Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 13.12 | 13.13 | 12.86 | 12.89 | 661,331 | -0.26(-1.98%) |
Feb 27, 2014 | 13.04 | 13.16 | 12.97 | 13.16 | 869,618 | +0.24(+1.89%) |
Feb 26, 2014 | 12.95 | 13.03 | 12.81 | 12.91 | 577,551 | +0.20(+1.54%) |
Feb 25, 2014 | 12.76 | 12.82 | 12.68 | 12.72 | 574,244 | +0.07(+0.58%) |
Feb 24, 2014 | 12.90 | 12.90 | 12.62 | 12.64 | 868,490 | -0.28(-2.14%) |
Feb 21, 2014 | 13.09 | 13.16 | 12.88 | 12.92 | 716,405 | -0.19(-1.43%) |
Feb 20, 2014 | 12.94 | 13.14 | 12.81 | 13.11 | 1,364,870 | -0.01(-0.06%) |
Feb 19, 2014 | 13.20 | 13.29 | 13.07 | 13.11 | 842,835 | +0.00(+0.00%) |
Feb 18, 2014 | 13.16 | 13.21 | 13.03 | 13.11 | 900,797 | -0.14(-1.04%) |
Feb 14, 2014 | 13.09 | 13.25 | 13.25 | 13.25 | 582,013 | +0.14(+1.09%) |
Feb 13, 2014 | 13.03 | 13.11 | 12.90 | 13.11 | 899,835 | +0.06(+0.47%) |
Feb 12, 2014 | 13.21 | 13.35 | 13.02 | 13.05 | 2,870,255 | +0.16(+1.26%) |
Feb 11, 2014 | 12.89 | 12.97 | 12.79 | 12.89 | 661,180 | +0.02(+0.13%) |
Feb 10, 2014 | 12.91 | 12.94 | 12.74 | 12.87 | 834,255 | +0.17(+1.35%) |
Feb 07, 2014 | 12.77 | 12.82 | 12.60 | 12.70 | 676,526 | +0.11(+0.91%) |
Feb 06, 2014 | 12.69 | 12.75 | 12.48 | 12.59 | 888,139 | +0.15(+1.18%) |
Feb 05, 2014 | 12.69 | 12.73 | 12.37 | 12.44 | 1,268,958 | -0.37(-2.92%) |
Feb 04, 2014 | 12.68 | 12.89 | 12.68 | 12.81 | 917,747 | +0.29(+2.27%) |
Feb 03, 2014 | 12.91 | 12.91 | 12.35 | 12.53 | 1,531,712 | -0.30(-2.35%) |
Jan 31, 2014 | 12.86 | 12.89 | 12.78 | 12.83 | 655,708 | -0.08(-0.63%) |
Jan 30, 2014 | 13.06 | 13.13 | 12.90 | 12.91 | 850,442 | -0.30(-2.28%) |
Jan 29, 2014 | 13.03 | 13.40 | 12.99 | 13.21 | 1,701,910 | +0.06(+0.43%) |
Jan 28, 2014 | 12.78 | 13.21 | 12.60 | 13.16 | 3,438,596 | +0.50(+3.92%) |
Jan 27, 2014 | 12.72 | 12.76 | 12.47 | 12.66 | 786,291 | +0.07(+0.58%) |
Jan 24, 2014 | 12.56 | 12.89 | 12.46 | 12.59 | 3,212,519 | -0.63(-4.74%) |
Jan 23, 2014 | 12.47 | 13.27 | 12.46 | 13.21 | 8,324,302 | +2.45(+22.77%) |
Jan 22, 2014 | 11.04 | 11.09 | 10.71 | 10.76 | 1,390,133 | -0.06(-0.53%) |
Jan 21, 2014 | 10.84 | 10.97 | 10.74 | 10.82 | 1,110,254 | -0.24(-2.21%) |
Jan 17, 2014 | 11.24 | 11.06 | 11.06 | 11.06 | 1,382,313 | -0.10(-0.88%) |
