Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2013 | 5.266 | 5.281 | 5.227 | 5.250 | 177,405 | +0.03(+0.59%) |
Feb 28, 2013 | 5.258 | 5.297 | 5.220 | 5.220 | 489,566 | -0.13(-2.45%) |
Feb 27, 2013 | 5.212 | 5.359 | 5.212 | 5.351 | 447,141 | +0.02(+0.43%) |
Feb 26, 2013 | 5.343 | 5.357 | 5.250 | 5.328 | 2,079,636 | -0.02(-0.43%) |
Feb 22, 2013 | 5.328 | 5.359 | 5.328 | 5.351 | 224,499 | +0.05(+0.87%) |
Feb 21, 2013 | 5.297 | 5.305 | 5.227 | 5.305 | 585,736 | -0.16(-2.97%) |
Feb 20, 2013 | 5.575 | 5.575 | 5.451 | 5.467 | 425,677 | -0.15(-2.75%) |
Feb 19, 2013 | 5.629 | 5.660 | 5.594 | 5.621 | 610,943 | -0.03(-0.55%) |
Feb 15, 2013 | 5.567 | 5.667 | 5.528 | 5.652 | 594,166 | +0.07(+1.24%) |
Feb 14, 2013 | 5.405 | 5.613 | 5.405 | 5.582 | 505,972 | +0.17(+3.14%) |
Feb 13, 2013 | 5.382 | 5.420 | 5.370 | 5.413 | 647,579 | +0.13(+2.49%) |
Feb 12, 2013 | 5.281 | 5.289 | 5.258 | 5.281 | 220,716 | +0.00(+0.00%) |
Feb 11, 2013 | 5.250 | 5.289 | 5.227 | 5.281 | 396,913 | +0.02(+0.44%) |
Feb 08, 2013 | 5.235 | 5.274 | 5.212 | 5.258 | 275,385 | +0.00(+0.00%) |
Feb 07, 2013 | 5.250 | 5.267 | 5.212 | 5.258 | 852,694 | -0.04(-0.73%) |
Feb 06, 2013 | 5.289 | 5.359 | 5.289 | 5.297 | 338,476 | +0.03(+0.59%) |
Feb 04, 2013 | 5.266 | 5.281 | 5.212 | 5.266 | 1,046,928 | +0.00(+0.00%) |
Feb 01, 2013 | 5.250 | 5.292 | 5.250 | 5.266 | 1,139,531 | +0.14(+2.71%) |
Jan 31, 2013 | 5.212 | 5.243 | 5.123 | 5.127 | 841,388 | -0.14(-2.64%) |
Jan 30, 2013 | 5.189 | 5.312 | 5.189 | 5.266 | 963,479 | -0.01(-0.15%) |
Jan 29, 2013 | 5.297 | 5.305 | 5.250 | 5.274 | 1,044,365 | -0.02(-0.44%) |
Jan 28, 2013 | 5.305 | 5.312 | 5.266 | 5.297 | 1,083,353 | -0.08(-1.44%) |
Jan 25, 2013 | 5.374 | 5.397 | 5.351 | 5.374 | 1,116,457 | -0.02(-0.43%) |
Jan 24, 2013 | 5.366 | 5.444 | 5.266 | 5.397 | 2,942,174 | -0.48(-8.15%) |
Jan 23, 2013 | 6.015 | 6.053 | 5.783 | 5.876 | 1,495,643 | +0.27(+4.82%) |
Jan 22, 2013 | 5.598 | 5.637 | 5.575 | 5.606 | 816,706 | +0.02(+0.28%) |
Jan 18, 2013 | 5.629 | 5.649 | 5.563 | 5.590 | 543,273 | -0.02(-0.28%) |
Jan 17, 2013 | 5.629 | 5.667 | 5.598 | 5.606 | 720,396 | +0.06(+1.11%) |
Jan 16, 2013 | 5.660 | 5.660 | 5.536 | 5.544 | 1,034,049 | -0.20(-3.49%) |
