Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 7.180 | 7.380 | 7.090 | 7.090 | 110,639 | -0.07(-0.98%) |
Oct 30, 2013 | 7.570 | 7.645 | 7.120 | 7.160 | 64,104 | -0.38(-5.04%) |
Oct 29, 2013 | 7.330 | 7.570 | 7.320 | 7.540 | 69,579 | +0.26(+3.57%) |
Oct 28, 2013 | 7.370 | 7.400 | 7.240 | 7.280 | 81,657 | -0.09(-1.22%) |
Oct 25, 2013 | 7.410 | 7.450 | 7.280 | 7.370 | 49,966 | +0.00(+0.00%) |
Oct 24, 2013 | 7.590 | 7.680 | 7.230 | 7.370 | 65,709 | -0.21(-2.77%) |
Oct 23, 2013 | 7.690 | 7.879 | 7.550 | 7.580 | 47,645 | -0.16(-2.07%) |
Oct 22, 2013 | 7.980 | 7.980 | 7.530 | 7.740 | 78,680 | -0.19(-2.40%) |
Oct 21, 2013 | 7.710 | 7.960 | 7.570 | 7.930 | 84,502 | +0.24(+3.12%) |
Oct 18, 2013 | 7.430 | 7.700 | 7.345 | 7.690 | 87,807 | +0.35(+4.77%) |
Oct 17, 2013 | 7.390 | 7.480 | 7.240 | 7.340 | 58,358 | -0.06(-0.81%) |
Oct 16, 2013 | 7.180 | 7.500 | 7.090 | 7.400 | 131,888 | +0.31(+4.37%) |
Oct 15, 2013 | 7.110 | 7.190 | 6.990 | 7.090 | 123,044 | -0.03(-0.42%) |
Oct 14, 2013 | 7.050 | 7.180 | 7.000 | 7.120 | 62,730 | +0.00(+0.00%) |
Oct 11, 2013 | 7.080 | 7.250 | 7.080 | 7.120 | 36,942 | -0.02(-0.28%) |
Oct 10, 2013 | 7.250 | 7.250 | 7.050 | 7.140 | 27,943 | +0.03(+0.42%) |
Oct 09, 2013 | 7.130 | 7.170 | 6.880 | 7.110 | 68,353 | +0.01(+0.14%) |
Oct 08, 2013 | 7.100 | 7.210 | 6.830 | 7.100 | 101,013 | +0.01(+0.14%) |
Oct 07, 2013 | 7.350 | 7.400 | 7.090 | 7.090 | 84,614 | -0.41(-5.47%) |
Oct 04, 2013 | 7.120 | 7.580 | 7.080 | 7.500 | 124,841 | +0.37(+5.19%) |
Oct 03, 2013 | 7.270 | 7.337 | 7.090 | 7.130 | 74,611 | -0.19(-2.60%) |
Oct 02, 2013 | 7.060 | 7.320 | 7.060 | 7.320 | 262,912 | +0.17(+2.38%) |
Oct 01, 2013 | 7.370 | 7.370 | 7.130 | 7.150 | 276,421 | -0.24(-3.25%) |
Sep 27, 2013 | 7.370 | 7.470 | 7.220 | 7.390 | 104,719 | -0.07(-0.94%) |
Sep 26, 2013 | 7.390 | 7.500 | 7.290 | 7.460 | 172,925 | +0.15(+2.05%) |
Sep 25, 2013 | 7.282 | 7.540 | 7.310 | 7.310 | 78,613 | -0.03(-0.41%) |
Sep 24, 2013 | 7.270 | 7.460 | 7.170 | 7.340 | 110,205 | +0.09(+1.24%) |
Sep 23, 2013 | 7.170 | 7.440 | 6.980 | 7.250 | 208,000 | -0.04(-0.55%) |
Sep 20, 2013 | 7.610 | 7.670 | 7.270 | 7.290 | 121,403 | -0.32(-4.20%) |
Sep 19, 2013 | 7.550 | 7.750 | 7.468 | 7.610 | 159,795 | +0.07(+0.93%) |
