6.704 | 6.523 | 6.666 | 2,253,229 | +0.04(+0.57%) |
Mar 05, 2013 | 6.999 | 7.123 | 6.542 | 6.628 | 5,379,477 | -0.41(-5.82%) |
Mar 04, 2013 | 6.123 | 7.075 | 6.113 | 7.037 | 11,197,181 | +0.89(+14.40%) |
Mar 01, 2013 | 6.199 | 6.275 | 6.066 | 6.152 | 2,926,267 | -0.10(-1.67%) |
Feb 28, 2013 | 6.504 | 6.590 | 6.256 | 6.256 | 2,592,715 | -0.14(-2.23%) |
Feb 27, 2013 | 6.304 | 6.571 | 6.228 | 6.399 | 3,449,003 | +0.21(+3.38%) |
Feb 26, 2013 | 6.218 | 6.323 | 6.071 | 6.190 | 2,351,896 | +0.04(+0.62%) |
Feb 25, 2013 | 6.399 | 6.523 | 6.142 | 6.152 | 2,653,645 | -0.13(-2.12%) |
Feb 22, 2013 | 6.123 | 6.532 | 6.009 | 6.285 | 3,372,987 | +0.24(+3.94%) |
Feb 21, 2013 | 6.209 | 6.295 | 5.971 | 6.047 | 3,602,138 | -0.19(-3.05%) |
Feb 20, 2013 | 6.447 | 6.513 | 6.180 | 6.237 | 2,938,374 | -0.23(-3.53%) |
Feb 19, 2013 | 6.552 | 6.656 | 6.428 | 6.466 | 2,538,665 | -0.09(-1.31%) |
Feb 15, 2013 | 6.704 | 6.771 | 6.485 | 6.552 | 2,100,744 | -0.13(-1.99%) |
Feb 14, 2013 | 6.809 | 6.875 | 6.656 | 6.685 | 1,638,156 | -0.17(-2.50%) |
Feb 13, 2013 | 6.885 | 6.971 | 6.818 | 6.856 | 1,921,205 | +0.00(+0.00%) |
Feb 12, 2013 | 6.885 | 7.218 | 6.742 | 6.856 | 5,008,441 | -0.27(-3.74%) |
Feb 11, 2013 | 7.399 | 7.723 | 7.075 | 7.123 | 4,548,953 | -0.28(-3.73%) |
Feb 08, 2013 | 7.132 | 7.523 | 6.894 | 7.399 | 8,362,486 | +0.64(+9.44%) |
Feb 07, 2013 | 6.561 | 7.209 | 6.475 | 6.761 | 6,626,444 | +0.18(+2.75%) |
Feb 06, 2013 | 6.494 | 6.623 | 6.428 | 6.580 | 1,171,593 | +0.15(+2.37%) |
Feb 04, 2013 | 6.552 | 6.609 | 6.409 | 6.428 | 1,149,658 | -0.19(-2.88%) |
Feb 01, 2013 | 6.723 | 6.809 | 6.585 | 6.618 | 2,091,582 | -0.06(-0.86%) |
Jan 31, 2013 | 6.371 | 6.713 | 6.371 | 6.675 | 3,443,749 | +0.32(+5.10%) |
Jan 30, 2013 | 6.266 | 6.399 | 6.247 | 6.352 | 1,395,571 | +0.06(+0.91%) |
Jan 29, 2013 | 6.485 | 6.485 | 6.237 | 6.294 | 1,431,083 | -0.18(-2.79%) |
Jan 28, 2013 | 6.418 | 6.504 | 6.380 | 6.475 | 1,107,960 | +0.09(+1.34%) |
Jan 25, 2013 | 6.361 | 6.475 | 6.352 | 6.390 | 1,114,372 | +0.03(+0.45%) |
Jan 24, 2013 | 6.342 | 6.380 | 6.247 | 6.361 | 2,399,654 | +0.01(+0.15%) |
Jan 23, 2013 | 6.447 | 6.485 | 6.285 | 6.352 | 1,489,511 | -0.12(-1.91%) |
Jan 22, 2013 | 6.285 | 6.513 | 6.199 | 6.475 | 1,441,150 | +0.22(+3.50%) |
Jan 18, 2013 | 6.371 | 6.432 | 6.237 | 6.256 | 1,361,086 | -0.10(-1.50%) |
Jan 17, 2013 | 6.371 | 6.447 | 6.323 | 6.352 | 1,163,598 | +0.00(+0.00%) |
Jan 16, 2013 | 6.361 | 6.409 | 6.285 | 6.352 | 1,340,387 | -0.05(-0.74%) |
Jan 15, 2013 | 6.409 | 6.437 | 6.332 | 6.399 | 1,267,324 | -0.05(-0.74%) |
