Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 5.756 | 5.768 | 5.756 | 5.768 | 2,556 | -0.03(-0.51%) |
Feb 27, 2013 | 5.816 | 5.875 | 5.798 | 5.798 | 3,690 | -0.05(-0.82%) |
Feb 26, 2013 | 5.792 | 5.857 | 5.750 | 5.845 | 3,597 | -0.02(-0.31%) |
Feb 25, 2013 | 5.947 | 6.001 | 5.863 | 5.863 | 4,233 | -0.17(-2.87%) |
Feb 22, 2013 | 5.869 | 6.036 | 5.792 | 6.036 | 5,904 | +0.16(+2.64%) |
Feb 20, 2013 | 5.881 | 5.881 | 5.881 | 5.881 | 0 | -0.08(-1.40%) |
Feb 19, 2013 | 6.102 | 6.102 | 5.786 | 5.965 | 10,637 | +0.19(+3.31%) |
Feb 13, 2013 | 5.893 | 5.774 | 5.774 | 5.774 | 3,688 | +0.08(+1.36%) |
Feb 12, 2013 | 5.732 | 5.875 | 5.696 | 5.696 | 4,358 | -0.01(-0.21%) |
Feb 11, 2013 | 5.720 | 5.720 | 5.708 | 5.708 | 335 | -0.12(-2.05%) |
Feb 08, 2013 | 5.965 | 5.965 | 5.816 | 5.828 | 1,341 | -0.24(-3.93%) |
Feb 07, 2013 | 5.822 | 6.072 | 5.822 | 6.066 | 6,416 | +0.16(+2.73%) |
Feb 06, 2013 | 5.708 | 5.905 | 5.708 | 5.905 | 8,110 | +0.14(+2.48%) |
Feb 04, 2013 | 5.797 | 5.815 | 5.738 | 5.762 | 8,580 | +0.02(+0.41%) |
Feb 01, 2013 | 5.797 | 5.809 | 5.632 | 5.738 | 15,108 | +0.13(+2.31%) |
Jan 31, 2013 | 5.709 | 5.962 | 5.609 | 5.609 | 57,845 | -0.14(-2.46%) |
Jan 30, 2013 | 5.750 | 5.780 | 5.750 | 5.750 | 5,261 | -0.00(-0.02%) |
Jan 29, 2013 | 5.674 | 5.751 | 5.674 | 5.751 | 14,427 | +0.07(+1.16%) |
Jan 28, 2013 | 5.544 | 5.685 | 5.538 | 5.685 | 1,193 | +0.01(+0.10%) |
Jan 25, 2013 | 5.703 | 5.715 | 5.668 | 5.679 | 1,699 | -0.06(-1.13%) |
Jan 24, 2013 | 5.615 | 5.744 | 5.520 | 5.744 | 23,309 | +0.08(+1.35%) |
Jan 23, 2013 | 5.547 | 5.791 | 5.547 | 5.668 | 18,327 | -0.04(-0.72%) |
Jan 22, 2013 | 5.650 | 5.744 | 5.650 | 5.709 | 1,912 | +0.03(+0.52%) |
Jan 18, 2013 | 5.379 | 5.697 | 5.373 | 5.679 | 13,218 | +0.36(+6.78%) |
Jan 17, 2013 | 5.202 | 5.319 | 5.179 | 5.319 | 30,146 | +0.06(+1.21%) |
Jan 16, 2013 | 5.243 | 5.344 | 5.220 | 5.255 | 26,339 | -0.01(-0.22%) |
Jan 15, 2013 | 5.430 | 5.456 | 5.155 | 5.267 | 30,455 | -0.06(-1.11%) |
Jan 14, 2013 | 5.473 | 5.473 | 5.255 | 5.326 | 17,031 | -0.15(-2.69%) |
Jan 11, 2013 | 5.503 | 5.531 | 5.426 | 5.473 | 6,466 | -0.05(-0.85%) |
Jan 10, 2013 | 5.544 | 5.556 | 5.408 | 5.520 | 41,243 | -0.07(-1.26%) |
