Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 7.413 | 7.521 | 7.379 | 7.514 | 1,087,596 | +0.06(+0.81%) |
Feb 27, 2013 | 7.504 | 7.559 | 7.427 | 7.453 | 1,434,757 | -0.03(-0.43%) |
Feb 26, 2013 | 7.453 | 7.514 | 7.453 | 7.485 | 1,456,202 | +0.05(+0.74%) |
Feb 22, 2013 | 7.374 | 7.438 | 7.326 | 7.431 | 1,186,101 | +0.05(+0.63%) |
Feb 21, 2013 | 7.399 | 7.399 | 7.311 | 7.384 | 1,323,679 | -0.01(-0.20%) |
Feb 20, 2013 | 7.395 | 7.483 | 7.352 | 7.399 | 869,372 | +0.03(+0.43%) |
Feb 19, 2013 | 7.367 | 7.386 | 7.327 | 7.367 | 1,373,644 | +0.00(+0.00%) |
Feb 15, 2013 | 7.406 | 7.429 | 7.314 | 7.367 | 1,417,341 | -0.04(-0.56%) |
Feb 14, 2013 | 7.434 | 7.444 | 7.367 | 7.408 | 1,199,150 | -0.01(-0.18%) |
Feb 13, 2013 | 7.326 | 7.429 | 7.284 | 7.421 | 765,248 | +0.11(+1.46%) |
Feb 12, 2013 | 7.389 | 7.423 | 7.282 | 7.314 | 2,273,696 | -0.07(-0.89%) |
Feb 11, 2013 | 7.446 | 7.446 | 7.331 | 7.380 | 1,106,325 | -0.06(-0.83%) |
Feb 08, 2013 | 7.217 | 7.507 | 7.217 | 7.442 | 1,751,958 | +0.21(+2.88%) |
Feb 07, 2013 | 7.204 | 7.237 | 7.161 | 7.234 | 3,293,556 | +0.06(+0.86%) |
Feb 06, 2013 | 7.074 | 7.189 | 7.074 | 7.172 | 1,214,418 | +0.18(+2.52%) |
Feb 04, 2013 | 7.026 | 7.026 | 6.941 | 6.996 | 911,500 | -0.00(-0.05%) |
Feb 01, 2013 | 7.035 | 7.035 | 6.971 | 6.999 | 671,575 | +0.00(+0.00%) |
Jan 31, 2013 | 7.097 | 7.102 | 6.958 | 6.999 | 1,072,252 | -0.07(-1.03%) |
Jan 30, 2013 | 6.964 | 7.112 | 6.964 | 7.072 | 1,366,437 | +0.11(+1.56%) |
Jan 29, 2013 | 6.953 | 6.983 | 6.936 | 6.964 | 709,916 | +0.03(+0.49%) |
Jan 28, 2013 | 7.003 | 7.004 | 6.904 | 6.930 | 1,110,166 | -0.05(-0.75%) |
Jan 25, 2013 | 6.954 | 7.067 | 6.945 | 6.983 | 1,024,015 | +0.04(+0.54%) |
Jan 24, 2013 | 6.945 | 6.954 | 6.911 | 6.945 | 814,306 | +0.01(+0.19%) |
Jan 23, 2013 | 6.938 | 6.954 | 6.879 | 6.932 | 832,092 | -0.01(-0.19%) |
Jan 22, 2013 | 6.883 | 6.973 | 6.876 | 6.945 | 1,450,155 | +0.10(+1.51%) |
Jan 18, 2013 | 6.739 | 6.855 | 6.717 | 6.842 | 1,494,839 | +0.11(+1.61%) |
Jan 17, 2013 | 6.741 | 6.763 | 6.698 | 6.733 | 3,347,026 | +0.01(+0.17%) |
Jan 16, 2013 | 6.846 | 6.870 | 6.714 | 6.722 | 4,126,311 | -0.15(-2.21%) |
Jan 15, 2013 | 6.881 | 6.885 | 6.848 | 6.874 | 662,389 | -0.00(-0.05%) |
Jan 14, 2013 | 6.868 | 6.887 | 6.827 | 6.878 | 1,001,705 | +0.01(+0.14%) |