Jan 15, 2013 | 5.806 | 5.830 | 5.691 | 5.745 | 1,023,577 | -0.28(-4.62%) |
Jan 14, 2013 | 6.061 | 6.100 | 6.007 | 6.023 | 521,921 | +0.13(+2.23%) |
Jan 11, 2013 | 5.891 | 5.899 | 5.868 | 5.891 | 290,638 | -0.01(-0.13%) |
Jan 10, 2013 | 5.814 | 5.945 | 5.783 | 5.899 | 235,704 | +0.05(+0.92%) |
Jan 09, 2013 | 5.768 | 5.853 | 5.729 | 5.845 | 260,015 | +0.02(+0.26%) |
Jan 08, 2013 | 5.915 | 5.915 | 5.799 | 5.830 | 242,076 | -0.14(-2.33%) |
Jan 07, 2013 | 5.976 | 6.015 | 5.938 | 5.969 | 253,455 | -0.08(-1.28%) |
Jan 04, 2013 | 6.092 | 6.115 | 6.007 | 6.046 | 355,717 | +0.14(+2.36%) |
Jan 03, 2013 | 5.891 | 5.961 | 5.884 | 5.907 | 552,300 | +0.07(+1.19%) |
Jan 02, 2013 | 5.855 | 5.855 | 5.772 | 5.837 | 629,634 | +0.02(+0.27%) |
Dec 31, 2012 | 5.806 | 5.868 | 5.806 | 5.822 | 339,161 | +0.02(+0.27%) |
Dec 28, 2012 | 5.915 | 5.915 | 5.806 | 5.806 | 368,459 | -0.15(-2.59%) |
Dec 27, 2012 | 5.992 | 6.023 | 5.922 | 5.961 | 461,782 | +0.00(+0.00%) |
Dec 26, 2012 | 5.984 | 6.023 | 5.915 | 5.961 | 586,360 | -0.02(-0.39%) |
Dec 24, 2012 | 5.953 | 5.999 | 5.899 | 5.984 | 183,035 | +0.02(+0.39%) |
Dec 21, 2012 | 5.938 | 5.984 | 5.868 | 5.961 | 517,966 | -0.11(-1.78%) |
Dec 20, 2012 | 6.053 | 6.077 | 6.015 | 6.069 | 302,095 | +0.04(+0.64%) |
Dec 19, 2012 | 6.015 | 6.061 | 6.000 | 6.030 | 323,205 | +0.02(+0.26%) |
Dec 18, 2012 | 5.992 | 6.023 | 5.984 | 6.015 | 276,924 | +0.05(+0.77%) |
Dec 17, 2012 | 5.976 | 5.999 | 5.922 | 5.969 | 414,172 | +0.05(+0.78%) |
Dec 14, 2012 | 5.938 | 5.984 | 5.891 | 5.922 | 390,730 | -0.01(-0.13%) |
Dec 13, 2012 | 5.953 | 6.015 | 5.899 | 5.930 | 389,398 | +0.09(+1.59%) |
Dec 12, 2012 | 5.922 | 5.922 | 5.822 | 5.837 | 387,077 | -0.05(-0.79%) |
Dec 11, 2012 | 5.837 | 5.930 | 5.830 | 5.884 | 747,956 | +0.05(+0.93%) |
Dec 10, 2012 | 5.806 | 5.841 | 5.806 | 5.830 | 601,294 | +0.02(+0.40%) |
Dec 07, 2012 | 5.760 | 5.868 | 5.760 | 5.806 | 617,486 | +0.10(+1.76%) |
Dec 06, 2012 | 5.698 | 5.768 | 5.644 | 5.706 | 433,997 | +0.17(+3.07%) |
Dec 05, 2012 | 5.505 | 5.559 | 5.498 | 5.536 | 203,962 | +0.10(+1.85%) |
Dec 04, 2012 | 5.436 | 5.459 | 5.405 | 5.436 | 277,892 | -0.05(-0.84%) |