Sep 18, 2013 | 7.520 | 7.620 | 7.370 | 7.540 | 199,300 | +0.02(+0.27%) |
Sep 17, 2013 | 7.390 | 7.590 | 7.370 | 7.520 | 122,987 | +0.11(+1.48%) |
Sep 16, 2013 | 7.455 | 7.500 | 7.300 | 7.410 | 59,808 | -0.09(-1.20%) |
Sep 13, 2013 | 7.310 | 7.540 | 7.040 | 7.500 | 89,362 | +0.21(+2.88%) |
Sep 12, 2013 | 7.400 | 7.415 | 7.270 | 7.290 | 34,555 | -0.13(-1.75%) |
Sep 11, 2013 | 7.580 | 7.690 | 7.400 | 7.420 | 92,724 | -0.20(-2.62%) |
Sep 10, 2013 | 7.260 | 7.620 | 7.190 | 7.620 | 124,981 | +0.41(+5.69%) |
Sep 09, 2013 | 7.010 | 7.310 | 7.010 | 7.210 | 121,979 | +0.21(+3.00%) |
Sep 06, 2013 | 7.070 | 7.190 | 6.920 | 7.000 | 241,677 | +0.03(+0.43%) |
Sep 05, 2013 | 6.970 | 7.220 | 6.960 | 6.970 | 151,613 | +0.03(+0.43%) |
Sep 04, 2013 | 6.650 | 6.990 | 6.620 | 6.940 | 371,623 | +0.34(+5.15%) |
Sep 03, 2013 | 6.530 | 6.620 | 6.460 | 6.600 | 109,785 | +0.20(+3.12%) |
Aug 30, 2013 | 6.590 | 6.590 | 6.330 | 6.400 | 126,576 | -0.24(-3.61%) |
Aug 29, 2013 | 6.500 | 6.790 | 6.500 | 6.640 | 58,347 | +0.15(+2.31%) |
Aug 28, 2013 | 6.560 | 6.630 | 6.480 | 6.490 | 36,070 | -0.01(-0.15%) |
Aug 27, 2013 | 6.660 | 6.910 | 6.500 | 6.500 | 188,499 | -0.29(-4.27%) |
Aug 26, 2013 | 6.790 | 6.870 | 6.685 | 6.790 | 56,528 | +0.02(+0.30%) |
Aug 23, 2013 | 6.780 | 6.880 | 6.730 | 6.770 | 95,149 | +0.04(+0.59%) |
Aug 22, 2013 | 6.600 | 6.850 | 6.600 | 6.730 | 113,590 | +0.22(+3.38%) |
Aug 21, 2013 | 6.220 | 6.730 | 6.200 | 6.510 | 156,044 | +0.20(+3.17%) |
Aug 20, 2013 | 6.410 | 6.470 | 6.240 | 6.310 | 83,815 | -0.04(-0.63%) |
Aug 19, 2013 | 6.500 | 6.550 | 6.335 | 6.350 | 69,833 | -0.15(-2.31%) |
Aug 16, 2013 | 6.500 | 6.620 | 6.420 | 6.500 | 135,901 | +0.00(+0.00%) |
Aug 15, 2013 | 6.390 | 6.530 | 6.300 | 6.500 | 152,791 | -0.02(-0.31%) |
Aug 14, 2013 | 6.680 | 6.720 | 6.400 | 6.520 | 326,082 | -0.11(-1.66%) |
Aug 13, 2013 | 6.630 | 6.810 | 6.600 | 6.630 | 98,417 | +0.04(+0.61%) |
Aug 12, 2013 | 6.660 | 6.840 | 6.510 | 6.590 | 160,083 | -0.16(-2.37%) |
Aug 09, 2013 | 7.350 | 7.350 | 6.650 | 6.750 | 606,669 | -1.18(-14.88%) |
Aug 08, 2013 | 8.510 | 8.590 | 7.920 | 7.930 | 154,594 | -0.44(-5.26%) |
Aug 07, 2013 | 8.390 | 8.720 | 8.330 | 8.370 | 146,594 | +0.04(+0.48%) |
Aug 06, 2013 | 8.740 | 8.780 | 8.250 | 8.330 | 65,525 | -0.46(-5.23%) |