Jan 11, 2013 | 6.881 | 6.894 | 6.823 | 6.868 | 740,596 | -0.01(-0.16%) |
Jan 10, 2013 | 6.954 | 6.954 | 6.866 | 6.879 | 1,307,797 | -0.06(-0.81%) |
Jan 09, 2013 | 6.990 | 6.990 | 6.879 | 6.936 | 1,100,644 | -0.00(-0.05%) |
Jan 08, 2013 | 6.960 | 6.968 | 6.879 | 6.939 | 1,969,141 | -0.03(-0.43%) |
Jan 07, 2013 | 6.861 | 7.009 | 6.861 | 6.969 | 1,813,307 | +0.11(+1.56%) |
Jan 04, 2013 | 6.818 | 6.863 | 6.793 | 6.863 | 1,545,428 | +0.10(+1.44%) |
Jan 03, 2013 | 6.756 | 6.797 | 6.720 | 6.765 | 1,288,544 | +0.04(+0.67%) |
Jan 02, 2013 | 6.690 | 6.729 | 6.673 | 6.720 | 1,710,694 | +0.11(+1.70%) |
Dec 31, 2012 | 6.536 | 6.608 | 6.499 | 6.608 | 1,573,132 | +0.09(+1.38%) |
Dec 28, 2012 | 6.458 | 6.525 | 6.448 | 6.518 | 942,703 | +0.03(+0.43%) |
Dec 27, 2012 | 6.514 | 6.516 | 6.458 | 6.490 | 1,174,178 | -0.02(-0.32%) |
Dec 26, 2012 | 6.518 | 6.555 | 6.490 | 6.510 | 644,229 | -0.02(-0.29%) |
Dec 24, 2012 | 6.486 | 6.561 | 6.481 | 6.529 | 428,316 | +0.04(+0.61%) |
Dec 21, 2012 | 6.448 | 6.491 | 6.441 | 6.490 | 1,226,106 | +0.02(+0.29%) |
Dec 20, 2012 | 6.495 | 6.495 | 6.431 | 6.471 | 788,769 | +0.02(+0.38%) |
Dec 19, 2012 | 6.424 | 6.460 | 6.396 | 6.446 | 1,097,037 | +0.03(+0.41%) |
Dec 18, 2012 | 6.460 | 6.476 | 6.411 | 6.420 | 1,187,573 | -0.04(-0.64%) |
Dec 17, 2012 | 6.415 | 6.463 | 6.375 | 6.461 | 854,584 | +0.05(+0.73%) |
Dec 14, 2012 | 6.394 | 6.454 | 6.392 | 6.415 | 590,081 | +0.02(+0.29%) |
Dec 13, 2012 | 6.437 | 6.484 | 6.394 | 6.396 | 724,405 | -0.05(-0.81%) |
Dec 12, 2012 | 6.471 | 6.510 | 6.435 | 6.448 | 925,546 | +0.00(+0.00%) |
Dec 11, 2012 | 6.445 | 6.476 | 6.426 | 6.448 | 1,081,716 | +0.02(+0.38%) |
Dec 10, 2012 | 6.317 | 6.439 | 6.317 | 6.424 | 1,167,595 | +0.10(+1.51%) |
Dec 07, 2012 | 6.323 | 6.364 | 6.308 | 6.328 | 1,024,853 | +0.03(+0.45%) |
Dec 06, 2012 | 6.298 | 6.370 | 6.291 | 6.300 | 778,601 | -0.00(-0.06%) |
Dec 05, 2012 | 6.240 | 6.345 | 6.240 | 6.304 | 1,500,190 | +0.07(+1.20%) |
Dec 04, 2012 | 6.364 | 6.385 | 6.214 | 6.229 | 3,065,778 | -0.14(-2.18%) |
Nov 30, 2012 | 6.326 | 6.370 | 6.313 | 6.368 | 1,343,561 | +0.03(+0.53%) |
Nov 29, 2012 | 6.360 | 6.373 | 6.319 | 6.334 | 1,467,797 | +0.01(+0.15%) |
Nov 28, 2012 | 6.265 | 6.353 | 6.238 | 6.325 | 1,861,363 | +0.08(+1.25%) |
Nov 27, 2012 | 6.323 | 6.335 | 6.243 | 6.247 | 1,235,761 | -0.07(-1.17%) |
