Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 8.630 | 8.840 | 8.630 | 8.740 | 635,861 | +0.09(+1.04%) |
Oct 30, 2013 | 8.740 | 8.830 | 8.590 | 8.650 | 751,422 | -0.06(-0.69%) |
Oct 29, 2013 | 8.480 | 8.710 | 8.480 | 8.710 | 947,380 | +0.25(+2.89%) |
Oct 28, 2013 | 8.550 | 8.730 | 8.380 | 8.465 | 2,079,830 | -0.09(-0.99%) |
Oct 25, 2013 | 8.720 | 8.805 | 8.550 | 8.550 | 0 | -0.16(-1.83%) |
Oct 24, 2013 | 8.900 | 9.000 | 8.650 | 8.709 | 921,353 | -0.24(-2.64%) |
Oct 23, 2013 | 9.100 | 9.180 | 8.880 | 8.945 | 1,097,808 | -0.25(-2.77%) |
Oct 22, 2013 | 9.290 | 9.310 | 9.010 | 9.200 | 1,130,344 | -0.08(-0.86%) |
Oct 21, 2013 | 9.480 | 9.535 | 9.160 | 9.280 | 1,101,578 | -0.21(-2.16%) |
Oct 18, 2013 | 9.740 | 9.750 | 9.345 | 9.485 | 1,585,853 | -0.12(-1.20%) |
Oct 17, 2013 | 9.430 | 9.650 | 9.310 | 9.600 | 1,045,288 | +0.06(+0.63%) |
Oct 16, 2013 | 9.450 | 9.600 | 9.360 | 9.540 | 763,812 | +0.15(+1.60%) |
Oct 15, 2013 | 9.610 | 9.630 | 9.320 | 9.390 | 1,474,978 | -0.22(-2.29%) |
Oct 14, 2013 | 9.180 | 9.720 | 9.122 | 9.610 | 898,223 | +0.30(+3.22%) |
Oct 11, 2013 | 9.430 | 9.520 | 9.260 | 9.310 | 0 | -0.13(-1.38%) |
Oct 10, 2013 | 9.190 | 9.500 | 9.140 | 9.440 | 806,937 | +0.39(+4.31%) |
Oct 09, 2013 | 9.110 | 9.150 | 8.860 | 9.050 | 873,323 | +0.02(+0.22%) |
Oct 08, 2013 | 9.240 | 9.400 | 8.940 | 9.030 | 980,171 | -0.18(-1.95%) |
Oct 07, 2013 | 9.250 | 9.350 | 9.150 | 9.210 | 0 | -0.15(-1.60%) |
Oct 04, 2013 | 9.290 | 9.440 | 9.240 | 9.360 | 0 | +0.04(+0.43%) |
Oct 03, 2013 | 9.520 | 9.570 | 9.120 | 9.320 | 0 | -0.23(-2.41%) |
Oct 02, 2013 | 9.590 | 9.670 | 9.400 | 9.550 | 714,292 | -0.13(-1.34%) |
Oct 01, 2013 | 9.450 | 9.690 | 9.350 | 9.680 | 1,645,831 | +0.28(+2.98%) |
Sep 30, 2013 | 9.000 | 9.480 | 8.910 | 9.400 | 1,510,844 | +0.23(+2.51%) |
Sep 27, 2013 | 9.010 | 9.210 | 9.010 | 9.170 | 0 | +0.11(+1.21%) |
Sep 26, 2013 | 9.150 | 9.155 | 8.973 | 9.060 | 789,954 | -0.08(-0.88%) |
Sep 25, 2013 | 9.290 | 9.395 | 9.100 | 9.140 | 754,561 | -0.11(-1.19%) |
Sep 24, 2013 | 8.890 | 9.400 | 8.850 | 9.250 | 1,977,577 | +0.36(+4.05%) |
Sep 23, 2013 | 8.900 | 8.940 | 8.770 | 8.890 | 872,138 | -0.02(-0.22%) |
Sep 20, 2013 | 8.910 | 9.240 | 8.870 | 8.910 | 0 | +0.08(+0.91%) |
