Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.10 | 10.30 | 9.895 | 10.16 | 2,088,171 | +0.04(+0.43%) |
Apr 29, 2013 | 10.06 | 10.22 | 9.921 | 10.11 | 1,375,178 | +0.09(+0.87%) |
Apr 26, 2013 | 9.990 | 10.09 | 9.921 | 10.02 | 1,194,167 | -0.03(-0.26%) |
Apr 25, 2013 | 9.825 | 10.05 | 9.808 | 10.05 | 1,600,805 | +0.28(+2.85%) |
Apr 24, 2013 | 9.712 | 9.781 | 9.616 | 9.773 | 1,033,455 | +0.06(+0.63%) |
Apr 23, 2013 | 9.564 | 9.729 | 9.555 | 9.712 | 1,081,833 | +0.22(+2.29%) |
Apr 22, 2013 | 9.477 | 9.564 | 9.251 | 9.495 | 652,255 | +0.09(+0.92%) |
Apr 19, 2013 | 9.208 | 9.503 | 9.199 | 9.408 | 731,765 | +0.21(+2.27%) |
Apr 18, 2013 | 9.321 | 9.347 | 9.060 | 9.199 | 600,368 | -0.14(-1.49%) |
Apr 17, 2013 | 9.321 | 9.416 | 9.155 | 9.338 | 1,014,236 | -0.05(-0.56%) |
Apr 16, 2013 | 9.329 | 9.477 | 9.295 | 9.390 | 1,174,754 | +0.16(+1.69%) |
Apr 15, 2013 | 9.573 | 9.660 | 9.234 | 9.234 | 1,648,607 | -0.43(-4.41%) |
Apr 12, 2013 | 9.599 | 9.703 | 9.521 | 9.660 | 604,665 | +0.02(+0.18%) |
Apr 11, 2013 | 9.503 | 9.712 | 9.503 | 9.642 | 1,448,889 | +0.10(+1.09%) |
Apr 10, 2013 | 9.477 | 9.555 | 9.386 | 9.538 | 1,137,519 | +0.06(+0.64%) |
Apr 09, 2013 | 9.529 | 9.625 | 9.408 | 9.477 | 1,023,622 | -0.05(-0.55%) |
Apr 08, 2013 | 9.477 | 9.773 | 9.338 | 9.529 | 1,329,441 | +0.06(+0.64%) |
Apr 05, 2013 | 9.251 | 9.529 | 9.208 | 9.468 | 1,203,795 | +0.00(+0.00%) |
Apr 04, 2013 | 9.260 | 9.486 | 9.182 | 9.468 | 1,133,385 | +0.21(+2.25%) |
Apr 03, 2013 | 9.451 | 9.486 | 9.155 | 9.260 | 1,589,082 | -0.17(-1.84%) |
Apr 02, 2013 | 9.442 | 9.555 | 9.399 | 9.434 | 1,150,900 | +0.03(+0.28%) |
Apr 01, 2013 | 9.425 | 9.521 | 9.277 | 9.408 | 1,101,689 | -0.06(-0.64%) |
Mar 28, 2013 | 9.347 | 9.564 | 9.312 | 9.468 | 2,381,502 | +0.13(+1.40%) |
Mar 27, 2013 | 9.225 | 9.347 | 9.147 | 9.338 | 814,010 | +0.00(+0.00%) |
Mar 26, 2013 | 9.347 | 9.355 | 9.260 | 9.338 | 852,246 | +0.05(+0.56%) |
Mar 25, 2013 | 9.303 | 9.366 | 9.164 | 9.286 | 1,047,192 | +0.03(+0.38%) |
Mar 22, 2013 | 9.268 | 9.382 | 9.199 | 9.251 | 655,059 | +0.04(+0.47%) |
Mar 21, 2013 | 9.295 | 9.434 | 9.199 | 9.208 | 1,142,343 | -0.16(-1.67%) |
Mar 20, 2013 | 9.216 | 9.451 | 9.199 | 9.364 | 1,592,433 | +0.23(+2.57%) |
Mar 19, 2013 | 9.468 | 9.521 | 9.112 | 9.129 | 2,025,504 | -0.34(-3.58%) |
