Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 5.131 | 5.209 | 5.100 | 5.115 | 691,526 | -0.03(-0.60%) |
Aug 29, 2013 | 5.015 | 5.162 | 5.015 | 5.147 | 544,080 | +0.10(+2.00%) |
Aug 28, 2013 | 5.046 | 5.112 | 5.007 | 5.046 | 543,930 | -0.02(-0.31%) |
Aug 27, 2013 | 5.162 | 5.162 | 5.030 | 5.061 | 683,290 | -0.16(-2.98%) |
Aug 26, 2013 | 5.162 | 5.271 | 5.123 | 5.216 | 484,698 | +0.08(+1.51%) |
Aug 23, 2013 | 5.154 | 5.232 | 5.084 | 5.139 | 513,683 | -0.02(-0.30%) |
Aug 22, 2013 | 5.069 | 5.193 | 4.968 | 5.154 | 551,810 | +0.09(+1.68%) |
Aug 21, 2013 | 5.162 | 5.170 | 5.061 | 5.069 | 499,368 | -0.13(-2.54%) |
Aug 20, 2013 | 5.224 | 5.251 | 5.139 | 5.201 | 490,411 | -0.03(-0.59%) |
Aug 19, 2013 | 5.240 | 5.286 | 5.170 | 5.232 | 495,624 | -0.03(-0.59%) |
Aug 16, 2013 | 5.403 | 5.449 | 5.263 | 5.263 | 716,917 | -0.18(-3.28%) |
Aug 15, 2013 | 5.473 | 5.589 | 5.426 | 5.442 | 741,514 | -0.09(-1.68%) |
Aug 14, 2013 | 5.581 | 5.612 | 5.519 | 5.535 | 837,417 | -0.03(-0.56%) |
Aug 13, 2013 | 5.589 | 5.589 | 5.449 | 5.566 | 633,013 | -0.03(-0.55%) |
Aug 12, 2013 | 5.496 | 5.647 | 5.480 | 5.597 | 751,229 | +0.09(+1.69%) |
Aug 09, 2013 | 5.473 | 5.573 | 5.387 | 5.504 | 593,548 | +0.03(+0.57%) |
Aug 08, 2013 | 5.302 | 5.488 | 5.224 | 5.473 | 736,486 | +0.22(+4.14%) |
Aug 07, 2013 | 5.271 | 5.286 | 5.084 | 5.255 | 739,831 | -0.02(-0.29%) |
Aug 06, 2013 | 5.185 | 5.310 | 5.131 | 5.271 | 1,020,687 | +0.07(+1.34%) |
Aug 05, 2013 | 5.279 | 5.348 | 5.185 | 5.201 | 816,296 | -0.09(-1.62%) |
Aug 02, 2013 | 5.263 | 5.310 | 5.139 | 5.286 | 1,106,589 | +0.02(+0.44%) |
Aug 01, 2013 | 5.154 | 5.317 | 5.109 | 5.263 | 1,961,303 | +0.13(+2.57%) |
Jul 31, 2013 | 5.294 | 5.473 | 5.092 | 5.131 | 2,109,432 | -0.51(-9.08%) |
Jul 30, 2013 | 5.519 | 5.775 | 5.519 | 5.643 | 1,428,535 | +0.14(+2.54%) |
Jul 29, 2013 | 5.535 | 5.566 | 5.395 | 5.504 | 880,608 | -0.06(-1.12%) |
Jul 26, 2013 | 5.667 | 5.667 | 5.511 | 5.566 | 418,277 | -0.16(-2.85%) |
Jul 25, 2013 | 5.535 | 5.752 | 5.515 | 5.729 | 573,586 | +0.17(+3.07%) |
Jul 24, 2013 | 5.519 | 5.593 | 5.496 | 5.558 | 356,740 | +0.05(+0.99%) |
Jul 23, 2013 | 5.403 | 5.511 | 5.368 | 5.504 | 305,040 | +0.12(+2.16%) |
Jul 22, 2013 | 5.411 | 5.465 | 5.364 | 5.387 | 429,122 | -0.08(-1.42%) |