Jan 14, 2013 | 6.552 | 6.571 | 6.409 | 6.447 | 1,051,838 | -0.10(-1.60%) |
Jan 11, 2013 | 6.494 | 6.599 | 6.428 | 6.552 | 1,642,996 | +0.06(+0.88%) |
Jan 10, 2013 | 6.580 | 6.609 | 6.404 | 6.494 | 2,076,530 | -0.08(-1.16%) |
Jan 09, 2013 | 6.494 | 6.623 | 6.466 | 6.571 | 1,597,205 | +0.11(+1.77%) |
Jan 08, 2013 | 6.590 | 6.647 | 6.428 | 6.456 | 1,438,629 | -0.11(-1.74%) |
Jan 07, 2013 | 6.618 | 6.694 | 6.532 | 6.571 | 1,690,231 | -0.08(-1.15%) |
Jan 04, 2013 | 6.599 | 6.732 | 6.504 | 6.647 | 2,376,349 | +0.08(+1.16%) |
Jan 03, 2013 | 6.447 | 6.637 | 6.428 | 6.571 | 1,831,264 | +0.11(+1.77%) |
Jan 02, 2013 | 6.590 | 6.609 | 6.399 | 6.456 | 2,172,669 | +0.11(+1.80%) |
Dec 31, 2012 | 6.304 | 6.432 | 6.209 | 6.342 | 1,406,069 | +0.12(+1.99%) |
Dec 28, 2012 | 6.304 | 6.361 | 6.190 | 6.218 | 1,760,667 | -0.12(-1.95%) |
Dec 27, 2012 | 6.456 | 6.523 | 6.161 | 6.342 | 1,731,178 | -0.10(-1.62%) |
Dec 26, 2012 | 6.552 | 6.552 | 6.375 | 6.447 | 1,369,334 | -0.08(-1.17%) |
Dec 24, 2012 | 6.666 | 6.666 | 6.466 | 6.523 | 892,341 | -0.13(-2.00%) |
Dec 21, 2012 | 6.618 | 6.706 | 6.399 | 6.656 | 3,157,407 | +0.03(+0.43%) |
Dec 20, 2012 | 6.599 | 6.656 | 6.380 | 6.628 | 2,394,630 | +0.02(+0.29%) |
Dec 19, 2012 | 6.409 | 6.656 | 6.332 | 6.609 | 3,518,146 | +0.21(+3.27%) |
Dec 18, 2012 | 5.780 | 6.580 | 5.772 | 6.399 | 8,720,839 | +0.63(+10.89%) |
Dec 17, 2012 | 5.675 | 5.809 | 5.666 | 5.771 | 1,753,825 | +0.16(+2.89%) |
Dec 14, 2012 | 5.561 | 5.714 | 5.542 | 5.609 | 1,736,781 | +0.02(+0.34%) |
Dec 13, 2012 | 5.571 | 5.742 | 5.485 | 5.590 | 1,549,202 | +0.06(+1.03%) |
Dec 12, 2012 | 5.437 | 5.618 | 5.380 | 5.533 | 1,893,803 | +0.13(+2.47%) |
Dec 11, 2012 | 5.475 | 5.614 | 5.352 | 5.399 | 1,384,424 | -0.05(-0.87%) |
Dec 10, 2012 | 5.390 | 5.461 | 5.352 | 5.447 | 553,786 | +0.06(+1.06%) |
Dec 07, 2012 | 5.342 | 5.399 | 5.304 | 5.390 | 816,427 | +0.06(+1.07%) |
Dec 06, 2012 | 5.266 | 5.352 | 5.218 | 5.333 | 1,088,625 | +0.11(+2.19%) |
Dec 05, 2012 | 5.256 | 5.295 | 5.133 | 5.218 | 1,014,511 | +0.00(+0.00%) |
Dec 04, 2012 | 5.247 | 5.266 | 5.161 | 5.218 | 674,335 | -0.02(-0.36%) |
Nov 30, 2012 | 5.199 | 5.247 | 5.199 | 5.237 | 855,808 | +0.04(+0.73%) |
Nov 29, 2012 | 5.133 | 5.247 | 5.114 | 5.199 | 1,243,190 | +0.11(+2.25%) |
Nov 28, 2012 | 4.961 | 5.114 | 4.809 | 5.085 | 1,180,707 | +0.07(+1.33%) |
Nov 27, 2012 | 4.999 | 5.104 | 4.990 | 5.018 | 708,686 | +0.02(+0.38%) |
Nov 26, 2012 | 5.018 | 5.095 | 4.980 | 4.999 | 701,117 | -0.03(-0.57%) |
Nov 23, 2012 | 5.095 | 5.123 | 4.985 | 5.028 | 332,417 | -0.04(-0.75%) |