Jan 16, 2014 | 11.55 | 11.61 | 11.06 | 11.16 | 2,326,367 | -0.87(-7.24%) |
Jan 15, 2014 | 11.87 | 12.07 | 11.80 | 12.03 | 782,667 | +0.16(+1.37%) |
Jan 14, 2014 | 11.81 | 11.92 | 11.63 | 11.87 | 1,716,010 | +0.53(+4.70%) |
Jan 13, 2014 | 11.41 | 11.45 | 11.30 | 11.34 | 780,730 | +0.09(+0.76%) |
Jan 10, 2014 | 11.28 | 11.33 | 11.21 | 11.25 | 808,880 | +0.02(+0.22%) |
Jan 09, 2014 | 11.23 | 11.29 | 11.08 | 11.23 | 532,753 | -0.18(-1.57%) |
Jan 08, 2014 | 11.55 | 11.63 | 11.35 | 11.41 | 1,168,082 | -0.03(-0.29%) |
Jan 07, 2014 | 11.43 | 11.58 | 11.36 | 11.44 | 934,718 | +0.37(+3.39%) |
Jan 06, 2014 | 11.19 | 11.23 | 11.06 | 11.06 | 559,212 | +0.15(+1.42%) |
Jan 03, 2014 | 10.95 | 10.97 | 10.84 | 10.91 | 355,427 | +0.04(+0.37%) |
Jan 02, 2014 | 11.00 | 11.02 | 10.68 | 10.87 | 530,069 | -0.28(-2.48%) |
Dec 31, 2013 | 11.08 | 11.14 | 11.14 | 11.14 | 230,938 | +0.04(+0.37%) |
Dec 30, 2013 | 11.22 | 11.23 | 11.10 | 11.10 | 339,231 | +0.04(+0.33%) |
Dec 27, 2013 | 11.20 | 11.23 | 11.03 | 11.07 | 351,940 | +0.17(+1.61%) |
Dec 26, 2013 | 10.89 | 10.92 | 10.81 | 10.89 | 269,689 | +0.08(+0.75%) |
Dec 24, 2013 | 10.77 | 10.86 | 10.77 | 10.81 | 87,781 | +0.02(+0.15%) |
Dec 23, 2013 | 10.87 | 10.90 | 10.71 | 10.79 | 257,195 | -0.01(-0.07%) |
Dec 20, 2013 | 10.97 | 10.99 | 10.78 | 10.80 | 532,724 | +0.06(+0.53%) |
Dec 19, 2013 | 10.79 | 10.81 | 10.67 | 10.75 | 386,181 | +0.17(+1.62%) |
Dec 18, 2013 | 10.31 | 10.58 | 10.31 | 10.57 | 557,433 | +0.42(+4.09%) |
Dec 17, 2013 | 10.20 | 10.22 | 10.04 | 10.16 | 426,783 | -0.09(-0.87%) |
Dec 16, 2013 | 10.27 | 10.32 | 10.23 | 10.25 | 340,994 | -0.03(-0.32%) |
Dec 13, 2013 | 10.29 | 10.30 | 10.18 | 10.28 | 295,921 | -0.11(-1.02%) |
Dec 12, 2013 | 10.36 | 10.44 | 10.31 | 10.39 | 819,724 | +0.42(+4.16%) |
Dec 11, 2013 | 10.02 | 10.08 | 9.948 | 9.972 | 1,066,994 | -0.06(-0.57%) |
Dec 10, 2013 | 9.972 | 10.09 | 9.964 | 10.03 | 507,951 | +0.25(+2.58%) |
Dec 09, 2013 | 9.818 | 9.850 | 9.704 | 9.777 | 654,280 | -0.03(-0.33%) |
Dec 06, 2013 | 9.622 | 9.826 | 9.606 | 9.810 | 0 | +0.54(+5.79%) |
Dec 05, 2013 | 9.484 | 9.525 | 9.252 | 9.272 | 0 | -0.04(-0.44%) |
Dec 04, 2013 | 9.289 | 9.370 | 9.240 | 9.313 | 0 | -0.15(-1.63%) |
Dec 03, 2013 | 9.362 | 9.492 | 9.321 | 9.468 | 0 | +0.12(+1.31%) |