Jul 19, 2013 | 5.449 | 5.550 | 5.430 | 5.465 | 351,036 | -0.01(-0.14%) |
Jul 18, 2013 | 5.418 | 5.523 | 5.410 | 5.473 | 677,215 | +0.07(+1.29%) |
Jul 17, 2013 | 5.333 | 5.457 | 5.310 | 5.403 | 545,747 | +0.09(+1.61%) |
Jul 16, 2013 | 5.286 | 5.333 | 5.178 | 5.317 | 684,620 | +0.02(+0.44%) |
Jul 15, 2013 | 5.286 | 5.372 | 5.224 | 5.294 | 619,984 | +0.02(+0.44%) |
Jul 12, 2013 | 5.224 | 5.302 | 5.201 | 5.271 | 668,186 | +0.03(+0.59%) |
Jul 11, 2013 | 5.310 | 5.341 | 5.178 | 5.240 | 798,067 | -0.01(-0.15%) |
Jul 10, 2013 | 5.193 | 5.271 | 5.162 | 5.247 | 921,474 | +0.05(+1.05%) |
Jul 09, 2013 | 5.123 | 5.255 | 5.100 | 5.193 | 1,007,886 | +0.09(+1.83%) |
Jul 08, 2013 | 5.100 | 5.178 | 5.026 | 5.100 | 772,607 | +0.03(+0.61%) |
Jul 05, 2013 | 5.022 | 5.077 | 4.840 | 5.069 | 1,269,681 | +0.13(+2.67%) |
Jul 03, 2013 | 4.805 | 4.991 | 4.720 | 4.937 | 1,233,458 | -0.04(-0.78%) |
Jul 02, 2013 | 5.092 | 5.092 | 4.960 | 4.976 | 1,382,692 | -0.10(-1.99%) |
Jul 01, 2013 | 4.952 | 5.209 | 4.952 | 5.077 | 791,423 | +0.14(+2.83%) |
Jun 28, 2013 | 5.046 | 5.115 | 4.921 | 4.937 | 3,461,627 | -0.11(-2.15%) |
Jun 27, 2013 | 4.968 | 5.053 | 4.910 | 5.046 | 1,214,087 | +0.11(+2.20%) |
Jun 26, 2013 | 5.069 | 5.286 | 4.921 | 4.937 | 1,588,411 | -0.09(-1.85%) |
Jun 25, 2013 | 4.952 | 5.046 | 4.906 | 5.030 | 1,023,120 | +0.12(+2.53%) |
Jun 24, 2013 | 4.929 | 4.983 | 4.859 | 4.906 | 746,956 | -0.10(-2.02%) |
Jun 21, 2013 | 5.069 | 5.100 | 4.918 | 5.007 | 1,386,067 | -0.05(-1.07%) |
Jun 20, 2013 | 5.077 | 5.112 | 4.984 | 5.061 | 1,008,739 | -0.10(-1.95%) |
Jun 19, 2013 | 5.232 | 5.251 | 5.112 | 5.162 | 655,652 | -0.08(-1.48%) |
Jun 18, 2013 | 5.247 | 5.247 | 5.123 | 5.240 | 743,984 | +0.01(+0.15%) |
Jun 17, 2013 | 5.325 | 5.372 | 5.150 | 5.232 | 655,623 | -0.05(-0.88%) |
Jun 14, 2013 | 5.511 | 5.511 | 5.240 | 5.279 | 1,016,884 | -0.26(-4.63%) |
Jun 13, 2013 | 5.535 | 5.566 | 5.449 | 5.535 | 940,582 | -0.02(-0.28%) |
Jun 12, 2013 | 5.403 | 5.690 | 5.395 | 5.550 | 735,697 | +0.19(+3.47%) |
Jun 11, 2013 | 5.348 | 5.496 | 5.333 | 5.364 | 430,532 | -0.08(-1.43%) |
Jun 10, 2013 | 5.434 | 5.484 | 5.379 | 5.442 | 565,649 | +0.05(+0.86%) |
Jun 07, 2013 | 5.224 | 5.449 | 5.154 | 5.395 | 846,361 | +0.18(+3.42%) |
Jun 06, 2013 | 5.154 | 5.263 | 5.069 | 5.216 | 855,435 | +0.05(+0.90%) |