Aug 05, 2013 | 8.670 | 8.830 | 8.580 | 8.790 | 44,991 | +0.11(+1.27%) |
Aug 02, 2013 | 8.640 | 8.960 | 8.640 | 8.680 | 40,784 | -0.10(-1.14%) |
Aug 01, 2013 | 8.800 | 8.880 | 8.250 | 8.780 | 250,399 | +0.00(+0.00%) |
Jul 31, 2013 | 9.240 | 9.250 | 8.780 | 8.780 | 95,607 | -0.48(-5.18%) |
Jul 30, 2013 | 9.170 | 9.770 | 9.124 | 9.260 | 150,800 | +0.12(+1.31%) |
Jul 29, 2013 | 9.320 | 9.440 | 9.100 | 9.140 | 44,061 | -0.28(-2.97%) |
Jul 26, 2013 | 9.300 | 9.540 | 9.150 | 9.420 | 58,579 | -0.03(-0.32%) |
Jul 25, 2013 | 8.890 | 9.500 | 8.890 | 9.450 | 97,455 | +0.56(+6.30%) |
Jul 24, 2013 | 8.830 | 9.020 | 8.770 | 8.890 | 63,277 | +0.09(+1.02%) |
Jul 23, 2013 | 9.000 | 9.080 | 8.670 | 8.800 | 115,310 | -0.21(-2.33%) |
Jul 22, 2013 | 9.360 | 9.500 | 8.970 | 9.010 | 274,756 | +0.15(+1.69%) |
Jul 19, 2013 | 8.820 | 8.950 | 8.775 | 8.860 | 78,661 | +0.04(+0.45%) |
Jul 18, 2013 | 8.870 | 9.000 | 8.760 | 8.820 | 56,845 | -0.08(-0.90%) |
Jul 17, 2013 | 8.640 | 8.931 | 8.550 | 8.900 | 60,523 | +0.29(+3.37%) |
Jul 16, 2013 | 8.760 | 8.810 | 8.380 | 8.610 | 137,189 | -0.19(-2.16%) |
Jul 15, 2013 | 9.000 | 9.070 | 8.710 | 8.800 | 149,408 | -0.21(-2.33%) |
Jul 12, 2013 | 9.000 | 9.060 | 8.970 | 9.010 | 58,625 | -0.02(-0.22%) |
Jul 11, 2013 | 8.950 | 9.045 | 8.890 | 9.030 | 97,277 | +0.18(+2.03%) |
Jul 10, 2013 | 8.680 | 8.910 | 8.680 | 8.850 | 56,282 | +0.13(+1.49%) |
Jul 09, 2013 | 8.820 | 8.860 | 8.590 | 8.720 | 69,743 | -0.06(-0.68%) |
Jul 08, 2013 | 9.000 | 9.015 | 8.590 | 8.780 | 111,433 | -0.19(-2.12%) |
Jul 05, 2013 | 8.660 | 8.980 | 8.600 | 8.970 | 85,703 | +0.41(+4.79%) |
Jul 03, 2013 | 8.600 | 8.640 | 8.480 | 8.560 | 42,079 | -0.15(-1.72%) |
Jul 02, 2013 | 8.800 | 8.829 | 8.590 | 8.710 | 72,057 | -0.13(-1.47%) |
Jul 01, 2013 | 8.720 | 8.900 | 8.450 | 8.840 | 100,993 | +0.15(+1.73%) |
Jun 28, 2013 | 8.210 | 8.809 | 8.140 | 8.690 | 222,028 | +0.56(+6.89%) |
Jun 26, 2013 | 8.390 | 8.390 | 8.110 | 8.130 | 42,734 | -0.15(-1.81%) |
Jun 25, 2013 | 8.410 | 8.450 | 8.100 | 8.280 | 50,309 | -0.10(-1.19%) |
Jun 24, 2013 | 8.440 | 8.500 | 8.250 | 8.380 | 167,846 | -0.12(-1.41%) |
Jun 21, 2013 | 8.300 | 8.500 | 8.280 | 8.500 | 267,801 | +0.24(+2.91%) |