Nov 26, 2012 | 6.302 | 6.330 | 6.288 | 6.321 | 1,117,939 | +0.02(+0.29%) |
Nov 23, 2012 | 6.319 | 6.445 | 6.263 | 6.302 | 1,268,982 | +0.00(+0.06%) |
Nov 21, 2012 | 6.278 | 6.321 | 6.199 | 6.299 | 924,266 | +0.04(+0.71%) |
Nov 20, 2012 | 6.228 | 6.262 | 6.195 | 6.254 | 1,421,967 | +0.05(+0.75%) |
Nov 19, 2012 | 6.145 | 6.226 | 6.145 | 6.208 | 1,937,757 | +0.07(+1.15%) |
Nov 16, 2012 | 6.108 | 6.182 | 6.058 | 6.137 | 1,333,217 | +0.03(+0.49%) |
Nov 15, 2012 | 6.184 | 6.199 | 6.048 | 6.108 | 1,911,996 | -0.11(-1.70%) |
Nov 14, 2012 | 6.243 | 6.243 | 6.174 | 6.213 | 1,484,368 | +0.00(+0.03%) |
Nov 13, 2012 | 6.117 | 6.226 | 6.117 | 6.212 | 1,061,342 | +0.05(+0.84%) |
Nov 12, 2012 | 6.278 | 6.278 | 6.126 | 6.160 | 988,933 | -0.06(-1.01%) |
Nov 09, 2012 | 6.271 | 6.295 | 6.182 | 6.223 | 894,519 | -0.07(-1.12%) |
Nov 08, 2012 | 6.306 | 6.404 | 6.267 | 6.293 | 2,303,933 | +0.05(+0.74%) |
Nov 07, 2012 | 6.325 | 6.325 | 6.028 | 6.247 | 2,825,484 | -0.10(-1.55%) |
Nov 06, 2012 | 6.393 | 6.423 | 6.345 | 6.345 | 1,520,314 | -0.03(-0.49%) |
Nov 05, 2012 | 6.365 | 6.417 | 6.333 | 6.377 | 914,431 | +0.01(+0.09%) |
Nov 02, 2012 | 6.364 | 6.408 | 6.336 | 6.371 | 1,367,064 | +0.05(+0.76%) |
Nov 01, 2012 | 6.367 | 6.415 | 6.321 | 6.323 | 1,500,116 | -0.04(-0.70%) |
Oct 31, 2012 | 6.356 | 6.432 | 6.343 | 6.367 | 2,759,889 | +0.09(+1.39%) |
Oct 26, 2012 | 6.278 | 6.280 | 6.280 | 6.280 | 1,082,193 | -0.00(-0.06%) |
Oct 25, 2012 | 6.310 | 6.330 | 6.243 | 6.284 | 656,609 | +0.00(+0.06%) |
Oct 24, 2012 | 6.301 | 6.341 | 6.269 | 6.280 | 786,073 | -0.01(-0.24%) |
Oct 23, 2012 | 6.239 | 6.312 | 6.215 | 6.295 | 2,298,344 | +0.01(+0.15%) |
Oct 19, 2012 | 6.377 | 6.380 | 6.260 | 6.286 | 1,995,804 | -0.10(-1.57%) |
Oct 18, 2012 | 6.419 | 6.436 | 6.380 | 6.386 | 2,526,904 | -0.03(-0.43%) |
Oct 17, 2012 | 6.369 | 6.460 | 6.369 | 6.414 | 2,331,268 | +0.04(+0.55%) |
Oct 16, 2012 | 6.352 | 6.402 | 6.325 | 6.378 | 927,864 | +0.03(+0.47%) |
Oct 15, 2012 | 6.321 | 6.360 | 6.291 | 6.349 | 988,739 | +0.01(+0.18%) |
Oct 12, 2012 | 6.358 | 6.364 | 6.252 | 6.338 | 1,348,015 | -0.02(-0.29%) |
Oct 11, 2012 | 6.423 | 6.434 | 6.341 | 6.356 | 1,109,722 | -0.04(-0.61%) |
Oct 10, 2012 | 6.428 | 6.432 | 6.360 | 6.395 | 804,577 | -0.00(-0.06%) |
