Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.871 | 6.005 | 5.632 | 5.642 | 282,188 | -0.27(-4.53%) |
Apr 29, 2013 | 6.015 | 6.101 | 5.776 | 5.910 | 191,906 | -0.10(-1.59%) |
Apr 26, 2013 | 5.948 | 6.024 | 5.881 | 6.005 | 75,018 | +0.09(+1.45%) |
Apr 25, 2013 | 5.986 | 6.111 | 5.881 | 5.919 | 69,252 | -0.02(-0.32%) |
Apr 24, 2013 | 5.881 | 5.977 | 5.785 | 5.938 | 56,116 | +0.05(+0.81%) |
Apr 23, 2013 | 5.680 | 5.891 | 5.642 | 5.891 | 113,612 | +0.24(+4.23%) |
Apr 22, 2013 | 5.613 | 5.699 | 5.489 | 5.652 | 66,133 | +0.00(+0.00%) |
Apr 19, 2013 | 5.699 | 5.699 | 5.556 | 5.652 | 82,466 | +0.00(+0.00%) |
Apr 18, 2013 | 5.604 | 5.718 | 5.508 | 5.652 | 59,016 | +0.11(+1.90%) |
Apr 17, 2013 | 5.623 | 5.680 | 5.508 | 5.546 | 140,799 | -0.12(-2.19%) |
Apr 16, 2013 | 5.565 | 5.718 | 5.565 | 5.671 | 74,174 | +0.11(+1.89%) |
Apr 15, 2013 | 5.891 | 5.891 | 5.546 | 5.565 | 237,285 | -0.37(-6.28%) |
Apr 12, 2013 | 6.034 | 6.072 | 5.833 | 5.938 | 76,557 | -0.11(-1.74%) |
Apr 11, 2013 | 6.111 | 6.111 | 6.005 | 6.044 | 51,996 | -0.04(-0.63%) |
Apr 10, 2013 | 6.034 | 6.130 | 6.034 | 6.082 | 49,106 | +0.10(+1.60%) |
Apr 09, 2013 | 5.843 | 6.087 | 5.776 | 5.986 | 110,805 | +0.18(+3.13%) |
Apr 08, 2013 | 5.938 | 5.967 | 5.738 | 5.805 | 68,585 | -0.13(-2.25%) |
Apr 05, 2013 | 5.680 | 5.967 | 5.594 | 5.938 | 303,262 | +0.15(+2.64%) |
Apr 04, 2013 | 5.852 | 5.919 | 5.757 | 5.785 | 134,289 | -0.08(-1.31%) |
Apr 03, 2013 | 6.120 | 6.120 | 5.785 | 5.862 | 297,726 | -0.27(-4.37%) |
Apr 02, 2013 | 6.321 | 6.407 | 6.082 | 6.130 | 262,156 | -0.12(-1.99%) |
Apr 01, 2013 | 6.426 | 6.426 | 6.206 | 6.254 | 129,454 | -0.16(-2.53%) |
Mar 28, 2013 | 6.493 | 6.493 | 6.330 | 6.417 | 159,712 | -0.03(-0.45%) |
Mar 27, 2013 | 6.321 | 6.445 | 6.244 | 6.445 | 244,185 | +0.12(+1.97%) |
Mar 26, 2013 | 6.503 | 6.522 | 6.239 | 6.321 | 127,190 | -0.16(-2.51%) |
Mar 25, 2013 | 6.474 | 6.550 | 6.445 | 6.483 | 182,500 | +0.06(+0.89%) |
Mar 22, 2013 | 6.436 | 6.550 | 6.388 | 6.426 | 79,827 | +0.03(+0.45%) |
Mar 21, 2013 | 6.206 | 6.493 | 6.197 | 6.397 | 174,674 | +0.13(+2.14%) |
Mar 20, 2013 | 6.378 | 6.407 | 6.063 | 6.264 | 327,869 | -0.06(-0.91%) |
Mar 19, 2013 | 6.330 | 6.369 | 6.279 | 6.321 | 120,204 | +0.02(+0.30%) |
Mar 18, 2013 | 6.359 | 6.445 | 6.235 | 6.302 | 154,334 | -0.19(-2.95%) |
Mar 15, 2013 | 6.235 | 6.503 | 6.235 | 6.493 | 189,272 | +0.22(+3.51%) |
Mar 14, 2013 | 6.340 | 6.359 | 6.177 | 6.273 | 192,036 | -0.07(-1.06%) |
Mar 13, 2013 | 6.474 | 6.503 | 6.264 | 6.340 | 190,176 | -0.15(-2.36%) |
Mar 12, 2013 | 6.531 | 6.608 | 6.417 | 6.493 | 192,044 | -0.02(-0.29%) |
Mar 11, 2013 | 6.570 | 6.694 | 6.436 | 6.512 | 336,454 | -0.12(-1.87%) |