Jun 05, 2013 | 5.263 | 5.310 | 5.100 | 5.170 | 932,341 | -0.12(-2.20%) |
Jun 04, 2013 | 5.511 | 5.542 | 5.244 | 5.286 | 824,706 | -0.23(-4.22%) |
Jun 03, 2013 | 5.511 | 5.543 | 5.372 | 5.519 | 1,655,232 | -0.03(-0.56%) |
May 31, 2013 | 5.760 | 5.822 | 5.542 | 5.550 | 795,394 | -0.26(-4.54%) |
May 30, 2013 | 5.853 | 5.876 | 5.775 | 5.814 | 817,812 | -0.05(-0.93%) |
May 29, 2013 | 5.636 | 5.923 | 5.636 | 5.868 | 934,621 | +0.19(+3.42%) |
May 28, 2013 | 5.690 | 5.760 | 5.612 | 5.674 | 1,222,571 | +0.05(+0.97%) |
May 24, 2013 | 5.496 | 5.620 | 5.457 | 5.620 | 718,538 | +0.10(+1.83%) |
May 23, 2013 | 5.620 | 5.659 | 5.426 | 5.519 | 2,230,295 | -0.19(-3.27%) |
May 22, 2013 | 5.744 | 5.837 | 5.605 | 5.705 | 1,179,032 | -0.05(-0.81%) |
May 21, 2013 | 5.822 | 5.841 | 5.713 | 5.752 | 613,295 | -0.08(-1.33%) |
May 20, 2013 | 5.690 | 5.837 | 5.636 | 5.830 | 1,223,030 | +0.13(+2.32%) |
May 17, 2013 | 5.527 | 5.737 | 5.515 | 5.698 | 967,422 | +0.23(+4.26%) |
May 16, 2013 | 5.294 | 5.581 | 5.279 | 5.465 | 758,069 | +0.13(+2.47%) |
May 15, 2013 | 5.185 | 5.345 | 5.178 | 5.333 | 809,433 | +0.25(+4.89%) |
May 13, 2013 | 5.372 | 5.426 | 5.038 | 5.084 | 1,047,576 | -0.32(-5.89%) |
May 10, 2013 | 5.434 | 5.473 | 5.348 | 5.403 | 499,601 | -0.03(-0.57%) |
May 09, 2013 | 5.364 | 5.442 | 5.286 | 5.434 | 983,149 | +0.03(+0.57%) |
May 08, 2013 | 5.356 | 5.480 | 5.294 | 5.403 | 896,659 | +0.05(+0.87%) |
May 07, 2013 | 5.209 | 5.364 | 5.154 | 5.356 | 703,910 | +0.17(+3.29%) |
May 06, 2013 | 5.123 | 5.209 | 5.046 | 5.185 | 1,225,734 | +0.05(+0.91%) |
May 03, 2013 | 5.170 | 5.170 | 5.084 | 5.139 | 1,038,983 | +0.05(+0.91%) |
May 02, 2013 | 5.022 | 5.123 | 5.015 | 5.092 | 933,398 | +0.08(+1.55%) |
May 01, 2013 | 5.224 | 5.240 | 5.015 | 5.015 | 1,996,594 | -0.23(-4.30%) |
Apr 30, 2013 | 5.115 | 5.247 | 5.100 | 5.240 | 1,778,076 | +0.09(+1.66%) |
Apr 29, 2013 | 5.038 | 5.162 | 4.976 | 5.154 | 834,378 | +0.10(+2.00%) |
Apr 26, 2013 | 4.634 | 5.154 | 5.046 | 5.053 | 2,926,212 | -0.27(-5.10%) |
Apr 25, 2013 | 5.263 | 5.387 | 5.224 | 5.325 | 1,277,681 | +0.07(+1.33%) |
Apr 24, 2013 | 5.286 | 5.317 | 5.216 | 5.255 | 1,241,235 | -0.03(-0.59%) |
Apr 23, 2013 | 5.279 | 5.333 | 5.216 | 5.286 | 1,161,150 | +0.05(+1.04%) |