Dec 02, 2013 | 9.232 | 9.484 | 9.191 | 9.346 | 0 | +0.02(+0.17%) |
Nov 29, 2013 | 9.329 | 9.341 | 9.289 | 9.329 | 0 | -0.02(-0.17%) |
Nov 27, 2013 | 9.207 | 9.362 | 9.207 | 9.346 | 0 | +0.12(+1.32%) |
Nov 26, 2013 | 9.158 | 9.337 | 9.142 | 9.223 | 0 | +0.11(+1.25%) |
Nov 25, 2013 | 8.938 | 9.146 | 8.930 | 9.109 | 0 | +0.20(+2.19%) |
Nov 22, 2013 | 8.995 | 9.012 | 8.857 | 8.914 | 0 | -0.15(-1.62%) |
Nov 21, 2013 | 8.882 | 9.109 | 8.808 | 9.061 | 0 | +0.43(+5.00%) |
Nov 20, 2013 | 8.678 | 8.719 | 8.597 | 8.629 | 0 | +0.02(+0.28%) |
Nov 19, 2013 | 8.629 | 8.686 | 8.572 | 8.605 | 0 | -0.09(-1.03%) |
Nov 18, 2013 | 8.719 | 8.816 | 8.694 | 8.694 | 0 | -0.04(-0.42%) |
Nov 15, 2013 | 8.719 | 8.792 | 8.719 | 8.731 | 0 | +0.13(+1.47%) |
Nov 14, 2013 | 8.613 | 8.654 | 8.556 | 8.605 | 287,055 | +0.01(+0.09%) |
Nov 12, 2013 | 8.588 | 8.629 | 8.507 | 8.597 | 0 | +0.09(+1.05%) |
Nov 11, 2013 | 8.548 | 8.637 | 8.499 | 8.507 | 0 | +0.14(+1.65%) |
Nov 08, 2013 | 8.271 | 8.426 | 8.255 | 8.369 | 0 | +0.07(+0.78%) |
Nov 07, 2013 | 8.247 | 8.361 | 8.238 | 8.304 | 0 | +0.04(+0.49%) |
Nov 06, 2013 | 8.344 | 8.397 | 8.255 | 8.263 | 0 | -0.05(-0.59%) |
Nov 05, 2013 | 8.165 | 8.393 | 8.157 | 8.312 | 608,267 | -0.02(-0.29%) |
Nov 04, 2013 | 8.344 | 8.430 | 8.320 | 8.336 | 0 | -0.06(-0.68%) |
Nov 01, 2013 | 8.401 | 8.401 | 8.304 | 8.393 | 0 | +0.02(+0.19%) |
Oct 31, 2013 | 8.263 | 8.377 | 8.222 | 8.377 | 288,320 | +0.11(+1.38%) |
Oct 30, 2013 | 8.214 | 8.295 | 8.165 | 8.263 | 465,740 | +0.07(+0.89%) |
Oct 29, 2013 | 8.173 | 8.255 | 8.108 | 8.190 | 0 | -0.02(-0.20%) |
Oct 28, 2013 | 8.181 | 8.234 | 8.063 | 8.206 | 0 | -0.16(-1.95%) |
Oct 25, 2013 | 8.434 | 8.474 | 8.279 | 8.369 | 0 | -0.07(-0.87%) |
Oct 24, 2013 | 8.352 | 8.637 | 8.198 | 8.442 | 0 | +0.92(+12.23%) |
Oct 23, 2013 | 7.701 | 7.758 | 7.457 | 7.522 | 1,052,034 | -0.14(-1.81%) |
Oct 22, 2013 | 7.310 | 7.823 | 7.270 | 7.660 | 0 | +0.38(+5.26%) |
Oct 21, 2013 | 7.310 | 7.384 | 7.245 | 7.278 | 0 | +0.01(+0.11%) |
Oct 18, 2013 | 7.245 | 7.278 | 7.131 | 7.270 | 759,953 | +0.06(+0.79%) |
Oct 17, 2013 | 7.449 | 7.457 | 7.156 | 7.213 | 1,794,672 | -0.11(-1.56%) |
Oct 16, 2013 | 7.416 | 7.449 | 7.318 | 7.327 | 941,882 | -0.22(-2.91%) |