Mar 08, 2013 | 6.465 | 6.799 | 6.340 | 6.636 | 613,226 | +0.25(+3.89%) |
Mar 07, 2013 | 6.331 | 6.445 | 6.216 | 6.388 | 266,194 | +0.11(+1.67%) |
Mar 06, 2013 | 6.235 | 6.379 | 6.159 | 6.283 | 249,637 | +0.04(+0.61%) |
Mar 05, 2013 | 6.121 | 6.274 | 6.121 | 6.245 | 293,255 | +0.15(+2.51%) |
Mar 04, 2013 | 5.958 | 6.121 | 5.949 | 6.092 | 408,314 | +0.12(+2.08%) |
Mar 01, 2013 | 6.140 | 6.169 | 5.787 | 5.968 | 547,306 | -0.25(-3.99%) |
Feb 28, 2013 | 5.939 | 6.245 | 5.825 | 6.216 | 1,027,552 | -0.46(-6.87%) |
Feb 27, 2013 | 6.694 | 6.894 | 6.598 | 6.675 | 228,854 | -0.06(-0.85%) |
Feb 26, 2013 | 6.770 | 6.789 | 6.656 | 6.732 | 160,554 | -0.08(-1.12%) |
Feb 22, 2013 | 7.009 | 7.085 | 6.694 | 6.808 | 286,119 | -0.21(-2.99%) |
Feb 21, 2013 | 7.047 | 7.066 | 6.866 | 7.018 | 290,818 | -0.05(-0.68%) |
Feb 20, 2013 | 7.362 | 7.524 | 7.009 | 7.066 | 687,070 | -0.25(-3.39%) |
Feb 19, 2013 | 7.085 | 7.372 | 6.971 | 7.314 | 431,525 | +0.25(+3.51%) |
Feb 15, 2013 | 6.894 | 7.162 | 6.818 | 7.066 | 519,485 | +0.17(+2.49%) |
Feb 14, 2013 | 6.455 | 6.971 | 6.455 | 6.894 | 398,773 | +0.44(+6.80%) |
Feb 13, 2013 | 6.216 | 6.522 | 6.178 | 6.455 | 218,399 | +0.25(+4.00%) |
Feb 12, 2013 | 6.064 | 6.216 | 6.064 | 6.207 | 572,101 | +0.15(+2.52%) |
Feb 11, 2013 | 6.121 | 6.121 | 5.997 | 6.054 | 187,923 | -0.07(-1.09%) |
Feb 08, 2013 | 6.111 | 6.245 | 6.064 | 6.121 | 331,083 | +0.01(+0.16%) |
Feb 07, 2013 | 6.140 | 6.245 | 5.949 | 6.111 | 169,544 | -0.02(-0.31%) |
Feb 06, 2013 | 6.092 | 6.149 | 6.035 | 6.130 | 146,410 | +0.14(+2.39%) |
Feb 04, 2013 | 6.398 | 6.398 | 5.939 | 5.987 | 391,402 | -0.47(-7.25%) |
Feb 01, 2013 | 6.445 | 6.646 | 6.350 | 6.455 | 173,820 | +0.00(+0.00%) |
Jan 31, 2013 | 6.149 | 6.455 | 6.102 | 6.455 | 212,927 | +0.24(+3.84%) |
Jan 30, 2013 | 6.636 | 6.675 | 6.130 | 6.216 | 385,695 | -0.45(-6.73%) |
Jan 29, 2013 | 6.694 | 6.748 | 6.570 | 6.665 | 169,342 | +0.01(+0.14%) |
Jan 28, 2013 | 6.436 | 6.751 | 6.436 | 6.656 | 455,824 | +0.21(+3.26%) |
Jan 25, 2013 | 6.445 | 6.455 | 6.379 | 6.445 | 144,991 | +0.07(+1.05%) |
Jan 24, 2013 | 6.245 | 6.445 | 6.207 | 6.379 | 237,807 | +0.10(+1.52%) |
Jan 23, 2013 | 6.398 | 6.398 | 6.207 | 6.283 | 161,720 | -0.11(-1.64%) |
Jan 22, 2013 | 6.064 | 6.445 | 5.916 | 6.388 | 385,020 | +0.35(+5.85%) |
Jan 18, 2013 | 5.930 | 6.035 | 5.834 | 6.035 | 107,236 | +0.15(+2.60%) |
Jan 17, 2013 | 5.987 | 6.035 | 5.834 | 5.882 | 99,788 | -0.11(-1.75%) |
Jan 16, 2013 | 5.939 | 6.016 | 5.901 | 5.987 | 64,127 | +0.05(+0.80%) |
Jan 15, 2013 | 5.997 | 6.016 | 5.806 | 5.939 | 102,648 | -0.08(-1.27%) |
Jan 14, 2013 | 6.083 | 6.212 | 5.978 | 6.016 | 191,676 | -0.01(-0.16%) |