Apr 22, 2013 | 5.263 | 5.302 | 5.030 | 5.232 | 1,660,850 | -0.08(-1.46%) |
Apr 19, 2013 | 5.053 | 5.356 | 5.053 | 5.310 | 1,226,221 | +0.26(+5.23%) |
Apr 18, 2013 | 5.053 | 5.170 | 4.991 | 5.046 | 2,039,875 | +0.13(+2.69%) |
Apr 17, 2013 | 4.805 | 4.960 | 4.782 | 4.914 | 2,358,668 | +0.05(+1.12%) |
Apr 16, 2013 | 4.852 | 4.887 | 4.821 | 4.859 | 1,040,491 | +0.04(+0.81%) |
Apr 15, 2013 | 5.007 | 5.015 | 4.774 | 4.821 | 2,136,898 | -0.22(-4.31%) |
Apr 12, 2013 | 5.123 | 5.154 | 5.022 | 5.038 | 1,403,599 | -0.10(-1.96%) |
Apr 11, 2013 | 5.108 | 5.170 | 4.999 | 5.139 | 1,038,623 | +0.04(+0.76%) |
Apr 10, 2013 | 5.046 | 5.108 | 4.991 | 5.100 | 997,895 | +0.09(+1.70%) |
Apr 09, 2013 | 4.914 | 5.077 | 4.844 | 5.015 | 1,391,452 | +0.11(+2.22%) |
Apr 08, 2013 | 4.852 | 4.914 | 4.813 | 4.906 | 1,079,904 | +0.05(+1.12%) |
Apr 05, 2013 | 4.681 | 4.859 | 4.658 | 4.852 | 1,660,127 | +0.09(+1.79%) |
Apr 04, 2013 | 4.789 | 4.828 | 4.720 | 4.766 | 1,788,462 | -0.03(-0.65%) |
Apr 03, 2013 | 5.007 | 5.015 | 4.747 | 4.797 | 2,454,673 | -0.20(-4.04%) |
Apr 02, 2013 | 5.053 | 5.084 | 4.968 | 4.999 | 2,266,308 | -0.03(-0.62%) |
Apr 01, 2013 | 5.162 | 5.201 | 5.007 | 5.030 | 2,616,242 | -0.16(-2.99%) |
Mar 28, 2013 | 5.395 | 5.395 | 5.123 | 5.185 | 1,557,936 | -0.19(-3.47%) |
Mar 27, 2013 | 5.185 | 5.418 | 5.084 | 5.372 | 2,143,276 | +0.14(+2.67%) |
Mar 26, 2013 | 5.348 | 5.356 | 5.185 | 5.232 | 1,895,360 | -0.09(-1.75%) |
Mar 25, 2013 | 5.387 | 5.418 | 5.193 | 5.325 | 1,964,624 | -0.05(-1.01%) |
Mar 22, 2013 | 5.434 | 5.434 | 5.247 | 5.379 | 2,187,461 | -0.03(-0.57%) |
Mar 21, 2013 | 5.511 | 5.566 | 5.325 | 5.410 | 2,270,997 | -0.16(-2.79%) |
Mar 20, 2013 | 5.806 | 5.806 | 5.550 | 5.566 | 1,636,559 | -0.22(-3.76%) |
Mar 19, 2013 | 5.954 | 5.954 | 5.775 | 5.783 | 1,209,470 | -0.15(-2.49%) |
Mar 18, 2013 | 5.954 | 5.994 | 5.884 | 5.931 | 1,031,015 | -0.12(-2.05%) |
Mar 15, 2013 | 6.070 | 6.094 | 5.946 | 6.055 | 1,391,659 | -0.02(-0.26%) |
Mar 14, 2013 | 6.047 | 6.132 | 5.977 | 6.070 | 732,002 | +0.05(+0.77%) |
Mar 13, 2013 | 5.946 | 6.055 | 5.907 | 6.024 | 903,136 | +0.09(+1.44%) |
Mar 12, 2013 | 6.140 | 6.257 | 5.931 | 5.938 | 920,457 | -0.20(-3.29%) |
Mar 11, 2013 | 6.008 | 6.140 | 5.954 | 6.140 | 852,212 | +0.10(+1.67%) |