Mar 18, 2013 | 9.390 | 9.529 | 9.312 | 9.468 | 1,559,221 | -0.01(-0.09%) |
Mar 15, 2013 | 9.382 | 9.486 | 9.260 | 9.477 | 2,424,085 | +0.11(+1.21%) |
Mar 14, 2013 | 9.338 | 9.434 | 9.303 | 9.364 | 1,454,134 | +0.03(+0.37%) |
Mar 13, 2013 | 9.295 | 9.364 | 9.155 | 9.329 | 1,963,775 | +0.06(+0.66%) |
Mar 12, 2013 | 9.303 | 9.408 | 8.999 | 9.268 | 6,109,614 | -0.11(-1.20%) |
Mar 11, 2013 | 9.312 | 9.460 | 9.303 | 9.382 | 1,570,597 | +0.02(+0.19%) |
Mar 08, 2013 | 9.373 | 9.434 | 9.303 | 9.364 | 816,432 | +0.04(+0.47%) |
Mar 07, 2013 | 9.077 | 9.329 | 9.069 | 9.321 | 1,809,595 | +0.23(+2.49%) |
Mar 06, 2013 | 9.129 | 9.190 | 8.999 | 9.095 | 1,099,331 | -0.01(-0.10%) |
Mar 05, 2013 | 8.834 | 9.121 | 8.799 | 9.103 | 1,397,938 | +0.31(+3.56%) |
Mar 04, 2013 | 8.729 | 8.912 | 8.729 | 8.790 | 2,289,502 | +0.01(+0.10%) |
Mar 01, 2013 | 8.599 | 8.869 | 8.547 | 8.782 | 2,091,519 | +0.10(+1.10%) |
Feb 28, 2013 | 8.329 | 8.703 | 8.316 | 8.686 | 2,331,001 | +0.26(+3.10%) |
Feb 27, 2013 | 8.312 | 8.477 | 8.277 | 8.425 | 1,738,549 | +0.13(+1.57%) |
Feb 26, 2013 | 8.625 | 8.660 | 8.138 | 8.295 | 4,770,884 | -0.35(-4.02%) |
Feb 25, 2013 | 8.842 | 8.877 | 8.634 | 8.642 | 2,204,643 | -0.14(-1.58%) |
Feb 22, 2013 | 8.773 | 8.851 | 8.722 | 8.782 | 1,085,763 | +0.10(+1.10%) |
Feb 21, 2013 | 9.077 | 9.077 | 8.599 | 8.686 | 2,510,934 | -0.39(-4.31%) |
Feb 20, 2013 | 9.225 | 9.329 | 9.051 | 9.077 | 2,063,436 | -0.12(-1.32%) |
Feb 19, 2013 | 9.121 | 9.208 | 9.042 | 9.199 | 2,038,170 | +0.12(+1.34%) |
Feb 15, 2013 | 9.086 | 9.347 | 9.069 | 9.077 | 2,826,319 | +0.04(+0.48%) |
Feb 14, 2013 | 8.669 | 9.086 | 8.669 | 9.034 | 2,355,332 | +0.31(+3.59%) |
Feb 13, 2013 | 8.608 | 8.738 | 8.529 | 8.721 | 1,214,625 | +0.10(+1.21%) |
Feb 12, 2013 | 8.469 | 8.690 | 8.434 | 8.616 | 1,279,847 | +0.13(+1.54%) |
Feb 11, 2013 | 8.495 | 8.512 | 8.451 | 8.486 | 472,591 | -0.03(-0.41%) |
Feb 08, 2013 | 8.373 | 8.547 | 8.312 | 8.521 | 2,148,897 | +0.16(+1.87%) |
Feb 07, 2013 | 8.373 | 8.460 | 8.260 | 8.364 | 1,792,045 | -0.02(-0.21%) |
Feb 06, 2013 | 8.356 | 8.416 | 8.321 | 8.382 | 1,457,378 | +0.03(+0.42%) |
Feb 04, 2013 | 8.460 | 8.477 | 8.303 | 8.347 | 2,226,563 | -0.18(-2.14%) |
Feb 01, 2013 | 8.477 | 8.590 | 8.451 | 8.529 | 2,529,775 | +0.10(+1.24%) |