Oct 15, 2013 | 7.546 | 7.603 | 7.515 | 7.546 | 0 | -0.15(-1.90%) |
Oct 14, 2013 | 7.571 | 7.693 | 7.555 | 7.693 | 266,644 | -0.02(-0.21%) |
Oct 11, 2013 | 7.579 | 7.726 | 7.572 | 7.709 | 0 | +0.15(+2.05%) |
Oct 10, 2013 | 7.498 | 7.612 | 7.489 | 7.555 | 0 | +0.11(+1.42%) |
Oct 09, 2013 | 7.441 | 7.473 | 7.351 | 7.449 | 0 | -0.05(-0.71%) |
Oct 08, 2013 | 7.489 | 7.546 | 7.473 | 7.502 | 0 | +0.07(+0.93%) |
Oct 07, 2013 | 7.416 | 7.441 | 7.384 | 7.432 | 197,508 | -0.06(-0.76%) |
Oct 04, 2013 | 7.384 | 7.498 | 7.359 | 7.489 | 390,406 | +0.14(+1.88%) |
Oct 03, 2013 | 7.359 | 7.392 | 7.245 | 7.351 | 0 | +0.11(+1.57%) |
Oct 02, 2013 | 7.205 | 7.286 | 7.205 | 7.237 | 0 | +0.11(+1.60%) |
Oct 01, 2013 | 7.123 | 7.172 | 7.099 | 7.123 | 0 | -0.01(-0.11%) |
Sep 27, 2013 | 7.294 | 7.310 | 7.066 | 7.131 | 0 | -0.17(-2.34%) |
Sep 26, 2013 | 7.107 | 7.310 | 7.099 | 7.302 | 0 | +0.42(+6.15%) |
Sep 25, 2013 | 6.846 | 6.879 | 6.838 | 6.879 | 0 | +0.12(+1.81%) |
Sep 24, 2013 | 6.773 | 6.797 | 6.708 | 6.757 | 0 | +0.01(+0.12%) |
Sep 23, 2013 | 6.846 | 6.846 | 6.740 | 6.749 | 0 | -0.10(-1.43%) |
Sep 20, 2013 | 6.854 | 6.887 | 6.830 | 6.846 | 0 | -0.03(-0.47%) |
Sep 19, 2013 | 6.928 | 6.936 | 6.838 | 6.879 | 0 | -0.05(-0.76%) |
Sep 18, 2013 | 6.879 | 6.977 | 6.789 | 6.932 | 0 | +0.13(+1.85%) |
Sep 17, 2013 | 6.830 | 6.854 | 6.765 | 6.806 | 0 | -0.04(-0.59%) |
Sep 16, 2013 | 6.879 | 6.911 | 6.838 | 6.846 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 6.838 | 6.871 | 6.797 | 6.846 | 0 | +0.00(+0.00%) |
Sep 12, 2013 | 6.895 | 6.960 | 6.838 | 6.846 | 0 | +0.25(+3.83%) |
Sep 11, 2013 | 6.594 | 6.625 | 6.486 | 6.594 | 0 | +0.04(+0.65%) |
Sep 10, 2013 | 6.555 | 6.586 | 6.524 | 6.551 | 756,433 | +0.13(+1.98%) |
Sep 09, 2013 | 6.293 | 6.440 | 6.262 | 6.424 | 0 | +0.18(+2.84%) |
Sep 06, 2013 | 6.216 | 6.250 | 6.154 | 6.247 | 0 | +0.08(+1.25%) |
Sep 05, 2013 | 6.192 | 6.208 | 6.092 | 6.169 | 0 | +0.12(+1.91%) |
Sep 04, 2013 | 6.192 | 6.192 | 5.999 | 6.053 | 0 | +0.02(+0.26%) |
Sep 03, 2013 | 5.984 | 6.053 | 5.945 | 6.038 | 0 | +0.39(+6.98%) |
Aug 30, 2013 | 5.652 | 5.667 | 5.598 | 5.644 | 0 | +0.02(+0.27%) |
Aug 29, 2013 | 5.714 | 5.721 | 5.629 | 5.629 | 0 | -0.09(-1.62%) |