Sep 19, 2013 | 8.680 | 8.830 | 8.640 | 8.830 | 575,972 | +0.19(+2.20%) |
Sep 18, 2013 | 8.560 | 8.670 | 8.380 | 8.640 | 446,645 | +0.11(+1.29%) |
Sep 17, 2013 | 8.430 | 8.530 | 8.390 | 8.530 | 0 | +0.10(+1.19%) |
Sep 16, 2013 | 8.550 | 8.600 | 8.400 | 8.430 | 0 | -0.03(-0.35%) |
Sep 13, 2013 | 8.490 | 8.558 | 8.380 | 8.460 | 0 | +0.01(+0.12%) |
Sep 12, 2013 | 8.790 | 8.845 | 8.430 | 8.450 | 0 | -0.35(-3.98%) |
Sep 11, 2013 | 9.060 | 9.150 | 8.790 | 8.800 | 0 | -0.32(-3.51%) |
Sep 10, 2013 | 8.970 | 9.170 | 8.930 | 9.120 | 743,498 | +0.18(+2.01%) |
Sep 09, 2013 | 8.860 | 8.940 | 8.780 | 8.940 | 571,719 | +0.10(+1.13%) |
Sep 06, 2013 | 9.060 | 9.070 | 8.610 | 8.840 | 0 | -0.14(-1.56%) |
Sep 05, 2013 | 8.780 | 9.020 | 8.780 | 8.980 | 1,677,242 | +0.23(+2.63%) |
Sep 04, 2013 | 8.280 | 8.760 | 8.280 | 8.750 | 1,488,456 | +0.45(+5.42%) |
Sep 03, 2013 | 8.290 | 8.480 | 8.190 | 8.300 | 463,043 | +0.14(+1.72%) |
Aug 30, 2013 | 8.320 | 8.350 | 8.120 | 8.160 | 0 | -0.18(-2.16%) |
Aug 29, 2013 | 8.330 | 8.490 | 8.270 | 8.340 | 398,903 | +0.04(+0.48%) |
Aug 28, 2013 | 8.010 | 8.320 | 7.950 | 8.300 | 0 | +0.26(+3.23%) |
Aug 27, 2013 | 8.510 | 8.510 | 7.990 | 8.040 | 941,420 | -0.57(-6.62%) |
Aug 26, 2013 | 8.430 | 8.690 | 8.300 | 8.610 | 761,156 | +0.17(+2.01%) |
Aug 23, 2013 | 8.500 | 8.530 | 8.400 | 8.440 | 0 | -0.03(-0.35%) |
Aug 22, 2013 | 8.460 | 8.630 | 8.280 | 8.470 | 565,255 | +0.05(+0.59%) |
Aug 21, 2013 | 8.510 | 8.560 | 8.395 | 8.420 | 0 | -0.15(-1.75%) |
Aug 20, 2013 | 8.500 | 8.630 | 8.450 | 8.570 | 656,751 | +0.08(+0.94%) |
Aug 19, 2013 | 8.760 | 8.938 | 8.480 | 8.490 | 918,648 | -0.24(-2.75%) |
Aug 16, 2013 | 8.540 | 8.810 | 8.537 | 8.730 | 0 | +0.14(+1.63%) |
Aug 15, 2013 | 8.790 | 8.790 | 8.568 | 8.590 | 850,314 | -0.30(-3.37%) |
Aug 14, 2013 | 8.870 | 8.960 | 8.850 | 8.890 | 795,857 | -0.01(-0.11%) |
Aug 13, 2013 | 8.790 | 8.920 | 8.770 | 8.900 | 3,363,218 | +0.12(+1.37%) |
Aug 12, 2013 | 8.860 | 9.100 | 8.610 | 8.780 | 4,119,182 | -0.44(-4.77%) |
Aug 09, 2013 | 9.340 | 9.440 | 9.160 | 9.220 | 570,258 | -0.17(-1.81%) |
Aug 08, 2013 | 9.440 | 9.450 | 9.260 | 9.390 | 536,794 | +0.01(+0.11%) |
Aug 07, 2013 | 9.610 | 9.610 | 9.330 | 9.380 | 550,650 | -0.25(-2.60%) |
Aug 06, 2013 | 9.720 | 9.820 | 9.560 | 9.630 | 555,490 | -0.11(-1.13%) |