Jun 20, 2013 | 8.200 | 8.400 | 8.150 | 8.260 | 166,786 | -0.11(-1.31%) |
Jun 19, 2013 | 8.200 | 8.490 | 8.200 | 8.370 | 106,117 | +0.14(+1.70%) |
Jun 18, 2013 | 7.920 | 8.260 | 7.920 | 8.230 | 84,492 | +0.31(+3.91%) |
Jun 17, 2013 | 8.000 | 8.020 | 7.640 | 7.920 | 45,128 | +0.00(+0.00%) |
Jun 14, 2013 | 8.260 | 8.290 | 7.880 | 7.920 | 35,991 | -0.38(-4.58%) |
Jun 13, 2013 | 8.090 | 8.300 | 7.820 | 8.300 | 70,953 | +0.19(+2.34%) |
Jun 12, 2013 | 8.130 | 8.280 | 7.970 | 8.110 | 80,967 | +0.02(+0.25%) |
Jun 11, 2013 | 8.100 | 8.340 | 7.830 | 8.090 | 82,746 | +0.05(+0.62%) |
Jun 10, 2013 | 7.840 | 8.330 | 7.780 | 8.040 | 364,678 | +0.41(+5.37%) |
Jun 07, 2013 | 7.730 | 7.750 | 7.480 | 7.630 | 88,243 | -0.09(-1.17%) |
Jun 06, 2013 | 6.820 | 7.800 | 6.740 | 7.720 | 241,565 | +1.02(+15.22%) |
Jun 05, 2013 | 6.990 | 7.030 | 6.690 | 6.700 | 30,137 | -0.34(-4.83%) |
Jun 04, 2013 | 7.110 | 7.250 | 6.880 | 7.040 | 76,846 | -0.04(-0.56%) |
Jun 03, 2013 | 6.520 | 7.100 | 6.440 | 7.080 | 204,860 | +0.65(+10.11%) |
May 31, 2013 | 6.630 | 6.640 | 6.380 | 6.430 | 37,566 | -0.26(-3.89%) |
May 30, 2013 | 6.440 | 6.770 | 6.440 | 6.690 | 27,883 | +0.21(+3.24%) |
May 29, 2013 | 6.600 | 6.650 | 6.370 | 6.480 | 92,104 | -0.19(-2.85%) |
May 28, 2013 | 6.420 | 6.670 | 6.400 | 6.670 | 47,366 | +0.31(+4.87%) |
May 24, 2013 | 6.330 | 6.410 | 6.300 | 6.360 | 14,908 | -0.03(-0.47%) |
May 23, 2013 | 6.310 | 6.519 | 6.131 | 6.390 | 83,387 | +0.00(+0.00%) |
May 22, 2013 | 6.740 | 6.840 | 6.380 | 6.390 | 255,235 | -0.33(-4.91%) |
May 21, 2013 | 6.800 | 6.800 | 6.680 | 6.720 | 264,722 | -0.16(-2.33%) |
May 20, 2013 | 6.620 | 6.900 | 6.620 | 6.880 | 108,493 | +0.30(+4.56%) |
May 17, 2013 | 6.400 | 6.670 | 6.400 | 6.580 | 108,254 | +0.18(+2.81%) |
May 16, 2013 | 6.610 | 6.610 | 6.300 | 6.400 | 118,230 | -0.27(-4.05%) |
May 15, 2013 | 6.320 | 6.690 | 6.315 | 6.670 | 84,652 | +0.53(+8.63%) |
May 13, 2013 | 6.080 | 6.200 | 5.940 | 6.140 | 373,312 | +0.05(+0.82%) |
May 10, 2013 | 6.050 | 6.200 | 5.890 | 6.090 | 290,736 | +0.25(+4.28%) |
May 09, 2013 | 5.930 | 6.010 | 5.780 | 5.840 | 38,345 | -0.16(-2.67%) |
May 08, 2013 | 5.880 | 6.000 | 5.830 | 6.000 | 27,324 | +0.09(+1.52%) |
May 07, 2013 | 5.990 | 5.990 | 5.850 | 5.910 | 22,622 | -0.09(-1.50%) |