Jan 31, 2013 | 8.234 | 8.469 | 8.216 | 8.425 | 3,072,561 | +0.17(+2.00%) |
Jan 30, 2013 | 8.199 | 8.373 | 8.129 | 8.260 | 3,126,620 | +0.02(+0.21%) |
Jan 29, 2013 | 8.008 | 8.277 | 7.990 | 8.243 | 4,426,096 | +0.24(+3.04%) |
Jan 28, 2013 | 7.990 | 8.060 | 7.956 | 7.999 | 1,272,464 | +0.03(+0.44%) |
Jan 25, 2013 | 7.825 | 7.999 | 7.747 | 7.964 | 2,566,071 | +0.23(+2.92%) |
Jan 24, 2013 | 7.834 | 8.138 | 7.651 | 7.738 | 3,740,408 | +0.16(+2.06%) |
Jan 23, 2013 | 7.660 | 7.669 | 7.547 | 7.582 | 751,548 | -0.04(-0.57%) |
Jan 22, 2013 | 7.625 | 7.721 | 7.573 | 7.625 | 638,348 | -0.03(-0.45%) |
Jan 18, 2013 | 7.703 | 7.756 | 7.595 | 7.660 | 876,306 | -0.06(-0.79%) |
Jan 17, 2013 | 7.625 | 7.747 | 7.573 | 7.721 | 2,116,285 | +0.13(+1.72%) |
Jan 16, 2013 | 7.573 | 7.643 | 7.530 | 7.590 | 2,469,482 | -0.01(-0.11%) |
Jan 15, 2013 | 7.573 | 7.608 | 7.499 | 7.599 | 1,538,356 | +0.00(+0.00%) |
Jan 14, 2013 | 7.512 | 7.617 | 7.469 | 7.599 | 1,264,426 | +0.07(+0.92%) |
Jan 11, 2013 | 7.443 | 7.538 | 7.399 | 7.530 | 939,192 | +0.11(+1.52%) |
Jan 10, 2013 | 7.364 | 7.469 | 7.330 | 7.417 | 1,516,910 | +0.12(+1.67%) |
Jan 09, 2013 | 7.338 | 7.451 | 7.286 | 7.295 | 935,057 | -0.01(-0.12%) |
Jan 08, 2013 | 7.295 | 7.356 | 7.269 | 7.303 | 982,964 | -0.01(-0.12%) |
Jan 07, 2013 | 7.286 | 7.364 | 7.217 | 7.312 | 822,278 | +0.02(+0.24%) |
Jan 04, 2013 | 7.347 | 7.408 | 7.286 | 7.295 | 1,166,088 | +0.01(+0.12%) |
Jan 03, 2013 | 7.321 | 7.382 | 7.182 | 7.286 | 1,143,879 | +0.00(+0.00%) |
Jan 02, 2013 | 7.460 | 7.521 | 7.183 | 7.286 | 1,343,449 | +0.20(+2.82%) |
Dec 31, 2012 | 6.956 | 7.130 | 6.845 | 7.086 | 994,773 | +0.15(+2.13%) |
Dec 28, 2012 | 6.982 | 7.043 | 6.869 | 6.938 | 498,891 | -0.04(-0.62%) |
Dec 27, 2012 | 7.164 | 7.260 | 6.834 | 6.982 | 675,527 | -0.19(-2.67%) |
Dec 26, 2012 | 6.973 | 7.182 | 6.939 | 7.173 | 853,324 | +0.23(+3.25%) |
Dec 24, 2012 | 6.956 | 7.034 | 6.860 | 6.947 | 198,334 | -0.03(-0.37%) |
Dec 21, 2012 | 7.112 | 7.169 | 6.964 | 6.973 | 1,445,549 | -0.21(-2.91%) |
Dec 20, 2012 | 7.130 | 7.199 | 7.121 | 7.182 | 667,516 | +0.05(+0.73%) |
Dec 19, 2012 | 7.025 | 7.234 | 6.964 | 7.130 | 960,366 | +0.08(+1.11%) |
Dec 18, 2012 | 7.008 | 7.104 | 6.921 | 7.051 | 1,112,381 | +0.05(+0.75%) |
Dec 17, 2012 | 6.912 | 7.038 | 6.836 | 6.999 | 1,135,590 | +0.10(+1.39%) |