Mar 08, 2013 | 5.954 | 6.063 | 5.923 | 6.039 | 741,592 | +0.16(+2.77%) |
Mar 07, 2013 | 5.783 | 5.892 | 5.721 | 5.876 | 972,438 | +0.10(+1.75%) |
Mar 06, 2013 | 5.845 | 5.865 | 5.713 | 5.775 | 987,440 | -0.06(-1.06%) |
Mar 05, 2013 | 5.830 | 5.900 | 5.791 | 5.837 | 1,015,354 | +0.08(+1.35%) |
Mar 04, 2013 | 5.690 | 5.783 | 5.651 | 5.760 | 1,088,586 | +0.05(+0.95%) |
Mar 01, 2013 | 5.752 | 5.791 | 5.659 | 5.705 | 2,265,713 | -0.12(-2.00%) |
Feb 28, 2013 | 5.884 | 5.915 | 5.822 | 5.822 | 695,200 | -0.12(-1.96%) |
Feb 27, 2013 | 5.845 | 5.962 | 5.791 | 5.938 | 563,390 | +0.07(+1.19%) |
Feb 26, 2013 | 5.822 | 5.892 | 5.651 | 5.868 | 1,127,058 | -0.10(-1.69%) |
Feb 22, 2013 | 5.915 | 6.031 | 5.884 | 5.969 | 1,010,223 | +0.09(+1.59%) |
Feb 21, 2013 | 6.039 | 6.047 | 5.806 | 5.876 | 1,709,105 | -0.18(-2.95%) |
Feb 20, 2013 | 6.148 | 6.400 | 6.047 | 6.055 | 2,273,720 | -0.07(-1.14%) |
Feb 19, 2013 | 6.249 | 6.264 | 5.907 | 6.125 | 4,604,599 | -0.13(-2.11%) |
Feb 15, 2013 | 6.249 | 6.311 | 6.214 | 6.257 | 2,348,701 | +0.04(+0.62%) |
Feb 14, 2013 | 6.280 | 6.303 | 6.194 | 6.218 | 1,915,668 | -0.05(-0.87%) |
Feb 13, 2013 | 6.513 | 6.590 | 6.194 | 6.272 | 3,780,478 | -0.25(-3.81%) |
Feb 12, 2013 | 6.396 | 6.536 | 6.311 | 6.521 | 1,590,772 | +0.14(+2.19%) |
Feb 11, 2013 | 6.249 | 6.392 | 6.218 | 6.381 | 697,628 | +0.14(+2.24%) |
Feb 08, 2013 | 6.272 | 6.288 | 6.194 | 6.241 | 634,731 | -0.01(-0.12%) |
Feb 07, 2013 | 6.350 | 6.358 | 6.202 | 6.249 | 642,340 | -0.07(-1.11%) |
Feb 06, 2013 | 6.295 | 6.319 | 6.210 | 6.319 | 1,012,923 | +0.06(+0.99%) |
Feb 04, 2013 | 6.396 | 6.497 | 6.218 | 6.257 | 898,093 | -0.21(-3.24%) |
Feb 01, 2013 | 6.528 | 6.567 | 6.435 | 6.466 | 869,682 | +0.00(+0.00%) |
Jan 31, 2013 | 6.427 | 6.513 | 6.295 | 6.466 | 1,272,805 | +0.04(+0.60%) |
Jan 30, 2013 | 6.528 | 6.684 | 6.412 | 6.427 | 1,329,869 | -0.13(-2.01%) |
Jan 29, 2013 | 6.784 | 6.784 | 6.544 | 6.559 | 1,677,202 | -0.22(-3.21%) |
Jan 28, 2013 | 6.816 | 6.870 | 6.761 | 6.777 | 1,220,250 | -0.04(-0.57%) |
Jan 25, 2013 | 6.885 | 6.963 | 6.792 | 6.816 | 1,243,665 | -0.05(-0.68%) |
Jan 24, 2013 | 6.823 | 6.971 | 6.757 | 6.862 | 2,244,332 | +0.05(+0.80%) |
Jan 23, 2013 | 6.761 | 6.831 | 6.695 | 6.808 | 1,621,396 | +0.00(+0.00%) |
Jan 22, 2013 | 6.878 | 6.955 | 6.769 | 6.808 | 1,790,760 | -0.09(-1.35%) |