Aug 05, 2013 | 9.810 | 9.850 | 9.690 | 9.740 | 617,326 | -0.10(-1.02%) |
Aug 02, 2013 | 9.740 | 9.900 | 9.705 | 9.840 | 568,506 | +0.04(+0.41%) |
Aug 01, 2013 | 9.840 | 9.887 | 9.710 | 9.800 | 525,002 | +0.05(+0.51%) |
Jul 31, 2013 | 9.840 | 9.960 | 9.710 | 9.750 | 0 | -0.06(-0.61%) |
Jul 30, 2013 | 9.660 | 9.820 | 9.550 | 9.810 | 0 | +0.12(+1.24%) |
Jul 29, 2013 | 10.00 | 10.10 | 9.670 | 9.690 | 0 | -0.36(-3.58%) |
Jul 26, 2013 | 10.10 | 10.12 | 9.960 | 10.05 | 0 | -0.11(-1.08%) |
Jul 25, 2013 | 10.00 | 10.19 | 9.960 | 10.16 | 0 | +0.11(+1.09%) |
Jul 24, 2013 | 10.24 | 10.26 | 10.02 | 10.05 | 0 | -0.06(-0.59%) |
Jul 23, 2013 | 10.57 | 10.83 | 9.930 | 10.11 | 2,053,950 | -0.56(-5.25%) |
Jul 22, 2013 | 10.14 | 10.71 | 10.03 | 10.67 | 0 | +0.65(+6.49%) |
Jul 19, 2013 | 9.780 | 10.21 | 9.590 | 10.02 | 1,465,247 | +0.13(+1.31%) |
Jul 18, 2013 | 9.780 | 9.960 | 9.730 | 9.890 | 955,839 | +0.10(+0.97%) |
Jul 17, 2013 | 9.910 | 9.920 | 9.720 | 9.795 | 691,199 | -0.05(-0.51%) |
Jul 16, 2013 | 9.890 | 9.940 | 9.750 | 9.845 | 0 | -0.04(-0.46%) |
Jul 15, 2013 | 9.770 | 9.915 | 9.730 | 9.890 | 0 | +0.14(+1.44%) |
Jul 12, 2013 | 9.700 | 9.840 | 9.650 | 9.750 | 0 | +0.01(+0.10%) |
Jul 11, 2013 | 9.820 | 9.890 | 9.670 | 9.740 | 0 | +0.06(+0.62%) |
Jul 10, 2013 | 9.590 | 9.767 | 9.590 | 9.680 | 0 | +0.07(+0.73%) |
Jul 09, 2013 | 9.500 | 9.649 | 9.390 | 9.610 | 0 | +0.19(+2.02%) |
Jul 08, 2013 | 9.470 | 9.530 | 9.300 | 9.420 | 0 | +0.02(+0.21%) |
Jul 05, 2013 | 9.210 | 9.460 | 9.210 | 9.400 | 0 | +0.19(+2.06%) |
Jul 03, 2013 | 9.000 | 9.320 | 8.980 | 9.210 | 0 | +0.20(+2.22%) |
Jul 02, 2013 | 8.870 | 9.160 | 8.810 | 9.010 | 0 | +0.10(+1.12%) |
Jul 01, 2013 | 8.670 | 9.000 | 8.650 | 8.910 | 0 | +0.32(+3.73%) |
Jun 28, 2013 | 8.550 | 8.990 | 8.450 | 8.590 | 4,924,614 | -0.01(-0.12%) |
Jun 27, 2013 | 8.490 | 8.640 | 8.380 | 8.600 | 0 | +0.20(+2.38%) |
Jun 26, 2013 | 8.560 | 8.630 | 8.390 | 8.400 | 0 | -0.07(-0.83%) |
Jun 25, 2013 | 8.320 | 8.470 | 8.290 | 8.470 | 0 | +0.18(+2.17%) |
Jun 24, 2013 | 8.410 | 8.510 | 8.250 | 8.290 | 0 | -0.36(-4.16%) |
Jun 21, 2013 | 8.600 | 8.711 | 8.470 | 8.650 | 1,147,162 | +0.04(+0.46%) |
Jun 20, 2013 | 8.810 | 8.915 | 8.560 | 8.610 | 0 | -0.30(-3.36%) |