Dec 14, 2012 | 6.712 | 6.912 | 6.695 | 6.904 | 2,320,121 | +0.17(+2.45%) |
Dec 13, 2012 | 6.782 | 6.860 | 6.712 | 6.738 | 869,562 | +0.03(+0.39%) |
Dec 12, 2012 | 6.869 | 6.869 | 6.677 | 6.712 | 549,416 | -0.14(-2.03%) |
Dec 11, 2012 | 6.704 | 6.930 | 6.660 | 6.851 | 1,496,242 | +0.18(+2.74%) |
Dec 10, 2012 | 6.669 | 6.686 | 6.577 | 6.669 | 347,617 | -0.01(-0.13%) |
Dec 07, 2012 | 6.677 | 6.704 | 6.599 | 6.677 | 379,019 | +0.02(+0.26%) |
Dec 06, 2012 | 6.599 | 6.695 | 6.582 | 6.660 | 539,717 | +0.04(+0.66%) |
Dec 05, 2012 | 6.704 | 6.721 | 6.591 | 6.617 | 589,945 | -0.08(-1.17%) |
Dec 04, 2012 | 6.634 | 6.756 | 6.582 | 6.695 | 1,819,518 | +0.04(+0.65%) |
Nov 30, 2012 | 6.773 | 6.825 | 6.599 | 6.651 | 881,587 | -0.13(-1.92%) |
Nov 29, 2012 | 6.817 | 6.860 | 6.660 | 6.782 | 1,042,329 | +0.03(+0.52%) |
Nov 28, 2012 | 6.712 | 6.747 | 6.573 | 6.747 | 738,900 | +0.01(+0.13%) |
Nov 27, 2012 | 6.764 | 6.782 | 6.686 | 6.738 | 898,065 | +0.05(+0.78%) |
Nov 26, 2012 | 6.764 | 6.873 | 6.634 | 6.686 | 1,009,644 | -0.12(-1.79%) |
Nov 23, 2012 | 6.764 | 6.869 | 6.738 | 6.808 | 461,774 | +0.08(+1.16%) |
Nov 21, 2012 | 6.625 | 6.738 | 6.582 | 6.730 | 1,225,460 | +0.13(+1.98%) |
Nov 20, 2012 | 6.564 | 6.664 | 6.486 | 6.599 | 1,803,363 | +0.02(+0.26%) |
Nov 19, 2012 | 6.608 | 6.725 | 6.512 | 6.582 | 1,774,183 | +0.01(+0.13%) |
Nov 16, 2012 | 6.278 | 6.582 | 6.278 | 6.573 | 1,485,402 | +0.28(+4.42%) |
Nov 15, 2012 | 6.312 | 6.434 | 6.191 | 6.295 | 2,550,328 | -0.09(-1.36%) |
Nov 14, 2012 | 6.721 | 6.747 | 6.338 | 6.382 | 1,788,152 | -0.34(-5.05%) |
Nov 13, 2012 | 6.825 | 6.912 | 6.643 | 6.721 | 1,127,675 | -0.16(-2.28%) |
Nov 12, 2012 | 6.904 | 6.964 | 6.799 | 6.877 | 975,985 | +0.01(+0.13%) |
Nov 09, 2012 | 6.817 | 6.973 | 6.677 | 6.869 | 1,979,426 | +0.00(+0.00%) |
Nov 08, 2012 | 7.130 | 7.173 | 6.747 | 6.869 | 8,878,004 | -0.31(-4.36%) |
Nov 07, 2012 | 7.277 | 7.286 | 6.886 | 7.182 | 4,387,001 | -0.20(-2.71%) |
Nov 06, 2012 | 7.486 | 7.521 | 7.338 | 7.382 | 358,120 | -0.06(-0.82%) |
Nov 05, 2012 | 7.364 | 7.469 | 7.243 | 7.443 | 452,291 | +0.06(+0.82%) |
Nov 02, 2012 | 7.564 | 7.573 | 7.382 | 7.382 | 491,866 | -0.11(-1.51%) |
Nov 01, 2012 | 7.564 | 7.590 | 7.425 | 7.495 | 856,221 | -0.10(-1.26%) |
Oct 31, 2012 | 7.043 | 7.625 | 7.043 | 7.590 | 990,382 | +0.30(+4.18%) |