Jan 18, 2013 | 6.932 | 7.025 | 6.839 | 6.901 | 1,901,571 | -0.06(-0.89%) |
Jan 17, 2013 | 6.986 | 7.110 | 6.901 | 6.963 | 1,918,916 | +0.02(+0.22%) |
Jan 16, 2013 | 6.691 | 6.986 | 6.660 | 6.947 | 2,585,989 | +0.23(+3.47%) |
Jan 15, 2013 | 6.497 | 6.715 | 6.458 | 6.715 | 1,632,162 | +0.14(+2.13%) |
Jan 14, 2013 | 6.451 | 6.676 | 6.326 | 6.575 | 2,642,138 | +0.13(+2.05%) |
Jan 11, 2013 | 6.070 | 6.497 | 6.063 | 6.443 | 2,363,817 | +0.39(+6.41%) |
Jan 10, 2013 | 6.070 | 6.187 | 6.008 | 6.055 | 708,211 | +0.02(+0.26%) |
Jan 09, 2013 | 6.000 | 6.063 | 5.977 | 6.039 | 750,476 | +0.04(+0.65%) |
Jan 08, 2013 | 6.016 | 6.117 | 5.969 | 6.000 | 1,114,066 | -0.04(-0.64%) |
Jan 07, 2013 | 5.892 | 6.070 | 5.868 | 6.039 | 1,180,650 | +0.09(+1.43%) |
Jan 04, 2013 | 5.861 | 5.985 | 5.783 | 5.954 | 681,668 | +0.09(+1.59%) |
Jan 03, 2013 | 5.845 | 5.977 | 5.826 | 5.861 | 590,014 | +0.02(+0.27%) |
Jan 02, 2013 | 5.834 | 5.884 | 5.799 | 5.845 | 1,359,197 | +0.15(+2.59%) |
Dec 31, 2012 | 5.605 | 5.806 | 5.519 | 5.698 | 833,748 | +0.08(+1.38%) |
Dec 28, 2012 | 5.597 | 5.690 | 5.566 | 5.620 | 525,885 | -0.03(-0.55%) |
Dec 27, 2012 | 5.690 | 5.698 | 5.531 | 5.651 | 530,558 | -0.05(-0.82%) |
Dec 26, 2012 | 5.713 | 5.760 | 5.605 | 5.698 | 404,328 | -0.02(-0.41%) |
Dec 24, 2012 | 5.682 | 5.744 | 5.659 | 5.721 | 373,893 | +0.00(+0.00%) |
Dec 21, 2012 | 5.387 | 5.721 | 5.387 | 5.721 | 1,370,942 | +0.19(+3.37%) |
Dec 20, 2012 | 5.698 | 5.721 | 5.480 | 5.535 | 830,117 | -0.17(-2.99%) |
Dec 19, 2012 | 5.659 | 5.799 | 5.573 | 5.705 | 848,018 | +0.05(+0.96%) |
Dec 18, 2012 | 5.395 | 5.721 | 5.372 | 5.651 | 966,913 | +0.26(+4.90%) |
Dec 17, 2012 | 5.325 | 5.473 | 5.247 | 5.387 | 870,026 | +0.08(+1.46%) |
Dec 14, 2012 | 5.279 | 5.345 | 5.263 | 5.310 | 437,207 | +0.03(+0.59%) |
Dec 13, 2012 | 5.356 | 5.363 | 5.236 | 5.279 | 662,367 | -0.09(-1.59%) |
Dec 12, 2012 | 5.581 | 5.581 | 5.356 | 5.364 | 648,179 | -0.17(-3.09%) |
Dec 11, 2012 | 5.449 | 5.589 | 5.442 | 5.535 | 929,924 | +0.16(+2.89%) |
Dec 10, 2012 | 5.348 | 5.434 | 5.286 | 5.379 | 583,423 | +0.06(+1.17%) |
Dec 07, 2012 | 5.178 | 5.317 | 5.139 | 5.317 | 704,504 | +0.18(+3.47%) |
Dec 06, 2012 | 5.185 | 5.193 | 5.030 | 5.139 | 981,075 | -0.05(-0.90%) |