May 06, 2013 | 5.930 | 6.080 | 5.900 | 6.000 | 71,123 | +0.01(+0.17%) |
May 03, 2013 | 5.720 | 6.000 | 5.630 | 5.990 | 151,565 | +0.36(+6.39%) |
May 02, 2013 | 5.430 | 5.750 | 5.430 | 5.630 | 122,541 | +0.23(+4.26%) |
May 01, 2013 | 5.500 | 5.550 | 5.400 | 5.400 | 129,357 | -0.11(-2.00%) |
Apr 30, 2013 | 5.380 | 5.550 | 5.360 | 5.510 | 117,837 | +0.09(+1.66%) |
Apr 29, 2013 | 5.400 | 5.440 | 5.280 | 5.420 | 25,187 | +0.03(+0.56%) |
Apr 26, 2013 | 5.440 | 5.470 | 5.390 | 5.390 | 25,568 | -0.05(-0.92%) |
Apr 25, 2013 | 5.490 | 5.490 | 5.290 | 5.440 | 11,601 | -0.02(-0.37%) |
Apr 24, 2013 | 5.500 | 5.500 | 5.400 | 5.460 | 21,168 | -0.03(-0.55%) |
Apr 23, 2013 | 5.380 | 5.500 | 5.370 | 5.490 | 29,963 | +0.18(+3.39%) |
Apr 22, 2013 | 5.380 | 5.390 | 5.100 | 5.310 | 22,779 | -0.02(-0.38%) |
Apr 19, 2013 | 5.080 | 5.430 | 5.080 | 5.330 | 74,246 | +0.33(+6.60%) |
Apr 18, 2013 | 5.030 | 5.080 | 4.981 | 5.000 | 31,480 | -0.03(-0.60%) |
Apr 17, 2013 | 5.090 | 5.100 | 4.921 | 5.030 | 45,212 | -0.12(-2.33%) |
Apr 16, 2013 | 4.860 | 5.200 | 4.860 | 5.150 | 35,525 | +0.36(+7.52%) |
Apr 15, 2013 | 5.110 | 5.110 | 4.750 | 4.790 | 40,635 | -0.40(-7.71%) |
Apr 12, 2013 | 5.241 | 5.280 | 5.180 | 5.190 | 19,964 | -0.05(-0.95%) |
Apr 11, 2013 | 5.170 | 5.310 | 5.130 | 5.240 | 14,947 | +0.05(+0.96%) |
Apr 10, 2013 | 5.080 | 5.260 | 4.980 | 5.190 | 20,494 | +0.11(+2.17%) |
Apr 09, 2013 | 5.240 | 5.240 | 5.080 | 5.080 | 12,041 | -0.17(-3.24%) |
Apr 08, 2013 | 5.050 | 5.310 | 4.900 | 5.250 | 34,184 | +0.34(+6.92%) |
Apr 05, 2013 | 4.790 | 5.020 | 4.790 | 4.910 | 16,007 | +0.05(+1.03%) |
Apr 04, 2013 | 4.820 | 4.960 | 4.820 | 4.860 | 30,262 | +0.06(+1.25%) |
Apr 03, 2013 | 4.850 | 4.952 | 4.800 | 4.800 | 50,598 | -0.06(-1.23%) |
Apr 02, 2013 | 5.000 | 5.030 | 4.800 | 4.860 | 71,806 | -0.13(-2.61%) |
Apr 01, 2013 | 5.110 | 5.110 | 4.900 | 4.990 | 44,585 | -0.12(-2.35%) |
Mar 28, 2013 | 5.180 | 5.185 | 5.030 | 5.110 | 24,651 | -0.05(-0.97%) |
Mar 27, 2013 | 5.280 | 5.320 | 5.070 | 5.160 | 39,456 | -0.18(-3.37%) |
Mar 26, 2013 | 5.490 | 5.490 | 5.210 | 5.340 | 29,249 | -0.13(-2.38%) |
Mar 25, 2013 | 5.600 | 5.600 | 5.410 | 5.470 | 26,756 | -0.04(-0.73%) |
Mar 22, 2013 | 5.440 | 5.580 | 5.440 | 5.510 | 62,719 | +0.06(+1.10%) |