Jan 09, 2013 | 5.422 | 5.591 | 5.422 | 5.591 | 495 | +0.13(+2.37%) |
Jan 08, 2013 | 5.473 | 5.685 | 5.420 | 5.461 | 38,819 | -0.06(-1.17%) |
Jan 07, 2013 | 5.550 | 5.550 | 5.526 | 5.526 | 1,709 | -0.09(-1.57%) |
Jan 04, 2013 | 5.644 | 5.721 | 5.562 | 5.615 | 12,556 | -0.16(-2.85%) |
Jan 03, 2013 | 5.644 | 5.827 | 5.626 | 5.780 | 13,931 | +0.18(+3.26%) |
Jan 02, 2013 | 5.679 | 5.703 | 5.479 | 5.597 | 27,870 | +0.12(+2.15%) |
Dec 31, 2012 | 5.361 | 5.485 | 5.361 | 5.479 | 848 | +0.12(+2.31%) |
Dec 28, 2012 | 5.585 | 5.621 | 5.355 | 5.355 | 5,641 | -0.17(-3.09%) |
Dec 27, 2012 | 5.479 | 5.532 | 5.420 | 5.526 | 15,186 | +0.08(+1.41%) |
Dec 26, 2012 | 5.420 | 5.473 | 5.355 | 5.450 | 37,828 | +0.03(+0.54%) |
Dec 24, 2012 | 5.297 | 5.420 | 5.273 | 5.420 | 5,799 | +0.09(+1.77%) |
Dec 21, 2012 | 5.167 | 5.332 | 5.132 | 5.326 | 36,206 | +0.08(+1.46%) |
Dec 20, 2012 | 5.285 | 5.297 | 5.214 | 5.249 | 19,889 | +0.03(+0.56%) |
Dec 19, 2012 | 5.273 | 5.273 | 5.220 | 5.220 | 4,073 | -0.06(-1.12%) |
Dec 18, 2012 | 5.296 | 5.302 | 5.214 | 5.279 | 31,954 | +0.04(+0.79%) |
Dec 17, 2012 | 5.243 | 5.243 | 5.185 | 5.238 | 19,291 | -0.02(-0.45%) |
Dec 14, 2012 | 5.302 | 5.302 | 5.226 | 5.261 | 22,009 | -0.02(-0.33%) |
Dec 13, 2012 | 5.369 | 5.369 | 5.273 | 5.279 | 9,433 | -0.08(-1.54%) |
Dec 12, 2012 | 5.367 | 5.367 | 5.308 | 5.361 | 11,752 | -0.03(-0.55%) |
Dec 11, 2012 | 5.314 | 5.391 | 5.314 | 5.391 | 6,823 | +0.05(+0.99%) |
Dec 10, 2012 | 5.267 | 5.338 | 5.267 | 5.338 | 3,606 | +0.06(+1.23%) |
Dec 07, 2012 | 5.350 | 5.358 | 5.267 | 5.273 | 14,917 | -0.06(-1.07%) |
Dec 06, 2012 | 5.302 | 5.355 | 5.262 | 5.330 | 2,992 | +0.06(+1.08%) |
Dec 05, 2012 | 5.308 | 5.361 | 5.273 | 5.273 | 3,742 | -0.05(-0.89%) |
Dec 04, 2012 | 5.320 | 5.320 | 5.320 | 5.320 | 354 | -0.01(-0.11%) |
Nov 30, 2012 | 5.255 | 5.361 | 5.255 | 5.326 | 857 | +0.04(+0.67%) |
Nov 29, 2012 | 5.291 | 5.291 | 5.249 | 5.291 | 13,901 | -0.01(-0.22%) |
Nov 28, 2012 | 5.273 | 5.355 | 5.243 | 5.302 | 22,362 | +0.03(+0.56%) |
Nov 27, 2012 | 5.273 | 5.273 | 5.161 | 5.273 | 46,831 | -0.02(-0.44%) |
Nov 26, 2012 | 5.314 | 5.314 | 5.243 | 5.297 | 28,255 | -0.06(-1.21%) |