Jun 19, 2013 | 8.860 | 8.970 | 8.840 | 8.909 | 0 | +0.02(+0.21%) |
Jun 18, 2013 | 8.900 | 8.910 | 8.610 | 8.890 | 1,468,179 | +0.31(+3.61%) |
Jun 17, 2013 | 8.760 | 8.790 | 8.550 | 8.580 | 715,168 | -0.08(-0.92%) |
Jun 14, 2013 | 8.630 | 8.740 | 8.550 | 8.660 | 0 | +0.03(+0.35%) |
Jun 13, 2013 | 8.580 | 8.695 | 8.460 | 8.630 | 1,121,683 | +0.08(+0.94%) |
Jun 12, 2013 | 8.780 | 8.830 | 8.330 | 8.550 | 2,443,768 | +0.52(+6.48%) |
Jun 11, 2013 | 8.100 | 8.220 | 7.990 | 8.030 | 672,259 | -0.18(-2.19%) |
Jun 10, 2013 | 8.040 | 8.210 | 8.010 | 8.210 | 0 | +0.14(+1.73%) |
Jun 07, 2013 | 8.150 | 8.150 | 7.770 | 8.070 | 0 | +0.04(+0.50%) |
Jun 06, 2013 | 8.020 | 8.140 | 7.900 | 8.030 | 684,628 | +0.04(+0.50%) |
Jun 05, 2013 | 8.140 | 8.230 | 7.930 | 7.990 | 0 | -0.14(-1.72%) |
Jun 04, 2013 | 7.990 | 8.290 | 7.940 | 8.130 | 0 | +0.16(+2.01%) |
Jun 03, 2013 | 7.900 | 8.100 | 7.761 | 7.970 | 1,101,636 | +0.09(+1.14%) |
May 31, 2013 | 7.860 | 8.000 | 7.810 | 7.880 | 495,479 | -0.04(-0.51%) |
May 30, 2013 | 7.750 | 7.920 | 7.590 | 7.920 | 1,077,025 | +0.20(+2.59%) |
May 29, 2013 | 7.750 | 7.810 | 7.650 | 7.720 | 747,121 | -0.12(-1.53%) |
May 28, 2013 | 7.900 | 8.040 | 7.800 | 7.840 | 674,481 | +0.10(+1.29%) |
May 24, 2013 | 7.720 | 7.790 | 7.660 | 7.740 | 0 | -0.02(-0.26%) |
May 23, 2013 | 7.670 | 7.810 | 7.500 | 7.760 | 0 | -0.04(-0.51%) |
May 22, 2013 | 8.010 | 8.140 | 7.710 | 7.800 | 0 | -0.22(-2.74%) |
May 21, 2013 | 7.970 | 8.080 | 7.950 | 8.020 | 0 | +0.03(+0.38%) |
May 20, 2013 | 7.900 | 8.100 | 7.900 | 7.990 | 901,406 | +0.02(+0.25%) |
May 17, 2013 | 8.040 | 8.080 | 7.920 | 7.970 | 0 | -0.03(-0.38%) |
May 16, 2013 | 7.970 | 8.020 | 7.880 | 8.000 | 1,049,729 | +0.01(+0.13%) |
May 15, 2013 | 7.870 | 8.020 | 7.810 | 7.990 | 0 | -0.08(-0.99%) |
May 13, 2013 | 8.000 | 8.190 | 8.000 | 8.070 | 0 | +0.06(+0.75%) |
May 10, 2013 | 7.720 | 8.020 | 7.660 | 8.010 | 0 | +0.33(+4.30%) |
May 09, 2013 | 7.690 | 7.810 | 7.480 | 7.680 | 1,024,027 | -0.01(-0.13%) |
May 08, 2013 | 7.520 | 7.790 | 7.420 | 7.690 | 0 | +0.12(+1.59%) |
May 07, 2013 | 7.600 | 7.635 | 7.400 | 7.570 | 0 | +0.06(+0.80%) |
May 06, 2013 | 7.200 | 7.660 | 7.120 | 7.510 | 0 | +0.33(+4.61%) |
May 03, 2013 | 7.040 | 7.210 | 6.950 | 7.179 | 0 | +0.23(+3.29%) |