Oct 26, 2012 | 7.790 | 7.286 | 7.286 | 7.286 | 2,207,221 | -0.48(-6.16%) |
Oct 25, 2012 | 7.712 | 7.903 | 7.651 | 7.764 | 1,326,060 | +0.16(+2.06%) |
Oct 24, 2012 | 7.651 | 7.669 | 7.556 | 7.608 | 532,086 | -0.03(-0.34%) |
Oct 23, 2012 | 7.564 | 7.643 | 7.503 | 7.634 | 531,836 | +0.10(+1.27%) |
Oct 19, 2012 | 7.625 | 7.747 | 7.473 | 7.538 | 652,516 | -0.16(-2.03%) |
Oct 18, 2012 | 7.695 | 7.816 | 7.608 | 7.695 | 1,291,949 | +0.01(+0.11%) |
Oct 17, 2012 | 7.382 | 7.712 | 7.357 | 7.686 | 4,180,101 | +0.33(+4.49%) |
Oct 16, 2012 | 7.208 | 7.477 | 7.208 | 7.356 | 1,110,030 | +0.22(+3.05%) |
Oct 15, 2012 | 7.277 | 7.303 | 7.077 | 7.138 | 542,910 | -0.14(-1.91%) |
Oct 12, 2012 | 7.330 | 7.408 | 7.182 | 7.277 | 591,313 | -0.07(-0.95%) |
Oct 11, 2012 | 7.260 | 7.408 | 7.234 | 7.347 | 684,014 | +0.17(+2.42%) |
Oct 10, 2012 | 7.138 | 7.269 | 7.095 | 7.173 | 914,339 | -0.01(-0.12%) |
Oct 09, 2012 | 7.199 | 7.269 | 7.130 | 7.182 | 790,963 | +0.01(+0.12%) |
Oct 08, 2012 | 7.225 | 7.269 | 7.138 | 7.173 | 563,113 | -0.10(-1.43%) |
Oct 05, 2012 | 7.303 | 7.421 | 7.277 | 7.277 | 1,790,203 | +0.02(+0.24%) |
Oct 04, 2012 | 7.243 | 7.303 | 7.069 | 7.260 | 1,185,656 | +0.06(+0.85%) |
Oct 03, 2012 | 7.173 | 7.312 | 7.104 | 7.199 | 979,605 | +0.03(+0.49%) |
Oct 02, 2012 | 7.156 | 7.260 | 7.130 | 7.164 | 671,795 | +0.06(+0.86%) |
Oct 01, 2012 | 7.225 | 7.234 | 7.008 | 7.104 | 913,004 | -0.10(-1.33%) |
Sep 28, 2012 | 6.964 | 7.373 | 6.930 | 7.199 | 2,486,857 | +0.17(+2.48%) |
Sep 27, 2012 | 6.886 | 7.077 | 6.843 | 7.025 | 614,833 | +0.19(+2.80%) |
Sep 26, 2012 | 6.964 | 7.025 | 6.773 | 6.834 | 770,212 | -0.10(-1.50%) |
Sep 25, 2012 | 7.182 | 7.208 | 6.921 | 6.938 | 1,089,213 | -0.19(-2.68%) |
Sep 24, 2012 | 7.130 | 7.208 | 7.130 | 7.130 | 426,057 | -0.03(-0.49%) |
Sep 21, 2012 | 7.217 | 7.312 | 7.164 | 7.164 | 1,494,793 | -0.04(-0.60%) |
Sep 20, 2012 | 7.243 | 7.269 | 7.183 | 7.208 | 514,855 | -0.07(-0.96%) |
Sep 19, 2012 | 7.303 | 7.364 | 7.277 | 7.277 | 914,110 | -0.01(-0.12%) |
Sep 18, 2012 | 7.399 | 7.460 | 7.277 | 7.286 | 1,095,853 | -0.09(-1.18%) |
Sep 17, 2012 | 7.156 | 7.669 | 7.138 | 7.373 | 2,121,893 | +0.16(+2.17%) |
Sep 14, 2012 | 7.025 | 7.234 | 7.025 | 7.217 | 2,210,569 | +0.26(+3.75%) |