Nov 23, 2012 | 5.361 | 5.379 | 5.332 | 5.361 | 15,079 | -0.09(-1.62%) |
Nov 21, 2012 | 5.450 | 5.456 | 5.420 | 5.450 | 14,597 | -0.03(-0.54%) |
Nov 20, 2012 | 5.432 | 5.479 | 5.355 | 5.479 | 22,303 | +0.03(+0.54%) |
Nov 19, 2012 | 5.414 | 5.479 | 5.403 | 5.450 | 25,461 | +0.00(+0.00%) |
Nov 16, 2012 | 5.456 | 5.562 | 5.332 | 5.450 | 31,161 | +0.08(+1.43%) |
Nov 15, 2012 | 5.615 | 5.615 | 5.308 | 5.373 | 8,822 | -0.25(-4.40%) |
Nov 14, 2012 | 5.839 | 5.839 | 5.621 | 5.621 | 25,631 | -0.20(-3.44%) |
Nov 13, 2012 | 5.827 | 5.833 | 5.821 | 5.821 | 6,750 | +0.00(+0.00%) |
Nov 12, 2012 | 5.803 | 5.839 | 5.762 | 5.821 | 33,610 | +0.02(+0.30%) |
Nov 09, 2012 | 5.844 | 5.892 | 5.803 | 5.803 | 12,628 | -0.06(-1.00%) |
Nov 08, 2012 | 5.862 | 5.868 | 5.862 | 5.862 | 8,819 | +0.00(+0.00%) |
Nov 07, 2012 | 5.833 | 5.862 | 5.833 | 5.862 | 15,946 | +0.02(+0.40%) |
Nov 06, 2012 | 5.844 | 5.892 | 5.833 | 5.839 | 14,057 | -0.03(-0.50%) |
Nov 05, 2012 | 5.862 | 5.886 | 5.862 | 5.868 | 5,891 | -0.03(-0.50%) |
Nov 02, 2012 | 5.897 | 5.897 | 5.897 | 5.897 | 4,752 | -0.02(-0.40%) |
Nov 01, 2012 | 5.868 | 5.921 | 5.862 | 5.921 | 5,093 | +0.06(+1.01%) |
Oct 31, 2012 | 5.833 | 5.897 | 5.792 | 5.862 | 2,681 | -0.01(-0.10%) |
Oct 26, 2012 | 5.786 | 5.868 | 5.868 | 5.868 | 14,086 | +0.10(+1.72%) |
Oct 25, 2012 | 5.833 | 5.935 | 5.769 | 5.769 | 34,854 | -0.08(-1.39%) |
Oct 24, 2012 | 5.897 | 5.897 | 5.839 | 5.850 | 6,285 | -0.05(-0.79%) |
Oct 23, 2012 | 5.880 | 5.903 | 5.850 | 5.897 | 7,499 | -0.02(-0.39%) |
Oct 19, 2012 | 5.891 | 5.920 | 5.891 | 5.920 | 1,764 | -0.03(-0.49%) |
Oct 18, 2012 | 5.979 | 5.984 | 5.909 | 5.949 | 11,600 | -0.07(-1.16%) |
Oct 17, 2012 | 6.054 | 6.072 | 5.996 | 6.019 | 77,693 | +0.00(+0.00%) |
Oct 16, 2012 | 6.136 | 6.136 | 5.996 | 6.019 | 58,792 | -0.12(-1.90%) |
Oct 15, 2012 | 6.211 | 6.211 | 6.136 | 6.136 | 4,988 | -0.06(-0.94%) |
Oct 12, 2012 | 6.112 | 6.252 | 6.043 | 6.194 | 3,071 | +0.06(+1.04%) |
Oct 11, 2012 | 6.142 | 6.223 | 6.066 | 6.130 | 2,549 | -0.05(-0.75%) |
Oct 10, 2012 | 6.095 | 6.176 | 6.095 | 6.176 | 9,047 | +0.06(+1.05%) |
Oct 09, 2012 | 6.211 | 6.223 | 6.089 | 6.112 | 6,570 | -0.12(-1.87%) |