Aug 28, 2013 | 5.776 | 5.837 | 5.721 | 5.721 | 0 | -0.08(-1.46%) |
Aug 27, 2013 | 5.884 | 5.899 | 5.799 | 5.806 | 0 | -0.12(-1.96%) |
Aug 26, 2013 | 5.999 | 6.046 | 5.907 | 5.922 | 678,638 | +0.15(+2.54%) |
Aug 23, 2013 | 5.745 | 5.791 | 5.691 | 5.776 | 0 | +0.16(+2.89%) |
Aug 22, 2013 | 5.606 | 5.637 | 5.590 | 5.613 | 315,449 | +0.02(+0.28%) |
Aug 21, 2013 | 5.567 | 5.606 | 5.559 | 5.598 | 0 | -0.01(-0.14%) |
Aug 20, 2013 | 5.559 | 5.648 | 5.544 | 5.606 | 0 | +0.06(+1.11%) |
Aug 19, 2013 | 5.552 | 5.590 | 5.544 | 5.544 | 0 | +0.01(+0.14%) |
Aug 16, 2013 | 5.582 | 5.590 | 5.536 | 5.536 | 0 | -0.03(-0.55%) |
Aug 15, 2013 | 5.621 | 5.621 | 5.521 | 5.567 | 694,986 | -0.08(-1.37%) |
Aug 14, 2013 | 5.660 | 5.698 | 5.625 | 5.644 | 0 | -0.03(-0.54%) |
Aug 13, 2013 | 5.698 | 5.698 | 5.652 | 5.675 | 391,627 | -0.05(-0.94%) |
Aug 12, 2013 | 5.721 | 5.799 | 5.714 | 5.729 | 500,074 | +0.02(+0.41%) |
Aug 09, 2013 | 5.691 | 5.760 | 5.691 | 5.706 | 1,251,464 | +0.05(+0.82%) |
Aug 08, 2013 | 5.598 | 5.660 | 5.598 | 5.660 | 639,943 | +0.07(+1.24%) |
Aug 07, 2013 | 5.567 | 5.598 | 5.536 | 5.590 | 403,410 | +0.01(+0.14%) |
Aug 06, 2013 | 5.621 | 5.637 | 5.552 | 5.582 | 683,999 | +0.05(+0.84%) |
Aug 05, 2013 | 5.482 | 5.536 | 5.459 | 5.536 | 399,120 | +0.07(+1.27%) |
Aug 02, 2013 | 5.474 | 5.513 | 5.444 | 5.467 | 449,269 | +0.00(+0.00%) |
Aug 01, 2013 | 5.482 | 5.513 | 5.374 | 5.467 | 893,317 | +0.03(+0.57%) |
Jul 31, 2013 | 5.521 | 5.536 | 5.409 | 5.436 | 541,950 | -0.09(-1.68%) |
Jul 30, 2013 | 5.582 | 5.582 | 5.498 | 5.528 | 0 | -0.05(-0.97%) |
Jul 29, 2013 | 5.490 | 5.598 | 5.474 | 5.582 | 0 | +0.15(+2.84%) |
Jul 26, 2013 | 5.482 | 5.498 | 5.405 | 5.428 | 0 | -0.09(-1.68%) |
Jul 25, 2013 | 5.667 | 5.667 | 5.474 | 5.521 | 0 | +0.53(+10.51%) |
Jul 24, 2013 | 5.073 | 5.081 | 4.988 | 4.996 | 496,186 | -0.09(-1.82%) |
Jul 23, 2013 | 5.158 | 5.173 | 5.081 | 5.088 | 277,608 | -0.08(-1.64%) |
Jul 22, 2013 | 5.142 | 5.196 | 5.142 | 5.173 | 479,651 | +0.06(+1.21%) |
Jul 19, 2013 | 5.173 | 5.189 | 5.111 | 5.111 | 762,233 | -0.09(-1.78%) |
Jul 18, 2013 | 5.212 | 5.239 | 5.196 | 5.204 | 457,485 | -0.02(-0.44%) |
Jul 17, 2013 | 5.258 | 5.274 | 5.200 | 5.227 | 415,431 | -0.05(-0.88%) |