Oct 09, 2012 | 6.430 | 6.436 | 6.390 | 6.399 | 1,345,242 | -0.04(-0.63%) |
Oct 08, 2012 | 6.440 | 6.447 | 6.404 | 6.440 | 1,725,386 | -0.01(-0.11%) |
Oct 05, 2012 | 6.482 | 6.497 | 6.430 | 6.447 | 999,701 | -0.03(-0.43%) |
Oct 04, 2012 | 6.506 | 6.506 | 6.451 | 6.475 | 2,086,491 | -0.00(-0.03%) |
Oct 03, 2012 | 6.490 | 6.523 | 6.466 | 6.477 | 877,822 | -0.01(-0.20%) |
Oct 02, 2012 | 6.573 | 6.579 | 6.482 | 6.490 | 1,155,130 | -0.08(-1.24%) |
Oct 01, 2012 | 6.656 | 6.699 | 6.547 | 6.571 | 936,555 | -0.02(-0.28%) |
Sep 28, 2012 | 6.554 | 6.616 | 6.482 | 6.590 | 1,293,220 | +0.04(+0.54%) |
Sep 27, 2012 | 6.634 | 6.686 | 6.517 | 6.554 | 2,231,233 | -0.05(-0.81%) |
Sep 26, 2012 | 6.588 | 6.643 | 6.525 | 6.608 | 1,498,492 | +0.02(+0.31%) |
Sep 25, 2012 | 6.592 | 6.673 | 6.549 | 6.588 | 1,046,706 | +0.04(+0.62%) |
Sep 24, 2012 | 6.419 | 6.584 | 6.380 | 6.547 | 1,035,096 | +0.12(+1.87%) |
Sep 21, 2012 | 6.484 | 6.484 | 6.408 | 6.427 | 1,196,066 | -0.02(-0.29%) |
Sep 20, 2012 | 6.527 | 6.527 | 6.323 | 6.445 | 1,344,287 | -0.08(-1.28%) |
Sep 19, 2012 | 6.499 | 6.628 | 6.473 | 6.529 | 834,437 | +0.05(+0.74%) |
Sep 18, 2012 | 6.390 | 6.540 | 6.390 | 6.480 | 857,597 | +0.09(+1.36%) |
Sep 17, 2012 | 6.504 | 6.504 | 6.321 | 6.393 | 1,754,307 | -0.11(-1.71%) |
Sep 14, 2012 | 6.616 | 6.656 | 6.451 | 6.504 | 1,243,712 | -0.10(-1.46%) |
Sep 13, 2012 | 6.592 | 6.668 | 6.577 | 6.601 | 914,555 | -0.00(-0.03%) |
Sep 12, 2012 | 6.497 | 6.608 | 6.445 | 6.603 | 995,768 | +0.12(+1.86%) |
Sep 11, 2012 | 6.508 | 6.545 | 6.460 | 6.482 | 969,663 | -0.01(-0.17%) |
Sep 10, 2012 | 6.523 | 6.538 | 6.478 | 6.493 | 441,131 | -0.02(-0.34%) |
Sep 07, 2012 | 6.458 | 6.532 | 6.456 | 6.516 | 871,160 | +0.07(+1.09%) |
Sep 06, 2012 | 6.404 | 6.473 | 6.399 | 6.445 | 2,026,344 | +0.09(+1.49%) |
Sep 05, 2012 | 6.356 | 6.369 | 6.326 | 6.351 | 1,099,521 | -0.01(-0.17%) |
Sep 04, 2012 | 6.323 | 6.395 | 6.308 | 6.362 | 1,418,903 | +0.03(+0.41%) |
Aug 31, 2012 | 6.414 | 6.417 | 6.308 | 6.336 | 1,333,778 | -0.06(-1.01%) |
Aug 30, 2012 | 6.451 | 6.462 | 6.373 | 6.401 | 1,445,698 | -0.07(-1.06%) |
Aug 29, 2012 | 6.556 | 6.556 | 6.428 | 6.469 | 1,490,858 | -0.03(-0.39%) |
Aug 27, 2012 | 6.560 | 6.563 | 6.489 | 6.494 | 1,484,640 | -0.07(-1.09%) |
Aug 24, 2012 | 6.679 | 6.681 | 6.562 | 6.566 | 1,728,913 | -0.10(-1.46%) |