May 02, 2013 | 6.720 | 6.990 | 6.681 | 6.950 | 0 | +0.12(+1.76%) |
May 01, 2013 | 6.960 | 7.090 | 6.785 | 6.830 | 0 | -0.13(-1.87%) |
Apr 30, 2013 | 6.850 | 7.000 | 6.780 | 6.960 | 0 | +0.14(+2.05%) |
Apr 29, 2013 | 6.660 | 7.000 | 6.650 | 6.820 | 1,091,718 | +0.23(+3.49%) |
Apr 26, 2013 | 6.330 | 6.650 | 6.330 | 6.590 | 1,335,924 | +0.24(+3.78%) |
Apr 25, 2013 | 6.170 | 6.520 | 6.104 | 6.350 | 1,010,265 | +0.18(+2.92%) |
Apr 24, 2013 | 6.030 | 6.180 | 6.030 | 6.170 | 706,060 | +0.13(+2.15%) |
Apr 23, 2013 | 6.050 | 6.130 | 5.970 | 6.040 | 1,037,520 | +0.06(+1.00%) |
Apr 22, 2013 | 6.030 | 6.080 | 5.880 | 5.980 | 1,362,759 | -0.08(-1.32%) |
Apr 19, 2013 | 6.460 | 6.600 | 5.690 | 6.060 | 3,407,507 | -0.69(-10.22%) |
Apr 18, 2013 | 6.820 | 6.963 | 6.650 | 6.750 | 1,091,025 | -0.07(-1.03%) |
Apr 17, 2013 | 7.200 | 7.230 | 6.760 | 6.820 | 1,793,442 | -0.40(-5.54%) |
Apr 16, 2013 | 7.250 | 7.400 | 7.020 | 7.220 | 2,059,164 | +0.07(+0.98%) |
Apr 15, 2013 | 6.880 | 7.335 | 6.750 | 7.150 | 3,431,646 | +0.23(+3.25%) |
Apr 12, 2013 | 6.780 | 6.985 | 6.570 | 6.925 | 1,710,114 | +0.12(+1.84%) |
Apr 11, 2013 | 6.350 | 6.840 | 6.293 | 6.800 | 1,682,463 | +0.49(+7.77%) |
Apr 10, 2013 | 6.020 | 6.350 | 6.020 | 6.310 | 1,141,202 | +0.30(+4.99%) |
Apr 09, 2013 | 6.030 | 6.081 | 5.910 | 6.010 | 696,198 | +0.00(+0.00%) |
Apr 08, 2013 | 5.890 | 6.030 | 5.850 | 6.010 | 1,011,754 | +0.12(+2.04%) |
Apr 05, 2013 | 5.410 | 5.900 | 5.410 | 5.890 | 1,296,429 | +0.36(+6.51%) |
Apr 04, 2013 | 5.500 | 5.540 | 5.435 | 5.530 | 356,802 | +0.03(+0.55%) |
Apr 03, 2013 | 5.470 | 5.510 | 5.405 | 5.500 | 881,719 | +0.03(+0.55%) |
Apr 02, 2013 | 5.430 | 5.480 | 5.390 | 5.470 | 659,794 | +0.08(+1.48%) |
Apr 01, 2013 | 5.620 | 5.620 | 5.310 | 5.390 | 639,167 | -0.22(-3.92%) |
Mar 28, 2013 | 5.790 | 5.820 | 5.580 | 5.610 | 641,822 | -0.16(-2.77%) |
Mar 27, 2013 | 5.620 | 5.780 | 5.560 | 5.770 | 754,027 | +0.08(+1.41%) |
Mar 26, 2013 | 5.630 | 5.700 | 5.570 | 5.690 | 562,696 | +0.10(+1.79%) |
Mar 25, 2013 | 5.500 | 5.610 | 5.300 | 5.590 | 624,263 | +0.11(+2.01%) |
Mar 22, 2013 | 5.420 | 5.500 | 5.395 | 5.480 | 546,534 | +0.09(+1.67%) |
Mar 21, 2013 | 5.250 | 5.410 | 5.210 | 5.390 | 884,055 | +0.08(+1.51%) |