Nov 30, 2012 | 5.405 | 5.482 | 5.405 | 5.482 | 471,025 | +0.05(+1.00%) |
Nov 29, 2012 | 5.428 | 5.467 | 5.405 | 5.428 | 378,855 | +0.12(+2.33%) |
Nov 28, 2012 | 5.227 | 5.305 | 5.189 | 5.305 | 579,015 | -0.07(-1.29%) |
Nov 27, 2012 | 5.436 | 5.444 | 5.366 | 5.374 | 449,291 | -0.07(-1.28%) |
Nov 26, 2012 | 5.428 | 5.459 | 5.405 | 5.444 | 315,252 | +0.02(+0.43%) |
Nov 23, 2012 | 5.366 | 5.420 | 5.312 | 5.420 | 198,892 | +0.20(+3.85%) |
Nov 21, 2012 | 5.220 | 5.243 | 5.158 | 5.220 | 412,035 | +0.08(+1.50%) |
Nov 20, 2012 | 5.235 | 5.235 | 5.119 | 5.142 | 445,926 | -0.14(-2.63%) |
Nov 19, 2012 | 5.305 | 5.343 | 5.243 | 5.281 | 579,800 | +0.05(+0.89%) |
Nov 16, 2012 | 5.181 | 5.235 | 5.119 | 5.235 | 427,503 | +0.07(+1.35%) |
Nov 15, 2012 | 5.119 | 5.181 | 5.088 | 5.165 | 286,503 | +0.05(+0.90%) |
Nov 14, 2012 | 5.266 | 5.274 | 5.111 | 5.119 | 552,380 | -0.15(-2.93%) |
Nov 13, 2012 | 5.297 | 5.389 | 5.243 | 5.274 | 722,246 | -0.14(-2.57%) |
Nov 12, 2012 | 5.389 | 5.420 | 5.351 | 5.413 | 309,719 | -0.02(-0.28%) |
Nov 09, 2012 | 5.389 | 5.474 | 5.366 | 5.428 | 342,465 | +0.01(+0.14%) |
Nov 08, 2012 | 5.451 | 5.467 | 5.397 | 5.420 | 374,246 | -0.06(-1.13%) |
Nov 07, 2012 | 5.521 | 5.528 | 5.444 | 5.482 | 283,296 | -0.01(-0.14%) |
Nov 06, 2012 | 5.482 | 5.498 | 5.459 | 5.490 | 319,668 | -0.02(-0.28%) |
Nov 05, 2012 | 5.498 | 5.537 | 5.482 | 5.505 | 312,669 | +0.00(+0.00%) |
Nov 02, 2012 | 5.598 | 5.598 | 5.471 | 5.505 | 1,749,396 | -0.22(-3.91%) |
Nov 01, 2012 | 5.590 | 5.776 | 5.536 | 5.729 | 970,350 | +0.19(+3.49%) |
Oct 31, 2012 | 5.768 | 5.768 | 5.490 | 5.536 | 720,579 | -0.28(-4.78%) |
Oct 26, 2012 | 5.814 | 5.814 | 5.814 | 5.814 | 2,840,982 | +0.30(+5.46%) |
Oct 25, 2012 | 6.192 | 6.223 | 5.505 | 5.513 | 6,034,784 | -1.25(-18.49%) |
Oct 24, 2012 | 6.586 | 6.872 | 6.586 | 6.764 | 1,157,895 | +0.24(+3.67%) |
Oct 23, 2012 | 6.617 | 6.636 | 6.517 | 6.524 | 519,481 | -0.13(-1.97%) |
Oct 19, 2012 | 6.841 | 6.841 | 6.563 | 6.656 | 657,114 | -0.15(-2.27%) |
Oct 18, 2012 | 6.810 | 6.895 | 6.760 | 6.810 | 492,210 | +0.02(+0.34%) |
Oct 17, 2012 | 6.941 | 6.941 | 6.756 | 6.787 | 1,070,427 | -0.08(-1.12%) |
Oct 16, 2012 | 6.802 | 6.864 | 6.764 | 6.864 | 744,576 | +0.13(+1.95%) |