Nov 21, 2012 | 5.009 | 5.104 | 4.971 | 5.066 | 981,939 | +0.09(+1.72%) |
Nov 20, 2012 | 4.999 | 5.028 | 4.952 | 4.980 | 809,202 | +0.01(+0.19%) |
Nov 19, 2012 | 4.961 | 5.018 | 4.885 | 4.971 | 1,257,289 | +0.11(+2.35%) |
Nov 16, 2012 | 4.999 | 5.218 | 4.780 | 4.856 | 3,106,226 | +0.32(+7.14%) |
Nov 15, 2012 | 4.590 | 4.666 | 4.523 | 4.533 | 989,728 | -0.06(-1.24%) |
Nov 14, 2012 | 4.809 | 4.828 | 4.552 | 4.590 | 1,540,251 | -0.19(-3.98%) |
Nov 13, 2012 | 4.761 | 4.828 | 4.733 | 4.780 | 1,355,938 | -0.01(-0.20%) |
Nov 12, 2012 | 4.856 | 4.856 | 4.761 | 4.790 | 1,497,497 | -0.04(-0.79%) |
Nov 09, 2012 | 4.952 | 5.018 | 4.799 | 4.828 | 1,481,025 | -0.14(-2.87%) |
Nov 08, 2012 | 5.142 | 5.180 | 4.961 | 4.971 | 1,112,518 | -0.17(-3.33%) |
Nov 07, 2012 | 5.009 | 5.180 | 5.009 | 5.142 | 1,974,050 | -0.06(-1.10%) |
Nov 06, 2012 | 5.237 | 5.266 | 5.171 | 5.199 | 1,535,866 | -0.01(-0.18%) |
Nov 05, 2012 | 5.256 | 5.323 | 5.152 | 5.209 | 1,148,917 | -0.05(-0.91%) |
Nov 02, 2012 | 5.495 | 5.523 | 5.190 | 5.256 | 1,952,170 | -0.23(-4.17%) |
Nov 01, 2012 | 5.590 | 5.723 | 5.409 | 5.485 | 4,168,049 | -0.39(-6.64%) |
Oct 31, 2012 | 5.618 | 5.875 | 5.618 | 5.875 | 1,027,848 | +0.08(+1.31%) |
Oct 26, 2012 | 5.913 | 5.799 | 5.799 | 5.799 | 584,822 | -0.10(-1.62%) |
Oct 25, 2012 | 5.933 | 5.980 | 5.847 | 5.894 | 536,337 | +0.05(+0.81%) |
Oct 24, 2012 | 5.847 | 5.951 | 5.761 | 5.847 | 720,883 | +0.06(+0.99%) |
Oct 23, 2012 | 5.790 | 5.809 | 5.752 | 5.790 | 1,003,564 | -0.28(-4.55%) |
Oct 19, 2012 | 6.409 | 6.409 | 6.004 | 6.066 | 1,902,542 | -0.33(-5.21%) |
Oct 18, 2012 | 6.247 | 6.428 | 6.237 | 6.399 | 1,661,935 | +0.16(+2.60%) |
Oct 17, 2012 | 6.285 | 6.313 | 6.180 | 6.237 | 1,375,769 | -0.01(-0.15%) |
Oct 16, 2012 | 6.237 | 6.332 | 6.161 | 6.247 | 1,100,652 | +0.10(+1.55%) |
Oct 15, 2012 | 6.228 | 6.256 | 6.123 | 6.152 | 1,426,010 | -0.04(-0.62%) |
Oct 12, 2012 | 6.304 | 6.371 | 6.180 | 6.190 | 1,142,880 | -0.10(-1.66%) |
Oct 11, 2012 | 6.447 | 6.504 | 6.294 | 6.294 | 941,052 | -0.06(-0.90%) |
Oct 10, 2012 | 6.371 | 6.456 | 6.256 | 6.352 | 550,142 | -0.01(-0.15%) |
Oct 09, 2012 | 6.428 | 6.475 | 6.304 | 6.361 | 565,325 | -0.07(-1.04%) |
Oct 08, 2012 | 6.371 | 6.513 | 6.352 | 6.428 | 584,290 | +0.04(+0.60%) |
Oct 05, 2012 | 6.590 | 6.628 | 6.390 | 6.390 | 888,176 | -0.15(-2.33%) |
Oct 04, 2012 | 6.542 | 6.571 | 6.418 | 6.542 | 555,000 | +0.03(+0.44%) |
Oct 03, 2012 | 6.580 | 6.666 | 6.485 | 6.513 | 999,574 | -0.05(-0.73%) |
Oct 02, 2012 | 6.694 | 6.713 | 6.485 | 6.561 | 1,128,011 | -0.08(-1.15%) |