Aug 23, 2012 | 6.714 | 6.736 | 6.562 | 6.663 | 3,099,470 | -0.07(-1.01%) |
Aug 22, 2012 | 6.663 | 6.786 | 6.626 | 6.731 | 1,491,319 | +0.05(+0.80%) |
Aug 21, 2012 | 6.733 | 6.740 | 6.657 | 6.678 | 2,137,585 | -0.03(-0.46%) |
Aug 20, 2012 | 6.654 | 6.725 | 6.621 | 6.709 | 1,420,349 | +0.05(+0.77%) |
Aug 17, 2012 | 6.678 | 6.714 | 6.626 | 6.657 | 2,200,387 | -0.03(-0.49%) |
Aug 16, 2012 | 6.637 | 6.718 | 6.610 | 6.690 | 1,263,769 | +0.05(+0.80%) |
Aug 15, 2012 | 6.595 | 6.661 | 6.569 | 6.637 | 1,197,821 | +0.06(+0.92%) |
Aug 14, 2012 | 6.566 | 6.602 | 6.538 | 6.577 | 1,326,849 | +0.04(+0.62%) |
Aug 13, 2012 | 6.514 | 6.557 | 6.491 | 6.536 | 1,092,271 | +0.02(+0.31%) |
Aug 10, 2012 | 6.480 | 6.544 | 6.465 | 6.516 | 1,202,134 | +0.03(+0.42%) |
Aug 09, 2012 | 6.492 | 6.509 | 6.448 | 6.489 | 1,754,245 | +0.02(+0.37%) |
Aug 08, 2012 | 6.399 | 6.509 | 6.399 | 6.465 | 1,638,565 | +0.05(+0.74%) |
Aug 07, 2012 | 6.289 | 6.437 | 6.282 | 6.417 | 2,357,589 | +0.17(+2.76%) |
Aug 06, 2012 | 6.282 | 6.293 | 6.234 | 6.245 | 828,156 | +0.00(+0.06%) |
Aug 03, 2012 | 6.236 | 6.283 | 6.162 | 6.241 | 1,558,641 | +0.02(+0.27%) |
Aug 02, 2012 | 6.181 | 6.236 | 6.104 | 6.225 | 1,983,420 | +0.03(+0.44%) |
Aug 01, 2012 | 6.113 | 6.198 | 6.089 | 6.197 | 2,589,866 | +0.10(+1.56%) |
Jul 31, 2012 | 6.071 | 6.142 | 6.061 | 6.102 | 8,161,674 | -0.13(-2.06%) |
Jul 30, 2012 | 6.190 | 6.280 | 6.149 | 6.230 | 951,732 | +0.01(+0.21%) |
Jul 27, 2012 | 6.291 | 6.307 | 6.146 | 6.217 | 892,523 | -0.06(-0.99%) |
Jul 26, 2012 | 6.142 | 6.298 | 6.142 | 6.280 | 2,007,150 | +0.22(+3.63%) |
Jul 25, 2012 | 6.100 | 6.144 | 5.997 | 6.060 | 904,911 | +0.01(+0.24%) |
Jul 24, 2012 | 6.093 | 6.140 | 6.014 | 6.045 | 701,074 | -0.01(-0.24%) |
Jul 23, 2012 | 6.052 | 6.078 | 5.984 | 6.060 | 1,479,689 | -0.03(-0.54%) |
Jul 20, 2012 | 6.166 | 6.166 | 6.071 | 6.093 | 931,067 | -0.07(-1.19%) |
Jul 19, 2012 | 6.197 | 6.197 | 6.129 | 6.166 | 731,412 | +0.01(+0.09%) |
Jul 18, 2012 | 6.113 | 6.190 | 6.109 | 6.160 | 671,298 | +0.03(+0.54%) |
Jul 17, 2012 | 6.201 | 6.206 | 6.118 | 6.127 | 924,627 | -0.06(-1.01%) |
Jul 16, 2012 | 6.069 | 6.217 | 6.063 | 6.190 | 749,989 | +0.12(+2.06%) |
Jul 13, 2012 | 5.990 | 6.082 | 5.970 | 6.065 | 1,882,985 | +0.11(+1.79%) |