Mar 21, 2013 | 5.440 | 5.500 | 5.370 | 5.450 | 61,602 | -0.05(-0.91%) |
Mar 20, 2013 | 5.450 | 5.530 | 5.410 | 5.500 | 27,639 | +0.10(+1.85%) |
Mar 19, 2013 | 5.260 | 5.780 | 5.250 | 5.400 | 119,220 | +0.15(+2.86%) |
Mar 18, 2013 | 5.260 | 5.320 | 5.220 | 5.250 | 35,237 | -0.06(-1.13%) |
Mar 15, 2013 | 5.350 | 5.370 | 5.226 | 5.310 | 158,708 | +0.01(+0.19%) |
Mar 14, 2013 | 5.140 | 5.300 | 5.090 | 5.300 | 147,164 | +0.18(+3.52%) |
Mar 13, 2013 | 5.170 | 5.170 | 5.040 | 5.120 | 50,446 | +0.01(+0.20%) |
Mar 12, 2013 | 5.190 | 5.300 | 5.070 | 5.110 | 69,903 | -0.10(-1.92%) |
Mar 11, 2013 | 5.280 | 5.340 | 5.170 | 5.210 | 27,719 | -0.10(-1.88%) |
Mar 08, 2013 | 5.190 | 5.440 | 5.190 | 5.310 | 27,947 | +0.15(+2.91%) |
Mar 07, 2013 | 5.090 | 5.180 | 5.090 | 5.160 | 13,626 | +0.06(+1.18%) |
Mar 06, 2013 | 4.990 | 5.110 | 4.900 | 5.100 | 13,936 | +0.11(+2.20%) |
Mar 05, 2013 | 4.840 | 5.000 | 4.840 | 4.990 | 17,129 | +0.17(+3.53%) |
Mar 04, 2013 | 5.090 | 5.090 | 4.790 | 4.820 | 31,004 | -0.24(-4.74%) |
Mar 01, 2013 | 4.980 | 5.120 | 4.980 | 5.060 | 15,020 | +0.04(+0.80%) |
Feb 28, 2013 | 4.980 | 5.100 | 4.980 | 5.020 | 36,732 | -0.04(-0.79%) |
Feb 27, 2013 | 4.980 | 5.080 | 4.980 | 5.060 | 22,664 | +0.06(+1.20%) |
Feb 26, 2013 | 5.000 | 5.090 | 4.980 | 5.000 | 21,450 | -0.35(-6.54%) |
Feb 22, 2013 | 5.680 | 5.740 | 5.130 | 5.350 | 58,815 | -0.27(-4.80%) |
Feb 21, 2013 | 5.550 | 5.720 | 5.550 | 5.620 | 26,226 | +0.11(+2.00%) |
Feb 20, 2013 | 5.890 | 5.970 | 5.450 | 5.510 | 48,404 | -0.40(-6.77%) |
Feb 19, 2013 | 5.970 | 5.970 | 5.830 | 5.910 | 10,132 | +0.04(+0.68%) |
Feb 15, 2013 | 5.720 | 5.990 | 5.720 | 5.870 | 43,274 | +0.22(+3.89%) |
Feb 14, 2013 | 5.740 | 5.760 | 5.620 | 5.650 | 63,662 | -0.17(-2.92%) |
Feb 13, 2013 | 5.800 | 5.910 | 5.680 | 5.820 | 20,298 | +0.02(+0.34%) |
Feb 12, 2013 | 5.770 | 5.810 | 5.710 | 5.800 | 7,413 | +0.02(+0.35%) |
Feb 11, 2013 | 5.880 | 5.880 | 5.700 | 5.780 | 7,342 | -0.07(-1.20%) |
Feb 08, 2013 | 5.880 | 5.900 | 5.820 | 5.850 | 9,479 | -0.01(-0.17%) |
Feb 07, 2013 | 5.950 | 5.950 | 5.750 | 5.860 | 11,665 | -0.09(-1.51%) |
Feb 06, 2013 | 5.800 | 5.950 | 5.750 | 5.950 | 11,293 | +0.10(+1.71%) |