Oct 08, 2012 | 6.171 | 6.252 | 6.171 | 6.229 | 5,153 | +0.04(+0.66%) |
Oct 05, 2012 | 6.136 | 6.188 | 6.136 | 6.188 | 11,852 | -0.01(-0.19%) |
Oct 04, 2012 | 6.025 | 6.200 | 6.002 | 6.200 | 20,730 | +0.10(+1.62%) |
Oct 03, 2012 | 6.014 | 6.229 | 6.014 | 6.101 | 17,557 | -0.02(-0.38%) |
Oct 02, 2012 | 6.159 | 6.171 | 6.077 | 6.124 | 5,081 | -0.03(-0.47%) |
Oct 01, 2012 | 6.176 | 6.200 | 6.095 | 6.153 | 10,449 | +0.03(+0.48%) |
Sep 28, 2012 | 6.136 | 6.136 | 6.037 | 6.124 | 24,836 | -0.02(-0.28%) |
Sep 27, 2012 | 6.112 | 6.142 | 6.060 | 6.142 | 19,086 | +0.01(+0.09%) |
Sep 26, 2012 | 6.031 | 6.136 | 6.031 | 6.136 | 24,703 | +0.11(+1.84%) |
Sep 25, 2012 | 5.996 | 6.025 | 5.984 | 6.025 | 1,125 | +0.01(+0.19%) |
Sep 24, 2012 | 5.996 | 6.037 | 5.967 | 6.013 | 39,312 | -0.02(-0.29%) |
Sep 21, 2012 | 5.967 | 6.031 | 5.967 | 6.031 | 23,336 | +0.06(+1.07%) |
Sep 20, 2012 | 5.967 | 6.025 | 5.967 | 5.967 | 60,771 | -0.06(-1.06%) |
Sep 19, 2012 | 6.013 | 6.077 | 6.013 | 6.031 | 2,532 | +0.01(+0.19%) |
Sep 18, 2012 | 5.996 | 6.029 | 5.996 | 6.019 | 11,145 | +0.02(+0.39%) |
Sep 17, 2012 | 6.043 | 6.077 | 5.996 | 5.996 | 7,015 | -0.03(-0.48%) |
Sep 14, 2012 | 6.008 | 6.054 | 5.996 | 6.025 | 10,583 | -0.09(-1.43%) |
Sep 13, 2012 | 6.054 | 6.116 | 5.998 | 6.112 | 24,667 | +0.00(+0.00%) |
Sep 12, 2012 | 6.112 | 6.112 | 6.083 | 6.112 | 12,588 | -0.01(-0.09%) |
Sep 11, 2012 | 6.072 | 6.142 | 6.025 | 6.118 | 111,068 | +0.03(+0.57%) |
Sep 10, 2012 | 6.043 | 6.083 | 5.955 | 6.083 | 10,592 | +0.09(+1.46%) |
Sep 07, 2012 | 5.961 | 6.048 | 5.932 | 5.996 | 8,126 | +0.02(+0.39%) |
Sep 06, 2012 | 5.920 | 6.060 | 5.914 | 5.973 | 2,123 | -0.04(-0.70%) |
Sep 05, 2012 | 6.054 | 6.089 | 6.013 | 6.015 | 57,890 | -0.00(-0.07%) |
Sep 04, 2012 | 5.920 | 6.019 | 5.920 | 6.019 | 5,162 | +0.05(+0.88%) |
Aug 31, 2012 | 5.938 | 6.025 | 5.938 | 5.967 | 3,933 | +0.00(+0.00%) |
Aug 30, 2012 | 6.013 | 6.019 | 5.903 | 5.967 | 10,562 | -0.14(-2.29%) |
Aug 29, 2012 | 6.077 | 6.112 | 5.971 | 6.107 | 9,965 | +0.08(+1.35%) |
Aug 27, 2012 | 5.973 | 6.025 | 5.973 | 6.025 | 10,427 | +0.06(+0.98%) |
Aug 24, 2012 | 6.008 | 6.008 | 5.885 | 5.967 | 19,291 | -0.01(-0.10%) |