Jul 12, 2012 | 6.080 | 6.091 | 5.944 | 5.959 | 2,120,033 | -0.13(-2.17%) |
Jul 11, 2012 | 6.102 | 6.133 | 6.058 | 6.091 | 728,293 | -0.02(-0.39%) |
Jul 10, 2012 | 6.171 | 6.215 | 6.104 | 6.115 | 571,489 | -0.03(-0.57%) |
Jul 09, 2012 | 6.162 | 6.177 | 6.107 | 6.149 | 387,690 | -0.03(-0.50%) |
Jul 06, 2012 | 6.217 | 6.219 | 6.118 | 6.181 | 687,268 | -0.05(-0.82%) |
Jul 05, 2012 | 6.258 | 6.261 | 6.226 | 6.232 | 1,272,564 | -0.01(-0.18%) |
Jul 03, 2012 | 6.243 | 6.267 | 6.219 | 6.243 | 3,963,193 | +0.01(+0.21%) |
Jul 02, 2012 | 6.155 | 6.249 | 6.120 | 6.230 | 1,002,697 | +0.07(+1.19%) |
Jun 29, 2012 | 6.190 | 6.222 | 6.061 | 6.157 | 903,946 | +0.05(+0.81%) |
Jun 28, 2012 | 6.047 | 6.115 | 6.019 | 6.107 | 3,702,285 | +0.03(+0.45%) |
Jun 27, 2012 | 6.014 | 6.094 | 6.008 | 6.080 | 951,318 | +0.06(+1.04%) |
Jun 26, 2012 | 5.900 | 6.052 | 5.889 | 6.017 | 1,825,188 | +0.10(+1.64%) |
Jun 25, 2012 | 5.849 | 5.931 | 5.823 | 5.920 | 3,209,933 | +0.02(+0.37%) |
Jun 22, 2012 | 5.902 | 5.929 | 5.830 | 5.898 | 1,338,523 | -0.00(-0.06%) |
Jun 21, 2012 | 6.017 | 6.056 | 5.887 | 5.902 | 1,324,576 | -0.12(-1.95%) |
Jun 20, 2012 | 6.100 | 6.175 | 5.966 | 6.019 | 6,859,317 | -0.13(-2.09%) |
Jun 19, 2012 | 6.197 | 6.212 | 6.083 | 6.148 | 8,675,466 | -0.00(-0.06%) |
Jun 18, 2012 | 6.038 | 6.170 | 6.034 | 6.151 | 2,625,340 | +0.11(+1.88%) |
Jun 15, 2012 | 6.001 | 6.069 | 5.975 | 6.038 | 1,732,512 | +0.02(+0.34%) |
Jun 14, 2012 | 6.116 | 6.159 | 6.006 | 6.017 | 2,407,594 | -0.10(-1.59%) |
Jun 13, 2012 | 6.052 | 6.133 | 5.994 | 6.115 | 3,330,444 | +0.03(+0.54%) |
Jun 12, 2012 | 6.041 | 6.158 | 5.961 | 6.082 | 2,493,106 | +0.06(+0.97%) |
Jun 11, 2012 | 6.072 | 6.080 | 6.008 | 6.023 | 2,732,662 | +0.01(+0.21%) |
Jun 08, 2012 | 5.929 | 6.050 | 5.884 | 6.010 | 2,029,200 | +0.05(+0.86%) |
Jun 07, 2012 | 5.926 | 5.964 | 5.852 | 5.959 | 5,172,127 | +0.07(+1.22%) |
Jun 06, 2012 | 5.836 | 5.894 | 5.827 | 5.887 | 1,874,064 | +0.07(+1.23%) |
Jun 05, 2012 | 5.834 | 5.869 | 5.759 | 5.816 | 2,822,264 | -0.01(-0.09%) |
Jun 04, 2012 | 5.775 | 5.840 | 5.717 | 5.821 | 2,376,662 | +0.08(+1.41%) |
Jun 01, 2012 | 5.652 | 5.786 | 5.638 | 5.740 | 2,257,633 | +0.00(+0.00%) |
May 31, 2012 | 5.748 | 5.777 | 5.707 | 5.740 | 748,506 | +0.00(+0.06%) |
May 30, 2012 | 5.731 | 5.762 | 5.704 | 5.737 | 772,306 | -0.05(-0.92%) |