Dec 05, 2012 | 5.317 | 5.348 | 5.185 | 5.185 | 1,183,584 | -0.09(-1.76%) |
Dec 04, 2012 | 5.403 | 5.410 | 5.201 | 5.279 | 1,066,918 | +0.05(+0.89%) |
Nov 30, 2012 | 5.348 | 5.348 | 5.224 | 5.232 | 1,528,564 | -0.09(-1.75%) |
Nov 29, 2012 | 5.302 | 5.368 | 5.232 | 5.325 | 986,592 | +0.06(+1.18%) |
Nov 28, 2012 | 5.348 | 5.372 | 5.216 | 5.263 | 888,271 | -0.13(-2.45%) |
Nov 27, 2012 | 5.496 | 5.550 | 5.282 | 5.395 | 1,447,108 | -0.12(-2.25%) |
Nov 26, 2012 | 5.480 | 5.558 | 5.399 | 5.519 | 647,972 | +0.02(+0.42%) |
Nov 23, 2012 | 5.379 | 5.566 | 5.317 | 5.496 | 327,903 | +0.15(+2.76%) |
Nov 21, 2012 | 5.279 | 5.387 | 5.224 | 5.348 | 594,416 | +0.12(+2.23%) |
Nov 20, 2012 | 5.364 | 5.364 | 5.201 | 5.232 | 454,962 | -0.16(-3.02%) |
Nov 19, 2012 | 5.247 | 5.442 | 5.209 | 5.395 | 674,365 | +0.25(+4.83%) |
Nov 16, 2012 | 5.115 | 5.170 | 4.968 | 5.147 | 984,449 | +0.02(+0.45%) |
Nov 15, 2012 | 5.201 | 5.302 | 5.061 | 5.123 | 974,415 | -0.07(-1.35%) |
Nov 14, 2012 | 5.442 | 5.465 | 5.193 | 5.193 | 733,569 | -0.22(-4.02%) |
Nov 13, 2012 | 5.403 | 5.558 | 5.379 | 5.410 | 925,061 | -0.05(-0.99%) |
Nov 12, 2012 | 5.527 | 5.690 | 5.426 | 5.465 | 665,336 | -0.04(-0.71%) |
Nov 09, 2012 | 5.294 | 5.589 | 5.170 | 5.504 | 746,046 | +0.16(+3.05%) |
Nov 08, 2012 | 5.713 | 5.729 | 5.209 | 5.341 | 1,234,170 | -0.40(-7.03%) |
Nov 07, 2012 | 5.775 | 5.837 | 5.682 | 5.744 | 928,364 | -0.14(-2.37%) |
Nov 06, 2012 | 5.861 | 5.958 | 5.768 | 5.884 | 2,033,829 | +0.11(+1.88%) |
Nov 05, 2012 | 6.000 | 6.078 | 5.535 | 5.775 | 1,182,548 | -0.20(-3.38%) |
Nov 02, 2012 | 5.915 | 6.171 | 5.876 | 5.977 | 1,731,290 | +0.07(+1.18%) |
Nov 01, 2012 | 5.643 | 6.024 | 5.620 | 5.907 | 3,178,454 | +0.29(+5.11%) |
Oct 31, 2012 | 4.502 | 5.845 | 4.502 | 5.620 | 2,681,451 | +0.86(+18.11%) |
Oct 26, 2012 | 4.945 | 4.758 | 4.758 | 4.758 | 1,061,897 | -0.16(-3.31%) |
Oct 25, 2012 | 4.821 | 4.921 | 4.766 | 4.921 | 740,006 | +0.17(+3.59%) |
Oct 24, 2012 | 4.712 | 4.766 | 4.626 | 4.751 | 636,491 | +0.08(+1.66%) |
Oct 23, 2012 | 4.743 | 4.751 | 4.510 | 4.673 | 1,738,086 | -0.25(-5.05%) |
Oct 19, 2012 | 5.123 | 5.178 | 4.898 | 4.921 | 1,097,077 | -0.26(-5.09%) |
Oct 18, 2012 | 5.131 | 5.247 | 5.073 | 5.185 | 1,268,431 | +0.04(+0.75%) |
Oct 17, 2012 | 5.030 | 5.286 | 4.999 | 5.147 | 1,188,112 | +0.11(+2.16%) |