Sep 13, 2012 | 6.764 | 7.034 | 6.730 | 6.956 | 1,307,240 | +0.22(+3.23%) |
Sep 12, 2012 | 6.634 | 6.817 | 6.634 | 6.738 | 1,098,591 | +0.12(+1.84%) |
Sep 11, 2012 | 6.747 | 6.930 | 6.591 | 6.617 | 1,645,196 | -0.02(-0.26%) |
Sep 10, 2012 | 6.399 | 6.825 | 6.347 | 6.634 | 1,211,480 | +0.22(+3.39%) |
Sep 07, 2012 | 6.321 | 6.478 | 6.261 | 6.417 | 550,268 | +0.09(+1.37%) |
Sep 06, 2012 | 6.269 | 6.338 | 6.225 | 6.330 | 630,001 | +0.12(+1.96%) |
Sep 05, 2012 | 6.295 | 6.312 | 6.156 | 6.208 | 423,139 | -0.04(-0.70%) |
Sep 04, 2012 | 6.225 | 6.312 | 6.156 | 6.251 | 457,032 | +0.01(+0.14%) |
Aug 31, 2012 | 6.278 | 6.304 | 6.182 | 6.243 | 278,341 | +0.03(+0.42%) |
Aug 30, 2012 | 6.217 | 6.260 | 6.182 | 6.217 | 196,231 | -0.06(-0.97%) |
Aug 29, 2012 | 6.286 | 6.338 | 6.260 | 6.278 | 353,046 | -0.03(-0.41%) |
Aug 27, 2012 | 6.147 | 6.304 | 6.147 | 6.304 | 385,520 | +0.16(+2.55%) |
Aug 24, 2012 | 6.034 | 6.173 | 6.034 | 6.147 | 548,075 | +0.13(+2.17%) |
Aug 23, 2012 | 6.078 | 6.130 | 6.017 | 6.017 | 487,092 | -0.09(-1.42%) |
Aug 22, 2012 | 6.199 | 6.225 | 6.056 | 6.104 | 637,783 | -0.13(-2.09%) |
Aug 21, 2012 | 6.295 | 6.330 | 6.191 | 6.234 | 754,501 | -0.05(-0.83%) |
Aug 20, 2012 | 6.312 | 6.312 | 6.256 | 6.286 | 301,317 | -0.03(-0.41%) |
Aug 17, 2012 | 6.191 | 6.312 | 6.186 | 6.312 | 891,910 | +0.10(+1.68%) |
Aug 16, 2012 | 6.130 | 6.234 | 6.112 | 6.208 | 673,465 | +0.10(+1.56%) |
Aug 15, 2012 | 6.069 | 6.165 | 6.035 | 6.112 | 471,412 | +0.05(+0.86%) |
Aug 14, 2012 | 6.078 | 6.269 | 6.008 | 6.060 | 767,699 | +0.02(+0.29%) |
Aug 13, 2012 | 5.912 | 6.043 | 5.851 | 6.043 | 324,695 | +0.10(+1.61%) |
Aug 10, 2012 | 5.921 | 6.008 | 5.912 | 5.947 | 226,424 | +0.02(+0.29%) |
Aug 09, 2012 | 5.895 | 5.938 | 5.860 | 5.930 | 314,271 | +0.04(+0.74%) |
Aug 08, 2012 | 5.851 | 5.930 | 5.834 | 5.886 | 300,255 | +0.03(+0.45%) |
Aug 07, 2012 | 5.938 | 5.973 | 5.843 | 5.860 | 419,902 | -0.03(-0.44%) |
Aug 06, 2012 | 5.869 | 5.965 | 5.817 | 5.886 | 399,087 | +0.05(+0.89%) |
Aug 03, 2012 | 5.686 | 5.886 | 5.660 | 5.834 | 518,783 | +0.21(+3.71%) |
Aug 02, 2012 | 5.652 | 5.721 | 5.599 | 5.625 | 659,047 | -0.05(-0.92%) |
Aug 01, 2012 | 5.869 | 5.869 | 5.660 | 5.678 | 795,753 | -0.17(-2.83%) |
Jul 31, 2012 | 5.825 | 5.878 | 5.799 | 5.843 | 974,590 | -0.01(-0.15%) |