Jul 16, 2013 | 5.173 | 5.274 | 5.158 | 5.274 | 0 | +0.09(+1.79%) |
Jul 15, 2013 | 5.111 | 5.189 | 5.111 | 5.181 | 184,446 | +0.01(+0.15%) |
Jul 12, 2013 | 5.150 | 5.189 | 5.111 | 5.173 | 0 | -0.01(-0.15%) |
Jul 11, 2013 | 5.142 | 5.196 | 5.111 | 5.181 | 0 | +0.11(+2.13%) |
Jul 10, 2013 | 5.050 | 5.111 | 5.042 | 5.073 | 0 | +0.02(+0.31%) |
Jul 09, 2013 | 5.158 | 5.158 | 5.050 | 5.057 | 0 | -0.15(-2.96%) |
Jul 08, 2013 | 5.274 | 5.289 | 5.212 | 5.212 | 153,520 | -0.08(-1.60%) |
Jul 05, 2013 | 5.305 | 5.335 | 5.289 | 5.297 | 0 | -0.01(-0.15%) |
Jul 03, 2013 | 5.359 | 5.366 | 5.289 | 5.305 | 0 | -0.08(-1.43%) |
Jul 02, 2013 | 5.366 | 5.436 | 5.366 | 5.382 | 314,167 | +0.01(+0.14%) |
Jul 01, 2013 | 5.382 | 5.428 | 5.351 | 5.374 | 684,409 | -0.07(-1.28%) |
Jun 28, 2013 | 5.227 | 5.482 | 5.227 | 5.444 | 1,774,826 | +0.23(+4.44%) |
Jun 27, 2013 | 5.189 | 5.262 | 5.142 | 5.212 | 0 | -0.01(-0.15%) |
Jun 26, 2013 | 5.250 | 5.250 | 5.189 | 5.220 | 0 | -0.03(-0.59%) |
Jun 25, 2013 | 5.158 | 5.293 | 5.158 | 5.250 | 498,394 | -0.02(-0.29%) |
Jun 24, 2013 | 5.227 | 5.297 | 5.220 | 5.266 | 0 | -0.02(-0.29%) |
Jun 21, 2013 | 5.281 | 5.335 | 5.258 | 5.281 | 560,815 | +0.02(+0.44%) |
Jun 20, 2013 | 5.250 | 5.305 | 5.212 | 5.258 | 240,333 | -0.03(-0.58%) |
Jun 19, 2013 | 5.320 | 5.359 | 5.258 | 5.289 | 187,137 | -0.04(-0.72%) |
Jun 18, 2013 | 5.320 | 5.350 | 5.297 | 5.328 | 0 | -0.03(-0.58%) |
Jun 17, 2013 | 5.382 | 5.420 | 5.343 | 5.359 | 0 | +0.05(+0.87%) |
Jun 14, 2013 | 5.289 | 5.351 | 5.281 | 5.312 | 0 | -0.04(-0.72%) |
Jun 13, 2013 | 5.274 | 5.351 | 5.258 | 5.351 | 166,780 | +0.06(+1.17%) |
Jun 12, 2013 | 5.351 | 5.366 | 5.277 | 5.289 | 225,598 | -0.11(-2.00%) |
Jun 11, 2013 | 5.420 | 5.451 | 5.382 | 5.397 | 186,146 | -0.14(-2.51%) |
Jun 10, 2013 | 5.498 | 5.552 | 5.498 | 5.536 | 0 | +0.05(+0.99%) |
Jun 07, 2013 | 5.505 | 5.528 | 5.457 | 5.482 | 0 | +0.03(+0.57%) |
Jun 06, 2013 | 5.413 | 5.459 | 5.374 | 5.451 | 0 | +0.08(+1.44%) |
Jun 05, 2013 | 5.420 | 5.444 | 5.328 | 5.374 | 315,253 | -0.04(-0.71%) |
Jun 04, 2013 | 5.459 | 5.498 | 5.382 | 5.413 | 0 | -0.04(-0.71%) |
Jun 03, 2013 | 5.382 | 5.459 | 5.366 | 5.451 | 336,729 | +0.12(+2.17%) |
May 31, 2013 | 5.420 | 5.459 | 5.328 | 5.335 | 432,419 | -0.06(-1.14%) |