Aug 23, 2012 | 6.147 | 6.147 | 5.973 | 5.973 | 4,127 | -0.15(-2.38%) |
Aug 22, 2012 | 6.101 | 6.123 | 6.101 | 6.118 | 13,069 | -0.03(-0.57%) |
Aug 21, 2012 | 6.101 | 6.165 | 6.095 | 6.153 | 16,944 | +0.14(+2.32%) |
Aug 20, 2012 | 6.002 | 6.013 | 6.002 | 6.013 | 3,361 | +0.02(+0.39%) |
Aug 17, 2012 | 6.019 | 6.053 | 5.990 | 5.990 | 1,272 | +0.03(+0.59%) |
Aug 16, 2012 | 6.013 | 6.054 | 5.885 | 5.955 | 11,820 | -0.01(-0.20%) |
Aug 15, 2012 | 5.967 | 5.973 | 5.967 | 5.967 | 16,619 | +0.06(+1.08%) |
Aug 14, 2012 | 5.880 | 6.083 | 5.880 | 5.903 | 3,949 | -0.05(-0.88%) |
Aug 13, 2012 | 5.862 | 6.054 | 5.850 | 5.955 | 16,324 | +0.05(+0.79%) |
Aug 10, 2012 | 5.967 | 5.967 | 5.880 | 5.909 | 3,950 | -0.06(-0.98%) |
Aug 09, 2012 | 6.031 | 6.095 | 5.967 | 5.967 | 25,963 | -0.13(-2.19%) |
Aug 08, 2012 | 6.077 | 6.101 | 6.077 | 6.101 | 1,889 | -0.07(-1.13%) |
Aug 07, 2012 | 6.025 | 6.171 | 6.025 | 6.171 | 14,180 | +0.06(+0.95%) |
Aug 06, 2012 | 5.990 | 6.112 | 5.990 | 6.112 | 4,394 | +0.09(+1.54%) |
Aug 03, 2012 | 6.101 | 6.101 | 5.996 | 6.020 | 3,950 | -0.09(-1.42%) |
Aug 02, 2012 | 5.973 | 6.147 | 5.973 | 6.107 | 7,486 | +0.10(+1.65%) |
Aug 01, 2012 | 5.934 | 6.025 | 5.933 | 6.008 | 28,793 | -0.07(-1.23%) |
Jul 31, 2012 | 5.927 | 6.108 | 5.927 | 6.082 | 14,133 | +0.04(+0.67%) |
Jul 30, 2012 | 6.140 | 6.157 | 5.904 | 6.042 | 20,853 | -0.16(-2.51%) |
Jul 27, 2012 | 5.921 | 6.215 | 5.921 | 6.198 | 88,239 | +0.28(+4.66%) |
Jul 25, 2012 | 5.921 | 5.921 | 5.921 | 5.921 | 1,042 | -0.08(-1.34%) |
Jul 24, 2012 | 6.008 | 6.042 | 5.936 | 6.002 | 13,785 | +0.03(+0.48%) |
Jul 23, 2012 | 5.944 | 5.973 | 5.944 | 5.973 | 484 | +0.04(+0.68%) |
Jul 20, 2012 | 5.933 | 5.933 | 5.933 | 5.933 | 872 | +0.05(+0.78%) |
Jul 19, 2012 | 5.933 | 6.042 | 5.852 | 5.887 | 2,773 | -0.09(-1.54%) |
Jul 18, 2012 | 5.962 | 6.094 | 5.962 | 5.979 | 18,342 | +0.01(+0.10%) |
Jul 17, 2012 | 5.898 | 5.985 | 5.893 | 5.973 | 15,871 | -0.01(-0.19%) |
Jul 16, 2012 | 5.950 | 6.042 | 5.950 | 5.985 | 12,795 | +0.04(+0.68%) |
Jul 13, 2012 | 5.881 | 5.950 | 5.881 | 5.944 | 20,007 | +0.10(+1.67%) |
Jul 12, 2012 | 5.921 | 5.985 | 5.847 | 5.847 | 1,697 | -0.10(-1.74%) |