Mar 20, 2013 | 5.330 | 5.350 | 5.200 | 5.310 | 612,271 | +0.02(+0.38%) |
Mar 19, 2013 | 5.390 | 5.440 | 5.250 | 5.290 | 469,664 | -0.09(-1.67%) |
Mar 18, 2013 | 5.410 | 5.435 | 5.290 | 5.380 | 681,684 | -0.12(-2.18%) |
Mar 15, 2013 | 5.650 | 5.650 | 5.424 | 5.500 | 820,974 | -0.14(-2.48%) |
Mar 14, 2013 | 5.590 | 5.650 | 5.570 | 5.640 | 498,332 | +0.05(+0.89%) |
Mar 13, 2013 | 5.620 | 5.670 | 5.580 | 5.590 | 258,794 | -0.03(-0.53%) |
Mar 12, 2013 | 5.610 | 5.680 | 5.550 | 5.620 | 410,885 | -0.03(-0.53%) |
Mar 11, 2013 | 5.650 | 5.680 | 5.580 | 5.650 | 498,696 | +0.01(+0.18%) |
Mar 08, 2013 | 5.650 | 5.680 | 5.595 | 5.640 | 369,699 | +0.04(+0.71%) |
Mar 07, 2013 | 5.550 | 5.600 | 5.500 | 5.600 | 334,177 | +0.00(+0.00%) |
Mar 06, 2013 | 5.510 | 5.600 | 5.500 | 5.600 | 580,661 | +0.14(+2.56%) |
Mar 05, 2013 | 5.430 | 5.500 | 5.380 | 5.460 | 463,092 | +0.07(+1.30%) |
Mar 04, 2013 | 5.500 | 5.510 | 5.330 | 5.390 | 501,329 | -0.10(-1.82%) |
Mar 01, 2013 | 5.610 | 5.640 | 5.450 | 5.490 | 894,721 | -0.15(-2.66%) |
Feb 28, 2013 | 5.650 | 5.700 | 5.580 | 5.640 | 606,341 | +0.02(+0.36%) |
Feb 27, 2013 | 5.490 | 5.670 | 5.480 | 5.620 | 515,225 | +0.10(+1.81%) |
Feb 26, 2013 | 5.660 | 5.670 | 5.500 | 5.520 | 637,550 | -0.09(-1.60%) |
Feb 25, 2013 | 5.770 | 5.880 | 5.610 | 5.610 | 573,834 | -0.09(-1.58%) |
Feb 22, 2013 | 5.820 | 5.920 | 5.650 | 5.700 | 467,086 | -0.07(-1.21%) |
Feb 21, 2013 | 5.800 | 5.850 | 5.640 | 5.770 | 753,791 | +0.01(+0.17%) |
Feb 20, 2013 | 6.250 | 6.270 | 5.750 | 5.760 | 1,979,937 | -0.08(-1.37%) |
Feb 19, 2013 | 5.530 | 5.890 | 5.490 | 5.840 | 1,971,848 | +0.35(+6.38%) |
Feb 15, 2013 | 5.600 | 5.610 | 5.480 | 5.490 | 488,720 | -0.07(-1.26%) |
Feb 14, 2013 | 5.400 | 5.570 | 5.400 | 5.560 | 295,215 | +0.08(+1.46%) |
Feb 13, 2013 | 5.500 | 5.650 | 5.470 | 5.480 | 634,031 | -0.02(-0.36%) |
Feb 12, 2013 | 5.410 | 5.530 | 5.380 | 5.500 | 386,456 | +0.08(+1.48%) |
Feb 11, 2013 | 5.500 | 5.530 | 5.400 | 5.420 | 314,669 | -0.10(-1.81%) |
Feb 08, 2013 | 5.440 | 5.590 | 5.420 | 5.520 | 656,944 | +0.10(+1.85%) |
Feb 07, 2013 | 5.460 | 5.480 | 5.370 | 5.420 | 324,348 | -0.04(-0.73%) |
Feb 06, 2013 | 5.380 | 5.480 | 5.330 | 5.460 | 361,857 | +0.08(+1.49%) |
Feb 04, 2013 | 5.450 | 5.525 | 5.330 | 5.380 | 621,906 | -0.08(-1.47%) |