Jul 30, 2012 | 5.791 | 5.869 | 5.738 | 5.851 | 618,230 | +0.09(+1.51%) |
Jul 27, 2012 | 5.878 | 5.912 | 5.756 | 5.765 | 936,475 | -0.16(-2.64%) |
Jul 26, 2012 | 5.921 | 5.956 | 5.851 | 5.921 | 551,573 | +0.06(+1.04%) |
Jul 25, 2012 | 5.930 | 5.930 | 5.817 | 5.860 | 402,086 | -0.01(-0.15%) |
Jul 24, 2012 | 5.930 | 5.973 | 5.834 | 5.869 | 673,228 | -0.06(-1.03%) |
Jul 23, 2012 | 5.860 | 6.034 | 5.799 | 5.930 | 1,079,787 | -0.03(-0.58%) |
Jul 20, 2012 | 5.738 | 5.965 | 5.678 | 5.965 | 860,379 | +0.20(+3.47%) |
Jul 19, 2012 | 5.965 | 6.095 | 5.756 | 5.765 | 308,174 | -0.18(-3.07%) |
Jul 18, 2012 | 5.965 | 6.025 | 5.913 | 5.947 | 303,447 | -0.03(-0.44%) |
Jul 17, 2012 | 5.956 | 6.078 | 5.947 | 5.973 | 571,196 | +0.05(+0.88%) |
Jul 16, 2012 | 5.886 | 5.930 | 5.791 | 5.921 | 489,287 | +0.01(+0.15%) |
Jul 13, 2012 | 5.756 | 5.956 | 5.738 | 5.912 | 374,751 | +0.17(+3.03%) |
Jul 12, 2012 | 5.747 | 5.860 | 5.704 | 5.738 | 422,982 | -0.09(-1.49%) |
Jul 11, 2012 | 5.921 | 5.921 | 5.738 | 5.825 | 542,006 | -0.10(-1.76%) |
Jul 10, 2012 | 5.773 | 5.956 | 5.721 | 5.930 | 852,647 | +0.21(+3.65%) |
Jul 09, 2012 | 5.704 | 5.747 | 5.604 | 5.721 | 741,553 | -0.02(-0.30%) |
Jul 06, 2012 | 5.808 | 5.930 | 5.704 | 5.738 | 1,133,509 | -0.15(-2.51%) |
Jul 05, 2012 | 5.817 | 5.973 | 5.817 | 5.886 | 386,952 | +0.04(+0.74%) |
Jul 03, 2012 | 5.782 | 5.912 | 5.773 | 5.843 | 428,316 | +0.03(+0.60%) |
Jul 02, 2012 | 5.652 | 5.817 | 5.556 | 5.808 | 570,886 | +0.20(+3.57%) |
Jun 29, 2012 | 5.512 | 5.617 | 5.452 | 5.608 | 694,975 | +0.23(+4.37%) |
Jun 28, 2012 | 5.286 | 5.408 | 5.286 | 5.373 | 460,819 | +0.02(+0.32%) |
Jun 27, 2012 | 5.312 | 5.425 | 5.269 | 5.356 | 455,409 | +0.07(+1.32%) |
Jun 26, 2012 | 5.260 | 5.373 | 5.225 | 5.286 | 319,660 | +0.06(+1.16%) |
Jun 25, 2012 | 5.225 | 5.260 | 5.173 | 5.225 | 409,675 | -0.05(-0.99%) |
Jun 22, 2012 | 5.252 | 5.378 | 5.234 | 5.278 | 783,294 | +0.05(+1.00%) |
Jun 21, 2012 | 5.269 | 5.321 | 5.165 | 5.225 | 534,074 | -0.06(-1.15%) |
Jun 20, 2012 | 5.252 | 5.339 | 5.199 | 5.286 | 400,682 | +0.02(+0.33%) |
Jun 19, 2012 | 5.147 | 5.330 | 5.130 | 5.269 | 922,432 | +0.15(+2.89%) |
Jun 18, 2012 | 5.060 | 5.173 | 5.043 | 5.121 | 492,341 | +0.01(+0.17%) |
Jun 15, 2012 | 5.156 | 5.173 | 5.095 | 5.112 | 1,949,318 | +0.00(+0.00%) |