Jul 11, 2012 | 5.835 | 5.979 | 5.835 | 5.950 | 1,390 | +0.12(+2.07%) |
Jul 10, 2012 | 5.812 | 5.864 | 5.789 | 5.829 | 3,154 | -0.09(-1.55%) |
Jul 09, 2012 | 5.898 | 5.921 | 5.796 | 5.921 | 3,585 | +0.11(+1.88%) |
Jul 06, 2012 | 5.818 | 5.927 | 5.789 | 5.812 | 32,030 | -0.07(-1.17%) |
Jul 03, 2012 | 5.818 | 5.881 | 5.881 | 5.881 | 5,213 | +0.02(+0.29%) |
Jul 02, 2012 | 5.990 | 6.002 | 5.818 | 5.864 | 12,300 | -0.10(-1.74%) |
Jun 29, 2012 | 5.875 | 6.031 | 5.818 | 5.967 | 18,849 | +0.16(+2.67%) |
Jun 28, 2012 | 5.985 | 6.002 | 5.812 | 5.812 | 47,559 | -0.26(-4.27%) |
Jun 27, 2012 | 5.979 | 6.094 | 5.858 | 6.071 | 16,750 | +0.12(+1.93%) |
Jun 26, 2012 | 5.829 | 6.024 | 5.829 | 5.956 | 42,308 | +0.09(+1.47%) |
Jun 25, 2012 | 5.789 | 6.025 | 5.789 | 5.870 | 18,333 | -0.03(-0.49%) |
Jun 22, 2012 | 5.731 | 6.324 | 5.639 | 5.898 | 146,168 | +0.11(+1.89%) |
Jun 21, 2012 | 5.927 | 5.927 | 5.772 | 5.789 | 3,970 | -0.27(-4.46%) |
Jun 20, 2012 | 5.708 | 6.059 | 5.708 | 6.059 | 42,207 | +0.32(+5.51%) |
Jun 19, 2012 | 5.783 | 5.916 | 5.737 | 5.743 | 40,968 | -0.09(-1.58%) |
Jun 18, 2012 | 5.818 | 5.956 | 5.714 | 5.835 | 17,391 | +0.06(+1.00%) |
Jun 15, 2012 | 5.783 | 5.870 | 5.714 | 5.777 | 38,531 | +0.03(+0.50%) |
Jun 14, 2012 | 5.743 | 5.754 | 5.720 | 5.749 | 18,879 | -0.01(-0.10%) |
Jun 13, 2012 | 5.795 | 5.892 | 5.754 | 5.754 | 25,969 | -0.10(-1.77%) |
Jun 12, 2012 | 5.754 | 6.036 | 5.754 | 5.858 | 72,992 | +0.12(+2.11%) |
Jun 11, 2012 | 5.760 | 5.893 | 5.708 | 5.737 | 10,643 | +0.01(+0.20%) |
Jun 08, 2012 | 5.789 | 5.916 | 5.720 | 5.726 | 12,386 | -0.12(-2.07%) |
Jun 07, 2012 | 5.726 | 5.847 | 5.720 | 5.847 | 3,769 | +0.10(+1.80%) |
Jun 06, 2012 | 5.726 | 5.806 | 5.714 | 5.743 | 34,449 | +0.02(+0.40%) |
Jun 05, 2012 | 5.789 | 5.812 | 5.720 | 5.720 | 10,913 | -0.07(-1.29%) |
Jun 04, 2012 | 5.795 | 5.823 | 5.789 | 5.795 | 23,143 | +0.01(+0.10%) |
Jun 01, 2012 | 5.858 | 5.898 | 5.789 | 5.789 | 4,005 | -0.10(-1.66%) |
May 31, 2012 | 5.852 | 5.962 | 5.835 | 5.887 | 459,452 | +0.02(+0.29%) |
May 30, 2012 | 5.916 | 5.916 | 5.858 | 5.870 | 1,042 | -0.02(-0.39%) |
May 29, 2012 | 5.967 | 5.985 | 5.841 | 5.893 | 2,276 | -0.01(-0.10%) |