Feb 01, 2013 | 5.540 | 5.550 | 5.400 | 5.460 | 538,581 | +0.00(+0.00%) |
Jan 31, 2013 | 5.400 | 5.515 | 5.400 | 5.460 | 613,657 | +0.06(+1.11%) |
Jan 30, 2013 | 5.520 | 5.555 | 5.380 | 5.400 | 669,655 | -0.11(-2.00%) |
Jan 29, 2013 | 5.600 | 5.630 | 5.470 | 5.510 | 648,332 | -0.08(-1.43%) |
Jan 28, 2013 | 5.480 | 5.660 | 5.430 | 5.590 | 1,042,180 | +0.11(+2.01%) |
Jan 25, 2013 | 5.200 | 5.660 | 5.200 | 5.480 | 2,112,966 | +0.37(+7.24%) |
Jan 24, 2013 | 5.200 | 5.219 | 5.050 | 5.110 | 714,668 | -0.11(-2.11%) |
Jan 23, 2013 | 5.260 | 5.260 | 5.150 | 5.220 | 430,347 | -0.02(-0.38%) |
Jan 22, 2013 | 5.210 | 5.270 | 5.200 | 5.240 | 347,053 | +0.01(+0.19%) |
Jan 18, 2013 | 5.240 | 5.291 | 5.170 | 5.230 | 467,028 | -0.03(-0.57%) |
Jan 17, 2013 | 5.220 | 5.300 | 5.190 | 5.260 | 512,346 | +0.06(+1.15%) |
Jan 16, 2013 | 5.190 | 5.310 | 5.180 | 5.200 | 399,642 | -0.04(-0.76%) |
Jan 15, 2013 | 5.140 | 5.285 | 5.090 | 5.240 | 521,419 | +0.04(+0.77%) |
Jan 14, 2013 | 5.070 | 5.210 | 5.070 | 5.200 | 593,016 | +0.10(+1.96%) |
Jan 11, 2013 | 5.090 | 5.140 | 5.055 | 5.100 | 527,438 | +0.02(+0.39%) |
Jan 10, 2013 | 4.960 | 5.090 | 4.930 | 5.080 | 552,565 | +0.16(+3.25%) |
Jan 09, 2013 | 4.960 | 4.990 | 4.890 | 4.920 | 286,554 | -0.01(-0.20%) |
Jan 08, 2013 | 4.920 | 4.990 | 4.880 | 4.930 | 502,184 | +0.04(+0.82%) |
Jan 07, 2013 | 4.850 | 4.950 | 4.840 | 4.890 | 547,083 | -0.02(-0.41%) |
Jan 04, 2013 | 4.930 | 4.960 | 4.880 | 4.910 | 610,579 | +0.01(+0.20%) |
Jan 03, 2013 | 4.940 | 5.080 | 4.800 | 4.900 | 1,591,450 | -0.34(-6.49%) |
Jan 02, 2013 | 5.070 | 5.250 | 4.880 | 5.240 | 1,123,006 | +0.36(+7.38%) |
Dec 31, 2012 | 4.900 | 4.940 | 4.760 | 4.880 | 708,976 | -0.03(-0.61%) |
Dec 28, 2012 | 4.790 | 4.990 | 4.760 | 4.910 | 656,471 | +0.00(+0.00%) |
Dec 27, 2012 | 5.010 | 5.040 | 4.810 | 4.910 | 581,882 | -0.08(-1.50%) |
Dec 26, 2012 | 5.030 | 5.140 | 4.960 | 4.985 | 582,743 | -0.04(-0.89%) |
Dec 24, 2012 | 5.160 | 5.180 | 5.020 | 5.030 | 217,888 | -0.14(-2.71%) |
Dec 21, 2012 | 5.200 | 5.200 | 5.050 | 5.170 | 1,160,272 | -0.14(-2.64%) |
Dec 20, 2012 | 5.180 | 5.310 | 5.110 | 5.310 | 536,061 | +0.05(+0.95%) |
Dec 19, 2012 | 5.290 | 5.320 | 5.190 | 5.260 | 788,339 | -0.03(-0.57%) |