Feb 04, 2013 | 6.000 | 6.000 | 5.840 | 5.850 | 25,311 | -0.13(-2.17%) |
Feb 01, 2013 | 5.790 | 6.090 | 5.790 | 5.980 | 74,299 | +0.19(+3.28%) |
Jan 31, 2013 | 5.640 | 5.900 | 5.640 | 5.790 | 73,160 | +0.16(+2.84%) |
Jan 30, 2013 | 5.740 | 5.740 | 5.590 | 5.630 | 16,612 | -0.10(-1.75%) |
Jan 29, 2013 | 5.650 | 5.730 | 5.590 | 5.730 | 27,384 | +0.06(+1.06%) |
Jan 28, 2013 | 5.590 | 5.690 | 5.570 | 5.670 | 36,801 | +0.10(+1.80%) |
Jan 25, 2013 | 5.640 | 5.665 | 5.340 | 5.570 | 52,547 | -0.04(-0.71%) |
Jan 24, 2013 | 5.560 | 5.610 | 5.500 | 5.610 | 22,801 | +0.07(+1.26%) |
Jan 23, 2013 | 5.520 | 5.580 | 5.210 | 5.540 | 34,122 | +0.03(+0.54%) |
Jan 22, 2013 | 5.660 | 5.660 | 5.420 | 5.510 | 30,223 | -0.23(-4.01%) |
Jan 18, 2013 | 5.740 | 5.770 | 5.660 | 5.740 | 33,803 | -0.02(-0.35%) |
Jan 17, 2013 | 5.650 | 5.840 | 5.610 | 5.760 | 37,427 | +0.14(+2.49%) |
Jan 16, 2013 | 5.700 | 5.800 | 5.400 | 5.620 | 20,377 | -0.14(-2.43%) |
Jan 15, 2013 | 5.680 | 5.780 | 5.601 | 5.760 | 15,655 | +0.04(+0.70%) |
Jan 14, 2013 | 5.650 | 5.760 | 5.550 | 5.720 | 18,251 | +0.07(+1.24%) |
Jan 11, 2013 | 5.430 | 5.650 | 5.430 | 5.650 | 13,172 | +0.20(+3.67%) |
Jan 10, 2013 | 5.660 | 5.660 | 5.380 | 5.450 | 48,746 | -0.21(-3.71%) |
Jan 09, 2013 | 5.750 | 5.790 | 5.380 | 5.660 | 53,543 | -0.04(-0.70%) |
Jan 08, 2013 | 5.580 | 5.750 | 5.580 | 5.700 | 16,311 | +0.10(+1.79%) |
Jan 07, 2013 | 5.600 | 5.660 | 5.580 | 5.600 | 41,728 | -0.03(-0.53%) |
Jan 04, 2013 | 5.640 | 5.680 | 5.460 | 5.630 | 38,112 | +0.02(+0.36%) |
Jan 03, 2013 | 5.790 | 5.790 | 5.480 | 5.610 | 48,311 | -0.18(-3.11%) |
Jan 02, 2013 | 5.780 | 5.900 | 5.720 | 5.790 | 88,208 | +0.05(+0.87%) |
Dec 31, 2012 | 5.500 | 5.750 | 5.500 | 5.740 | 38,129 | +0.28(+5.13%) |
Dec 28, 2012 | 5.420 | 5.580 | 5.410 | 5.460 | 20,953 | +0.03(+0.55%) |
Dec 27, 2012 | 5.440 | 5.510 | 5.260 | 5.430 | 12,698 | -0.01(-0.18%) |
Dec 26, 2012 | 5.520 | 5.520 | 5.320 | 5.440 | 12,659 | -0.06(-1.09%) |
Dec 24, 2012 | 5.450 | 5.590 | 5.430 | 5.500 | 5,003 | +0.03(+0.55%) |
Dec 21, 2012 | 5.560 | 5.680 | 5.320 | 5.470 | 94,686 | -0.05(-0.91%) |
Dec 20, 2012 | 5.710 | 5.710 | 5.490 | 5.520 | 50,693 | -0.20(-3.50%) |
Dec 19, 2012 | 5.700 | 5.720 | 5.600 | 5.720 | 9,220 | +0.02(+0.35%) |