Oct 16, 2012 | 4.836 | 5.069 | 4.805 | 5.038 | 1,725,557 | +0.23(+4.85%) |
Oct 15, 2012 | 4.906 | 4.906 | 4.789 | 4.805 | 725,342 | -0.09(-1.90%) |
Oct 12, 2012 | 4.976 | 4.991 | 4.844 | 4.898 | 1,127,567 | -0.08(-1.56%) |
Oct 11, 2012 | 4.914 | 5.015 | 4.898 | 4.976 | 1,613,497 | +0.09(+1.75%) |
Oct 10, 2012 | 4.828 | 4.898 | 4.797 | 4.890 | 1,067,021 | +0.05(+1.12%) |
Oct 09, 2012 | 4.852 | 4.898 | 4.821 | 4.836 | 789,984 | -0.03(-0.64%) |
Oct 08, 2012 | 4.836 | 4.898 | 4.828 | 4.867 | 804,574 | +0.02(+0.32%) |
Oct 05, 2012 | 4.859 | 4.890 | 4.828 | 4.852 | 1,013,886 | +0.04(+0.81%) |
Oct 04, 2012 | 4.883 | 4.904 | 4.797 | 4.813 | 1,424,809 | -0.07(-1.43%) |
Oct 03, 2012 | 4.813 | 4.898 | 4.789 | 4.883 | 1,199,348 | +0.07(+1.45%) |
Oct 02, 2012 | 4.859 | 4.875 | 4.797 | 4.813 | 1,018,090 | -0.02(-0.48%) |
Oct 01, 2012 | 5.077 | 5.077 | 4.821 | 4.836 | 1,981,064 | -0.20(-4.01%) |
Sep 28, 2012 | 5.046 | 5.077 | 4.960 | 5.038 | 1,514,539 | -0.05(-1.07%) |
Sep 27, 2012 | 4.859 | 5.115 | 4.782 | 5.092 | 1,894,387 | +0.26(+5.30%) |
Sep 26, 2012 | 4.813 | 4.867 | 4.665 | 4.836 | 1,160,116 | +0.02(+0.48%) |
Sep 25, 2012 | 4.929 | 4.945 | 4.813 | 4.813 | 2,503,825 | -0.08(-1.59%) |
Sep 24, 2012 | 4.859 | 4.945 | 4.836 | 4.890 | 2,136,378 | +0.00(+0.00%) |
Sep 21, 2012 | 4.960 | 4.984 | 4.720 | 4.890 | 3,194,326 | -0.03(-0.63%) |
Sep 20, 2012 | 5.030 | 5.046 | 4.890 | 4.921 | 1,807,141 | -0.15(-2.91%) |
Sep 19, 2012 | 5.178 | 5.185 | 5.053 | 5.069 | 1,965,940 | -0.11(-2.10%) |
Sep 18, 2012 | 5.348 | 5.372 | 5.026 | 5.178 | 2,615,990 | -0.20(-3.75%) |
Sep 17, 2012 | 5.589 | 5.589 | 5.333 | 5.379 | 1,917,188 | -0.22(-3.88%) |
Sep 14, 2012 | 5.488 | 5.705 | 5.442 | 5.597 | 2,492,219 | +0.14(+2.56%) |
Sep 13, 2012 | 5.410 | 5.488 | 5.333 | 5.457 | 2,343,516 | +0.06(+1.15%) |
Sep 12, 2012 | 5.442 | 5.488 | 5.247 | 5.395 | 2,765,567 | -0.02(-0.29%) |
Sep 11, 2012 | 5.356 | 5.457 | 5.325 | 5.410 | 1,779,203 | +0.05(+1.01%) |
Sep 10, 2012 | 5.333 | 5.379 | 5.255 | 5.356 | 1,141,157 | -0.02(-0.29%) |
Sep 07, 2012 | 5.115 | 5.379 | 5.092 | 5.372 | 2,517,635 | +0.27(+5.33%) |
Sep 06, 2012 | 4.999 | 5.139 | 4.984 | 5.100 | 1,433,912 | +0.16(+3.14%) |
Sep 05, 2012 | 5.069 | 5.092 | 4.929 | 4.945 | 3,320,394 | -0.09(-1.70%) |