May 29, 2012 | 5.724 | 5.825 | 5.689 | 5.790 | 1,817,080 | +0.12(+2.09%) |
May 25, 2012 | 5.697 | 5.697 | 5.644 | 5.672 | 918,004 | -0.02(-0.32%) |
May 24, 2012 | 5.688 | 5.708 | 5.655 | 5.690 | 768,195 | +0.03(+0.51%) |
May 23, 2012 | 5.608 | 5.672 | 5.603 | 5.661 | 2,396,984 | +0.03(+0.55%) |
May 22, 2012 | 5.639 | 5.654 | 5.610 | 5.630 | 1,272,902 | +0.02(+0.42%) |
May 21, 2012 | 5.516 | 5.617 | 5.496 | 5.606 | 601,344 | +0.08(+1.51%) |
May 18, 2012 | 5.619 | 5.623 | 5.496 | 5.523 | 1,653,987 | -0.10(-1.71%) |
May 17, 2012 | 5.641 | 5.653 | 5.588 | 5.619 | 1,579,331 | -0.03(-0.51%) |
May 16, 2012 | 5.574 | 5.672 | 5.574 | 5.648 | 959,631 | +0.07(+1.33%) |
May 15, 2012 | 5.541 | 5.644 | 5.532 | 5.574 | 540,909 | +0.02(+0.39%) |
May 14, 2012 | 5.576 | 5.605 | 5.527 | 5.552 | 835,274 | -0.07(-1.19%) |
May 11, 2012 | 5.625 | 5.664 | 5.583 | 5.619 | 884,594 | -0.01(-0.16%) |
May 10, 2012 | 5.721 | 5.721 | 5.605 | 5.628 | 924,935 | -0.01(-0.10%) |
May 09, 2012 | 5.461 | 5.654 | 5.438 | 5.634 | 1,911,591 | +0.05(+0.97%) |
May 08, 2012 | 5.634 | 5.668 | 5.527 | 5.579 | 1,294,922 | -0.09(-1.50%) |
May 07, 2012 | 5.617 | 5.673 | 5.617 | 5.664 | 1,056,268 | +0.02(+0.35%) |
May 04, 2012 | 5.664 | 5.697 | 5.617 | 5.644 | 689,466 | -0.02(-0.35%) |
May 03, 2012 | 5.666 | 5.693 | 5.644 | 5.664 | 1,096,394 | +0.01(+0.16%) |
May 02, 2012 | 5.688 | 5.702 | 5.639 | 5.655 | 1,688,567 | -0.04(-0.73%) |
May 01, 2012 | 5.726 | 5.744 | 5.654 | 5.697 | 2,912,072 | -0.02(-0.32%) |
Apr 30, 2012 | 5.817 | 5.817 | 5.686 | 5.715 | 2,076,014 | -0.07(-1.19%) |
Apr 27, 2012 | 5.831 | 5.837 | 5.733 | 5.784 | 1,458,423 | -0.04(-0.62%) |
Apr 26, 2012 | 5.617 | 5.831 | 5.617 | 5.820 | 1,540,275 | +0.19(+3.38%) |
Apr 25, 2012 | 5.588 | 5.630 | 5.565 | 5.630 | 726,115 | +0.08(+1.44%) |
Apr 24, 2012 | 5.525 | 5.556 | 5.503 | 5.550 | 1,435,951 | +0.02(+0.33%) |
Apr 23, 2012 | 5.527 | 5.537 | 5.472 | 5.532 | 1,563,089 | -0.02(-0.36%) |
Apr 20, 2012 | 5.559 | 5.572 | 5.527 | 5.552 | 977,578 | +0.05(+0.86%) |
Apr 19, 2012 | 5.516 | 5.539 | 5.481 | 5.505 | 953,853 | -0.02(-0.30%) |
Apr 18, 2012 | 5.480 | 5.521 | 5.448 | 5.521 | 1,236,965 | +0.03(+0.53%) |
Apr 17, 2012 | 5.529 | 5.547 | 5.476 | 5.492 | 809,574 | +0.02(+0.36%) |
Apr 16, 2012 | 5.567 | 5.567 | 5.449 | 5.472 | 842,972 | -0.04(-0.79%) |