Jun 14, 2012 | 4.999 | 5.112 | 4.982 | 5.112 | 637,452 | +0.11(+2.26%) |
Jun 13, 2012 | 5.121 | 5.186 | 4.973 | 4.999 | 544,558 | -0.15(-2.87%) |
Jun 12, 2012 | 5.017 | 5.217 | 4.973 | 5.147 | 747,955 | +0.16(+3.14%) |
Jun 11, 2012 | 5.165 | 5.165 | 4.991 | 4.991 | 542,452 | -0.09(-1.71%) |
Jun 08, 2012 | 4.999 | 5.086 | 4.956 | 5.078 | 372,385 | +0.05(+1.04%) |
Jun 07, 2012 | 5.147 | 5.217 | 5.008 | 5.026 | 507,919 | -0.02(-0.34%) |
Jun 06, 2012 | 4.869 | 5.052 | 4.861 | 5.043 | 605,068 | +0.21(+4.32%) |
Jun 05, 2012 | 4.747 | 4.852 | 4.669 | 4.834 | 686,087 | +0.05(+1.09%) |
Jun 04, 2012 | 4.869 | 4.886 | 4.773 | 4.782 | 548,364 | -0.07(-1.43%) |
Jun 01, 2012 | 4.799 | 4.930 | 4.799 | 4.852 | 1,096,929 | -0.08(-1.59%) |
May 31, 2012 | 4.930 | 5.017 | 4.860 | 4.930 | 1,854,078 | +0.00(+0.00%) |
May 30, 2012 | 4.939 | 5.008 | 4.886 | 4.930 | 872,645 | -0.10(-1.90%) |
May 29, 2012 | 4.999 | 5.034 | 4.939 | 5.026 | 664,642 | +0.07(+1.40%) |
May 25, 2012 | 5.026 | 5.034 | 4.939 | 4.956 | 451,131 | -0.09(-1.72%) |
May 24, 2012 | 5.104 | 5.104 | 4.947 | 5.043 | 657,909 | -0.08(-1.53%) |
May 23, 2012 | 5.026 | 5.130 | 4.904 | 5.121 | 1,095,926 | +0.02(+0.34%) |
May 22, 2012 | 5.078 | 5.217 | 5.060 | 5.104 | 953,977 | +0.02(+0.34%) |
May 21, 2012 | 4.939 | 5.095 | 4.904 | 5.086 | 506,547 | +0.15(+2.99%) |
May 18, 2012 | 5.060 | 5.060 | 4.782 | 4.939 | 1,930,129 | -0.06(-1.22%) |
May 17, 2012 | 5.199 | 5.269 | 4.982 | 4.999 | 1,304,032 | -0.18(-3.52%) |
May 16, 2012 | 5.373 | 5.452 | 5.165 | 5.182 | 3,723,420 | -0.19(-3.56%) |
May 15, 2012 | 5.452 | 5.530 | 5.347 | 5.373 | 1,974,561 | -0.05(-0.96%) |
May 14, 2012 | 5.469 | 5.495 | 5.425 | 5.425 | 843,478 | -0.10(-1.73%) |
May 11, 2012 | 5.434 | 5.521 | 5.434 | 5.521 | 667,092 | +0.02(+0.32%) |
May 10, 2012 | 5.512 | 5.573 | 5.499 | 5.504 | 437,154 | +0.03(+0.64%) |
May 09, 2012 | 5.443 | 5.591 | 5.382 | 5.469 | 637,087 | -0.04(-0.79%) |
May 08, 2012 | 5.495 | 5.556 | 5.373 | 5.512 | 534,719 | +0.01(+0.16%) |
May 07, 2012 | 5.599 | 5.678 | 5.478 | 5.504 | 799,677 | -0.13(-2.31%) |
May 04, 2012 | 5.799 | 5.825 | 5.634 | 5.634 | 1,616,017 | -0.21(-3.57%) |
May 03, 2012 | 5.808 | 5.995 | 5.773 | 5.843 | 2,355,593 | +0.03(+0.45%) |
May 02, 2012 | 5.921 | 5.930 | 5.799 | 5.817 | 882,126 | -0.15(-2.48%) |