Oct 15, 2012 | 6.710 | 6.779 | 6.710 | 6.733 | 636,308 | +0.09(+1.39%) |
Oct 12, 2012 | 6.802 | 6.826 | 6.609 | 6.640 | 375,965 | -0.10(-1.49%) |
Oct 11, 2012 | 6.787 | 6.826 | 6.710 | 6.741 | 859,969 | -0.15(-2.13%) |
Oct 10, 2012 | 7.003 | 7.034 | 6.884 | 6.887 | 344,517 | -0.24(-3.36%) |
Oct 09, 2012 | 7.204 | 7.204 | 7.073 | 7.127 | 340,736 | -0.09(-1.28%) |
Oct 08, 2012 | 7.150 | 7.243 | 7.111 | 7.219 | 419,512 | -0.02(-0.32%) |
Oct 05, 2012 | 7.189 | 7.266 | 7.142 | 7.243 | 617,902 | +0.00(+0.00%) |
Oct 04, 2012 | 7.142 | 7.297 | 7.096 | 7.243 | 870,517 | +0.11(+1.57%) |
Oct 03, 2012 | 7.150 | 7.173 | 7.080 | 7.131 | 848,857 | -0.03(-0.48%) |
Oct 02, 2012 | 7.312 | 7.351 | 7.134 | 7.165 | 619,397 | +0.03(+0.43%) |
Oct 01, 2012 | 7.127 | 7.250 | 7.096 | 7.134 | 788,101 | +0.09(+1.32%) |
Sep 28, 2012 | 7.165 | 7.196 | 6.995 | 7.042 | 1,387,354 | +0.19(+2.82%) |
Sep 27, 2012 | 6.833 | 6.918 | 6.787 | 6.849 | 2,599,189 | +0.39(+5.97%) |
Sep 26, 2012 | 6.609 | 6.609 | 6.440 | 6.463 | 630,837 | -0.19(-2.90%) |
Sep 25, 2012 | 6.779 | 6.841 | 6.640 | 6.656 | 877,973 | -0.14(-2.05%) |
Sep 24, 2012 | 6.957 | 6.957 | 6.779 | 6.795 | 476,400 | -0.23(-3.30%) |
Sep 21, 2012 | 7.196 | 7.235 | 6.995 | 7.026 | 1,198,078 | +0.02(+0.33%) |
Sep 20, 2012 | 7.104 | 7.119 | 6.965 | 7.003 | 712,391 | -0.16(-2.26%) |
Sep 19, 2012 | 7.104 | 7.266 | 7.080 | 7.165 | 1,492,522 | -0.04(-0.54%) |
Sep 18, 2012 | 7.250 | 7.273 | 7.150 | 7.204 | 939,977 | +0.01(+0.11%) |
Sep 17, 2012 | 7.304 | 7.351 | 7.142 | 7.196 | 570,329 | -0.16(-2.20%) |
Sep 14, 2012 | 7.490 | 7.575 | 7.358 | 7.358 | 1,255,524 | +0.19(+2.58%) |
Sep 13, 2012 | 7.158 | 7.212 | 7.015 | 7.173 | 1,187,312 | -0.62(-7.93%) |
Sep 12, 2012 | 7.922 | 7.945 | 7.667 | 7.791 | 2,029,250 | -0.02(-0.20%) |
Sep 11, 2012 | 7.698 | 7.891 | 7.629 | 7.806 | 1,537,148 | +0.35(+4.66%) |
Sep 10, 2012 | 7.412 | 7.505 | 7.389 | 7.459 | 490,728 | +0.05(+0.73%) |
Sep 07, 2012 | 7.389 | 7.482 | 7.358 | 7.405 | 920,275 | +0.13(+1.80%) |
Sep 06, 2012 | 7.181 | 7.312 | 7.181 | 7.273 | 888,059 | +0.14(+1.95%) |
Sep 05, 2012 | 7.266 | 7.266 | 7.104 | 7.134 | 573,406 | -0.15(-2.12%) |