Apr 13, 2012 | 5.614 | 5.626 | 5.516 | 5.516 | 1,227,423 | -0.07(-1.33%) |
Apr 12, 2012 | 5.463 | 5.591 | 5.463 | 5.590 | 1,351,791 | +0.14(+2.59%) |
Apr 11, 2012 | 5.404 | 5.449 | 5.373 | 5.449 | 1,724,504 | +0.07(+1.38%) |
Apr 10, 2012 | 5.481 | 5.492 | 5.346 | 5.375 | 2,580,275 | -0.11(-2.02%) |
Apr 09, 2012 | 5.572 | 5.596 | 5.445 | 5.485 | 1,911,371 | -0.12(-2.10%) |
Apr 05, 2012 | 5.679 | 5.679 | 5.563 | 5.603 | 1,368,883 | -0.07(-1.18%) |
Apr 04, 2012 | 5.699 | 5.728 | 5.648 | 5.670 | 1,476,965 | -0.06(-1.07%) |
Apr 03, 2012 | 5.728 | 5.757 | 5.704 | 5.731 | 1,217,661 | +0.00(+0.06%) |
Apr 02, 2012 | 5.750 | 5.777 | 5.637 | 5.728 | 2,324,226 | +0.00(+0.03%) |
Mar 30, 2012 | 5.668 | 5.733 | 5.655 | 5.726 | 1,586,637 | +0.09(+1.61%) |
Mar 29, 2012 | 5.599 | 5.635 | 5.562 | 5.635 | 1,438,037 | +0.04(+0.65%) |
Mar 28, 2012 | 5.588 | 5.614 | 5.539 | 5.599 | 1,207,297 | +0.00(+0.06%) |
Mar 27, 2012 | 5.623 | 5.623 | 5.568 | 5.596 | 1,001,937 | +0.00(+0.03%) |
Mar 26, 2012 | 5.596 | 5.610 | 5.519 | 5.594 | 1,437,844 | +0.05(+0.98%) |
Mar 23, 2012 | 5.523 | 5.630 | 5.501 | 5.539 | 2,171,200 | +0.02(+0.30%) |
Mar 22, 2012 | 5.478 | 5.548 | 5.436 | 5.523 | 1,204,725 | +0.04(+0.73%) |
Mar 21, 2012 | 5.452 | 5.487 | 5.400 | 5.483 | 2,136,498 | +0.04(+0.67%) |
Mar 20, 2012 | 5.536 | 5.541 | 5.434 | 5.447 | 2,729,322 | -0.11(-2.02%) |
Mar 19, 2012 | 5.617 | 5.623 | 5.538 | 5.559 | 1,255,182 | -0.05(-0.87%) |
Mar 16, 2012 | 5.644 | 5.644 | 5.572 | 5.608 | 1,090,213 | -0.01(-0.13%) |
Mar 15, 2012 | 5.625 | 5.641 | 5.539 | 5.616 | 2,107,139 | -0.02(-0.29%) |
Mar 14, 2012 | 5.702 | 5.708 | 5.619 | 5.632 | 2,099,474 | -0.10(-1.74%) |
Mar 13, 2012 | 5.717 | 5.731 | 5.655 | 5.731 | 1,100,373 | +0.05(+0.93%) |
Mar 12, 2012 | 5.614 | 5.737 | 5.614 | 5.679 | 1,843,376 | +0.07(+1.19%) |
Mar 09, 2012 | 5.572 | 5.652 | 5.559 | 5.612 | 1,474,680 | +0.05(+0.81%) |
Mar 08, 2012 | 5.512 | 5.577 | 5.494 | 5.567 | 1,524,172 | +0.10(+1.79%) |
Mar 07, 2012 | 5.461 | 5.485 | 5.420 | 5.469 | 3,124,562 | +0.03(+0.57%) |
Mar 06, 2012 | 5.373 | 5.449 | 5.350 | 5.438 | 1,566,031 | +0.02(+0.37%) |
Mar 05, 2012 | 5.364 | 5.436 | 5.334 | 5.418 | 1,671,955 | +0.06(+1.08%) |
Mar 02, 2012 | 5.380 | 5.407 | 5.336 | 5.360 | 4,362,355 | -0.01(-0.20%) |