May 30, 2013 | 5.328 | 5.413 | 5.305 | 5.397 | 702,881 | +0.15(+2.95%) |
May 29, 2013 | 5.034 | 5.250 | 5.011 | 5.243 | 1,064,988 | +0.32(+6.43%) |
May 28, 2013 | 5.104 | 5.119 | 4.926 | 4.926 | 1,219,546 | -0.14(-2.74%) |
May 24, 2013 | 5.127 | 5.158 | 5.019 | 5.065 | 0 | -0.22(-4.09%) |
May 23, 2013 | 5.250 | 5.351 | 5.235 | 5.281 | 1,064,991 | +0.23(+4.59%) |
May 22, 2013 | 5.104 | 5.135 | 5.034 | 5.050 | 0 | -0.08(-1.65%) |
May 21, 2013 | 5.142 | 5.173 | 5.111 | 5.135 | 313,277 | -0.02(-0.45%) |
May 20, 2013 | 5.135 | 5.189 | 5.135 | 5.158 | 264,198 | +0.04(+0.75%) |
May 17, 2013 | 5.027 | 5.142 | 5.019 | 5.119 | 0 | +0.02(+0.30%) |
May 16, 2013 | 5.050 | 5.166 | 5.042 | 5.104 | 845,497 | +0.01(+0.15%) |
May 15, 2013 | 5.034 | 5.096 | 5.034 | 5.096 | 353,143 | +0.02(+0.46%) |
May 13, 2013 | 5.073 | 5.104 | 5.050 | 5.073 | 312,742 | +0.01(+0.15%) |
May 10, 2013 | 4.988 | 5.073 | 4.942 | 5.065 | 0 | +0.01(+0.15%) |
May 09, 2013 | 5.065 | 5.135 | 4.949 | 5.057 | 194,936 | -0.02(-0.46%) |
May 08, 2013 | 5.057 | 5.096 | 5.042 | 5.081 | 178,053 | +0.07(+1.39%) |
May 07, 2013 | 5.027 | 5.034 | 4.973 | 5.011 | 244,707 | -0.05(-0.92%) |
May 06, 2013 | 4.988 | 5.065 | 4.980 | 5.057 | 0 | +0.00(+0.00%) |
May 03, 2013 | 4.864 | 5.081 | 4.918 | 5.057 | 0 | +0.14(+2.83%) |
May 02, 2013 | 4.841 | 4.926 | 4.834 | 4.918 | 0 | +0.01(+0.16%) |
May 01, 2013 | 4.888 | 4.926 | 4.888 | 4.911 | 0 | +0.01(+0.16%) |
Apr 30, 2013 | 4.918 | 4.926 | 4.868 | 4.903 | 478,816 | +0.05(+1.11%) |
Apr 29, 2013 | 4.872 | 4.895 | 4.834 | 4.849 | 409,455 | +0.02(+0.48%) |
Apr 26, 2013 | 4.934 | 5.096 | 4.818 | 4.826 | 966,415 | -0.27(-5.30%) |
Apr 25, 2013 | 5.135 | 5.204 | 5.073 | 5.096 | 928,486 | -0.37(-6.78%) |
Apr 24, 2013 | 5.513 | 5.552 | 5.467 | 5.467 | 388,584 | -0.03(-0.56%) |
Apr 23, 2013 | 5.536 | 5.544 | 5.467 | 5.498 | 560,651 | +0.00(+0.00%) |
Apr 22, 2013 | 5.544 | 5.559 | 5.459 | 5.498 | 608,622 | -0.03(-0.56%) |
Apr 19, 2013 | 5.552 | 5.571 | 5.505 | 5.528 | 716,824 | +0.04(+0.70%) |
Apr 18, 2013 | 5.544 | 5.567 | 5.459 | 5.490 | 1,010,241 | +0.02(+0.28%) |
Apr 17, 2013 | 5.606 | 5.606 | 5.428 | 5.474 | 1,802,472 | -0.14(-2.48%) |
Apr 16, 2013 | 5.552 | 5.691 | 5.544 | 5.613 | 803,657 | +0.20(+3.71%) |