Dec 18, 2012 | 5.150 | 5.310 | 5.120 | 5.290 | 603,684 | +0.14(+2.72%) |
Dec 17, 2012 | 5.180 | 5.180 | 5.080 | 5.150 | 401,467 | -0.01(-0.19%) |
Dec 14, 2012 | 5.080 | 5.170 | 5.050 | 5.160 | 531,195 | +0.05(+0.98%) |
Dec 13, 2012 | 5.180 | 5.220 | 5.050 | 5.110 | 535,041 | -0.08(-1.54%) |
Dec 12, 2012 | 5.330 | 5.339 | 5.120 | 5.190 | 631,069 | -0.14(-2.63%) |
Dec 11, 2012 | 4.960 | 5.330 | 4.820 | 5.330 | 1,809,341 | +0.43(+8.78%) |
Dec 10, 2012 | 4.740 | 4.900 | 4.690 | 4.900 | 573,265 | +0.16(+3.38%) |
Dec 07, 2012 | 4.930 | 4.930 | 4.730 | 4.740 | 547,416 | -0.15(-3.07%) |
Dec 06, 2012 | 4.810 | 4.920 | 4.780 | 4.890 | 333,163 | +0.07(+1.45%) |
Dec 05, 2012 | 4.890 | 4.920 | 4.800 | 4.820 | 426,730 | -0.05(-1.03%) |
Dec 04, 2012 | 4.830 | 4.870 | 4.785 | 4.870 | 299,929 | -0.02(-0.41%) |
Nov 30, 2012 | 4.910 | 4.920 | 4.815 | 4.890 | 418,367 | -0.01(-0.20%) |
Nov 29, 2012 | 4.810 | 4.900 | 4.720 | 4.900 | 383,073 | +0.14(+2.94%) |
Nov 28, 2012 | 4.670 | 4.775 | 4.580 | 4.760 | 394,982 | +0.05(+1.06%) |
Nov 27, 2012 | 4.790 | 4.850 | 4.690 | 4.710 | 402,263 | -0.09(-1.87%) |
Nov 26, 2012 | 4.730 | 4.800 | 4.670 | 4.800 | 459,157 | +0.06(+1.27%) |
Nov 23, 2012 | 4.630 | 4.740 | 4.520 | 4.740 | 257,424 | +0.14(+3.04%) |
Nov 21, 2012 | 4.390 | 4.600 | 4.360 | 4.600 | 443,434 | +0.23(+5.26%) |
Nov 20, 2012 | 4.540 | 4.550 | 4.310 | 4.370 | 578,348 | -0.20(-4.38%) |
Nov 19, 2012 | 4.400 | 4.610 | 4.260 | 4.570 | 1,057,400 | +0.50(+12.29%) |
Nov 16, 2012 | 4.080 | 4.150 | 4.010 | 4.070 | 617,369 | -0.04(-0.97%) |
Nov 15, 2012 | 4.210 | 4.418 | 4.080 | 4.110 | 552,780 | -0.12(-2.84%) |
Nov 14, 2012 | 4.400 | 4.450 | 4.220 | 4.230 | 653,243 | -0.16(-3.64%) |
Nov 13, 2012 | 4.380 | 4.480 | 4.270 | 4.390 | 519,221 | -0.04(-0.90%) |
Nov 12, 2012 | 4.520 | 4.558 | 4.425 | 4.430 | 282,234 | -0.08(-1.77%) |
Nov 09, 2012 | 4.570 | 4.590 | 4.490 | 4.510 | 706,648 | -0.06(-1.31%) |
Nov 08, 2012 | 4.800 | 4.800 | 4.570 | 4.570 | 819,844 | -0.23(-4.79%) |
Nov 07, 2012 | 4.960 | 4.970 | 4.800 | 4.800 | 618,861 | -0.22(-4.38%) |
Nov 06, 2012 | 4.960 | 5.090 | 4.920 | 5.020 | 971,252 | +0.14(+2.87%) |
Nov 05, 2012 | 4.830 | 4.960 | 4.812 | 4.880 | 374,753 | +0.04(+0.83%) |
Nov 02, 2012 | 4.810 | 4.970 | 4.800 | 4.840 | 756,775 | -0.20(-3.97%) |