Dec 18, 2012 | 5.400 | 5.700 | 5.370 | 5.700 | 67,813 | +0.32(+5.95%) |
Dec 17, 2012 | 5.250 | 5.380 | 5.180 | 5.380 | 59,675 | +0.21(+4.06%) |
Dec 14, 2012 | 5.180 | 5.240 | 5.150 | 5.170 | 50,296 | +0.00(+0.00%) |
Dec 13, 2012 | 5.120 | 5.210 | 5.120 | 5.170 | 16,436 | +0.06(+1.17%) |
Dec 12, 2012 | 5.270 | 5.300 | 5.070 | 5.110 | 51,639 | -0.10(-1.92%) |
Dec 11, 2012 | 5.220 | 5.260 | 5.160 | 5.210 | 47,907 | +0.05(+0.97%) |
Dec 10, 2012 | 5.350 | 5.350 | 5.130 | 5.160 | 43,295 | -0.14(-2.64%) |
Dec 07, 2012 | 5.340 | 5.360 | 5.250 | 5.300 | 21,493 | -0.01(-0.19%) |
Dec 06, 2012 | 5.260 | 5.430 | 5.240 | 5.310 | 45,795 | +0.04(+0.76%) |
Dec 05, 2012 | 5.500 | 5.530 | 5.250 | 5.270 | 63,742 | -0.28(-5.05%) |
Dec 04, 2012 | 5.350 | 5.600 | 5.200 | 5.550 | 59,333 | +0.18(+3.35%) |
Nov 30, 2012 | 5.430 | 5.450 | 5.210 | 5.370 | 39,391 | -0.04(-0.74%) |
Nov 29, 2012 | 5.480 | 5.520 | 5.310 | 5.410 | 36,794 | -0.02(-0.37%) |
Nov 28, 2012 | 5.360 | 5.520 | 5.140 | 5.430 | 31,243 | +0.04(+0.74%) |
Nov 27, 2012 | 5.530 | 5.600 | 5.370 | 5.390 | 45,056 | -0.16(-2.88%) |
Nov 26, 2012 | 5.450 | 5.590 | 5.400 | 5.550 | 45,852 | +0.10(+1.83%) |
Nov 23, 2012 | 5.370 | 5.600 | 5.350 | 5.450 | 39,597 | +0.07(+1.30%) |
Nov 21, 2012 | 5.320 | 5.390 | 5.150 | 5.380 | 80,222 | +0.18(+3.46%) |
Nov 20, 2012 | 5.300 | 5.330 | 5.110 | 5.200 | 68,268 | -0.13(-2.44%) |
Nov 19, 2012 | 5.220 | 5.350 | 5.130 | 5.330 | 85,808 | +0.13(+2.50%) |
Nov 16, 2012 | 5.250 | 5.280 | 5.050 | 5.200 | 83,340 | -0.11(-2.07%) |
Nov 15, 2012 | 5.330 | 5.450 | 5.260 | 5.310 | 29,044 | -0.04(-0.75%) |
Nov 14, 2012 | 5.380 | 5.480 | 5.270 | 5.350 | 30,183 | -0.03(-0.56%) |
Nov 13, 2012 | 5.390 | 5.480 | 5.260 | 5.380 | 20,022 | +0.00(+0.00%) |
Nov 12, 2012 | 5.260 | 5.500 | 5.260 | 5.380 | 32,683 | +0.15(+2.87%) |
Nov 09, 2012 | 5.110 | 5.500 | 5.010 | 5.230 | 62,058 | +0.09(+1.75%) |
Nov 08, 2012 | 5.090 | 5.340 | 5.090 | 5.140 | 34,948 | +0.03(+0.59%) |
Nov 07, 2012 | 5.330 | 5.330 | 4.970 | 5.110 | 55,696 | -0.27(-5.02%) |
Nov 06, 2012 | 5.200 | 5.400 | 5.180 | 5.380 | 59,099 | +0.22(+4.26%) |
Nov 05, 2012 | 5.250 | 5.340 | 5.070 | 5.160 | 37,218 | -0.07(-1.34%) |
Nov 02, 2012 | 5.100 | 5.724 | 5.100 | 5.230 | 66,673 | +0.01(+0.19%) |