Apr 15, 2013 | 5.420 | 5.513 | 5.405 | 5.413 | 244,739 | -0.07(-1.27%) |
Apr 12, 2013 | 5.436 | 5.521 | 5.413 | 5.482 | 351,067 | +0.08(+1.50%) |
Apr 11, 2013 | 5.382 | 5.459 | 5.366 | 5.401 | 742,753 | -0.07(-1.34%) |
Apr 10, 2013 | 5.444 | 5.474 | 5.420 | 5.474 | 189,348 | +0.04(+0.71%) |
Apr 09, 2013 | 5.366 | 5.444 | 5.351 | 5.436 | 168,544 | +0.10(+1.88%) |
Apr 08, 2013 | 5.374 | 5.397 | 5.328 | 5.335 | 142,069 | -0.03(-0.58%) |
Apr 05, 2013 | 5.351 | 5.427 | 5.343 | 5.366 | 373,505 | +0.00(+0.00%) |
Apr 04, 2013 | 5.297 | 5.382 | 5.297 | 5.366 | 349,802 | +0.05(+0.87%) |
Apr 03, 2013 | 5.320 | 5.366 | 5.305 | 5.320 | 640,163 | -0.05(-1.01%) |
Apr 02, 2013 | 5.281 | 5.374 | 5.281 | 5.374 | 1,113,825 | +0.06(+1.16%) |
Apr 01, 2013 | 5.320 | 5.382 | 5.281 | 5.312 | 365,097 | -0.07(-1.29%) |
Mar 28, 2013 | 5.142 | 5.389 | 5.142 | 5.382 | 537,495 | +0.29(+5.61%) |
Mar 27, 2013 | 5.166 | 5.173 | 5.042 | 5.096 | 412,526 | -0.13(-2.51%) |
Mar 26, 2013 | 5.181 | 5.235 | 5.181 | 5.227 | 558,674 | +0.05(+1.04%) |
Mar 25, 2013 | 5.173 | 5.204 | 5.135 | 5.173 | 381,589 | -0.06(-1.18%) |
Mar 22, 2013 | 5.274 | 5.305 | 5.216 | 5.235 | 132,513 | -0.04(-0.73%) |
Mar 21, 2013 | 5.243 | 5.305 | 5.235 | 5.274 | 358,953 | -0.06(-1.16%) |
Mar 20, 2013 | 5.227 | 5.351 | 5.212 | 5.335 | 487,654 | +0.10(+1.92%) |
Mar 19, 2013 | 5.235 | 5.243 | 5.181 | 5.235 | 174,214 | -0.02(-0.44%) |
Mar 18, 2013 | 5.173 | 5.289 | 5.173 | 5.258 | 443,100 | +0.02(+0.29%) |
Mar 15, 2013 | 5.258 | 5.312 | 5.220 | 5.243 | 180,202 | +0.03(+0.59%) |
Mar 14, 2013 | 5.220 | 5.258 | 5.204 | 5.212 | 127,854 | +0.01(+0.22%) |
Mar 13, 2013 | 5.243 | 5.274 | 5.150 | 5.200 | 466,515 | -0.19(-3.51%) |
Mar 12, 2013 | 5.305 | 5.389 | 5.281 | 5.389 | 642,576 | +0.09(+1.75%) |
Mar 11, 2013 | 5.227 | 5.312 | 5.220 | 5.297 | 566,268 | +0.01(+0.15%) |
Mar 08, 2013 | 5.189 | 5.297 | 5.173 | 5.289 | 425,530 | +0.06(+1.18%) |
Mar 07, 2013 | 5.212 | 5.258 | 5.204 | 5.227 | 342,352 | +0.02(+0.45%) |
Mar 06, 2013 | 5.204 | 5.250 | 5.166 | 5.204 | 224,732 | -0.07(-1.32%) |
Mar 05, 2013 | 5.204 | 5.285 | 5.196 | 5.274 | 498,577 | +0.06(+1.19%) |
Mar 04, 2013 | 5.150 | 5.220 | 5.096 | 5.212 | 691,720 | -0.04(-0.74%) |