May 25, 2012 | 5.835 | 6.013 | 5.835 | 5.898 | 22,728 | +0.02(+0.39%) |
May 24, 2012 | 5.898 | 5.927 | 5.875 | 5.875 | 2,085 | +0.04(+0.69%) |
May 23, 2012 | 5.835 | 5.973 | 5.835 | 5.835 | 15,226 | -0.06(-1.07%) |
May 22, 2012 | 5.967 | 5.973 | 5.841 | 5.898 | 12,748 | +0.02(+0.29%) |
May 21, 2012 | 5.967 | 6.038 | 5.870 | 5.881 | 7,889 | -0.08(-1.35%) |
May 18, 2012 | 6.059 | 6.238 | 5.847 | 5.962 | 39,284 | -0.01(-0.19%) |
May 17, 2012 | 5.979 | 6.036 | 5.904 | 5.973 | 22,073 | +0.06(+1.07%) |
May 16, 2012 | 5.898 | 6.013 | 5.841 | 5.910 | 35,211 | -0.06(-1.06%) |
May 15, 2012 | 6.031 | 6.100 | 5.881 | 5.973 | 40,118 | -0.04(-0.67%) |
May 14, 2012 | 6.025 | 6.186 | 5.875 | 6.013 | 77,032 | -0.03(-0.48%) |
May 11, 2012 | 6.025 | 6.186 | 5.985 | 6.042 | 28,821 | -0.14(-2.23%) |
May 10, 2012 | 6.128 | 6.244 | 6.059 | 6.180 | 7,201 | +0.02(+0.28%) |
May 09, 2012 | 6.048 | 6.272 | 5.956 | 6.163 | 20,238 | +0.04(+0.66%) |
May 08, 2012 | 6.094 | 6.186 | 5.985 | 6.123 | 42,872 | +0.05(+0.85%) |
May 07, 2012 | 5.910 | 6.157 | 5.858 | 6.071 | 102,701 | +0.12(+1.93%) |
May 04, 2012 | 6.002 | 6.013 | 5.956 | 5.956 | 2,561 | -0.07(-1.15%) |
May 03, 2012 | 5.996 | 6.097 | 5.835 | 6.025 | 20,344 | +0.03(+0.48%) |
May 02, 2012 | 5.916 | 6.116 | 5.916 | 5.996 | 15,043 | +0.03(+0.48%) |
May 01, 2012 | 5.877 | 5.968 | 5.871 | 5.968 | 11,325 | +0.08(+1.35%) |
Apr 30, 2012 | 5.888 | 5.905 | 5.814 | 5.888 | 10,560 | +0.03(+0.49%) |
Apr 27, 2012 | 5.854 | 5.860 | 5.817 | 5.860 | 22,324 | -0.02(-0.29%) |
Apr 26, 2012 | 5.723 | 5.888 | 5.723 | 5.877 | 10,488 | -0.01(-0.19%) |
Apr 25, 2012 | 5.888 | 5.916 | 5.845 | 5.888 | 30,793 | +0.01(+0.10%) |
Apr 24, 2012 | 5.695 | 5.888 | 5.683 | 5.882 | 33,266 | +0.19(+3.40%) |
Apr 23, 2012 | 5.707 | 5.831 | 5.678 | 5.689 | 16,871 | -0.01(-0.20%) |
Apr 20, 2012 | 5.854 | 5.854 | 5.700 | 5.700 | 14,408 | -0.23(-3.84%) |
Apr 19, 2012 | 5.945 | 5.945 | 5.723 | 5.928 | 8,370 | +0.06(+1.07%) |
Apr 18, 2012 | 5.877 | 5.973 | 5.786 | 5.865 | 7,312 | -0.10(-1.72%) |
Apr 17, 2012 | 5.746 | 5.968 | 5.689 | 5.968 | 73,226 | +0.10(+1.75%) |
Apr 16, 2012 | 5.700 | 5.865 | 5.689 | 5.865 | 10,722 | +0.12(+2.08%) |
Apr 13, 2012 | 5.854 | 5.860 | 5.740 | 5.746 | 6,312 | -0.14(-2.32%) |
Apr 12, 2012 | 5.848 | 5.882 | 5.689 | 5.882 | 13,710 | -0.01(-0.10%) |
Apr 11, 2012 | 5.871 | 5.888 | 5.831 | 5.888 | 14,719 | +0.09(+1.47%) |
Apr 10, 2012 | 5.860 | 5.911 | 5.769 | 5.803 | 31,545 | -0.02(-0.29%) |
Apr 09, 2012 | 5.615 | 5.820 | 5.615 | 5.820 | 25,906 | +0.12(+2.04%) |
Apr 05, 2012 | 5.729 | 5.729 | 5.626 | 5.703 | 9,168 | -0.11(-1.81%) |
Apr 04, 2012 | 5.752 | 5.808 | 5.729 | 5.808 | 21,728 | +0.03(+0.49%) |
Apr 03, 2012 | 5.797 | 5.811 | 5.689 | 5.780 | 12,207 | -0.13(-2.21%) |
Apr 02, 2012 | 5.831 | 5.911 | 5.732 | 5.911 | 6,772 | +0.22(+3.95%) |
Mar 30, 2012 | 5.689 | 5.762 | 5.678 | 5.686 | 2,111 | -0.08(-1.33%) |
Mar 29, 2012 | 5.615 | 5.780 | 5.615 | 5.763 | 10,480 | +0.10(+1.71%) |
Mar 28, 2012 | 5.558 | 5.666 | 5.558 | 5.666 | 351 | +0.06(+1.12%) |
Mar 27, 2012 | 5.575 | 5.626 | 5.564 | 5.604 | 3,183 | +0.00(+0.00%) |
Mar 26, 2012 | 5.604 | 5.632 | 5.558 | 5.604 | 23,747 | +0.05(+0.82%) |
Mar 23, 2012 | 5.643 | 5.643 | 5.547 | 5.558 | 7,519 | -0.05(-0.91%) |
Mar 22, 2012 | 5.689 | 5.757 | 5.609 | 5.609 | 31,849 | -0.10(-1.79%) |
Mar 21, 2012 | 5.700 | 5.723 | 5.700 | 5.712 | 878 | -0.09(-1.57%) |
Mar 20, 2012 | 5.797 | 5.803 | 5.609 | 5.803 | 7,535 | +0.19(+3.34%) |
Mar 19, 2012 | 5.746 | 5.757 | 5.615 | 5.615 | 11,016 | -0.14(-2.47%) |
Mar 16, 2012 | 5.831 | 5.831 | 5.746 | 5.757 | 4,485 | -0.04(-0.61%) |
Mar 15, 2012 | 5.803 | 5.916 | 5.752 | 5.793 | 8,604 | -0.01(-0.17%) |
Mar 14, 2012 | 5.911 | 5.916 | 5.803 | 5.803 | 10,216 | -0.06(-0.97%) |
Mar 13, 2012 | 5.774 | 5.860 | 5.774 | 5.860 | 3,343 | +0.01(+0.21%) |
Mar 12, 2012 | 5.888 | 5.951 | 5.752 | 5.847 | 16,027 | -0.07(-1.17%) |
Mar 09, 2012 | 5.769 | 5.962 | 5.769 | 5.916 | 15,732 | +0.00(+0.00%) |
Mar 08, 2012 | 5.831 | 5.916 | 5.831 | 5.916 | 5,220 | -0.02(-0.38%) |
Mar 07, 2012 | 5.740 | 5.939 | 5.734 | 5.939 | 10,901 | +0.22(+3.77%) |
Mar 06, 2012 | 5.877 | 5.939 | 5.724 | 5.724 | 5,097 | -0.19(-3.17%) |
Mar 05, 2012 | 5.723 | 5.939 | 5.723 | 5.911 | 5,097 | +0.08(+1.37%) |
Mar 02, 2012 | 5.746 | 5.905 | 5.746 | 5.831 | 17,279 | +0.04(+0.69%) |