Jan 11, 2013 | 5.863 | 6.064 | 5.806 | 6.025 | 219,502 | +0.19(+3.27%) |
Jan 10, 2013 | 5.739 | 5.863 | 5.672 | 5.834 | 179,485 | +0.14(+2.52%) |
Jan 09, 2013 | 5.758 | 5.796 | 5.662 | 5.691 | 146,155 | -0.07(-1.16%) |
Jan 08, 2013 | 5.691 | 5.763 | 5.596 | 5.758 | 420,901 | +0.07(+1.17%) |
Jan 07, 2013 | 5.701 | 5.787 | 5.643 | 5.691 | 179,641 | -0.09(-1.49%) |
Jan 04, 2013 | 5.662 | 5.997 | 5.643 | 5.777 | 262,722 | +0.15(+2.72%) |
Jan 03, 2013 | 5.538 | 5.634 | 5.414 | 5.624 | 157,405 | +0.15(+2.79%) |
Jan 02, 2013 | 5.366 | 5.715 | 5.042 | 5.471 | 663,152 | +0.43(+8.52%) |
Dec 31, 2012 | 4.946 | 5.080 | 4.870 | 5.042 | 161,893 | +0.06(+1.15%) |
Dec 28, 2012 | 4.946 | 5.013 | 4.851 | 4.985 | 136,102 | +0.00(+0.00%) |
Dec 27, 2012 | 4.918 | 5.004 | 4.813 | 4.985 | 154,383 | +0.00(+0.00%) |
Dec 26, 2012 | 4.851 | 5.032 | 4.851 | 4.985 | 84,466 | +0.13(+2.76%) |
Dec 24, 2012 | 4.822 | 4.853 | 4.764 | 4.851 | 160,343 | +0.00(+0.00%) |
Dec 21, 2012 | 4.870 | 4.889 | 4.679 | 4.851 | 446,261 | -0.19(-3.79%) |
Dec 20, 2012 | 5.061 | 5.089 | 4.965 | 5.042 | 99,076 | +0.01(+0.19%) |
Dec 19, 2012 | 4.985 | 5.061 | 4.918 | 5.032 | 111,962 | +0.11(+2.13%) |
Dec 18, 2012 | 4.879 | 4.956 | 4.794 | 4.927 | 85,489 | +0.09(+1.78%) |
Dec 17, 2012 | 4.765 | 4.851 | 4.717 | 4.841 | 88,676 | +0.08(+1.60%) |
Dec 14, 2012 | 4.708 | 4.794 | 4.688 | 4.765 | 57,824 | +0.06(+1.22%) |
Dec 13, 2012 | 4.698 | 4.774 | 4.679 | 4.708 | 91,917 | -0.01(-0.20%) |
Dec 12, 2012 | 4.832 | 4.879 | 4.698 | 4.717 | 70,958 | -0.11(-2.37%) |
Dec 11, 2012 | 4.736 | 4.870 | 4.650 | 4.832 | 168,637 | +0.08(+1.61%) |
Dec 10, 2012 | 4.765 | 4.841 | 4.708 | 4.755 | 168,488 | -0.05(-0.99%) |
Dec 07, 2012 | 4.832 | 4.860 | 4.727 | 4.803 | 213,597 | +0.02(+0.40%) |
Dec 06, 2012 | 4.755 | 4.870 | 4.737 | 4.784 | 168,765 | +0.02(+0.40%) |
Dec 05, 2012 | 4.679 | 4.851 | 4.673 | 4.765 | 290,926 | +0.10(+2.05%) |
Dec 04, 2012 | 4.574 | 4.727 | 4.574 | 4.669 | 197,427 | +0.37(+8.67%) |
Nov 30, 2012 | 4.335 | 4.373 | 4.278 | 4.297 | 204,564 | -0.03(-0.66%) |
Nov 29, 2012 | 4.364 | 4.440 | 4.278 | 4.326 | 462,710 | -0.05(-1.09%) |
Nov 28, 2012 | 4.364 | 4.440 | 4.307 | 4.373 | 275,478 | +0.00(+0.00%) |
Nov 27, 2012 | 4.564 | 4.593 | 4.345 | 4.373 | 160,057 | -0.21(-4.58%) |
Nov 26, 2012 | 4.669 | 4.746 | 4.555 | 4.583 | 112,058 | -0.11(-2.44%) |
Nov 23, 2012 | 4.689 | 4.841 | 4.636 | 4.698 | 60,737 | +0.05(+1.02%) |
Nov 21, 2012 | 4.507 | 4.803 | 4.469 | 4.650 | 200,615 | +0.14(+3.17%) |
Nov 20, 2012 | 4.622 | 4.660 | 4.422 | 4.507 | 193,204 | -0.13(-2.87%) |
Nov 19, 2012 | 4.679 | 4.870 | 4.641 | 4.641 | 199,203 | -0.03(-0.61%) |
Nov 16, 2012 | 4.669 | 4.784 | 4.622 | 4.669 | 195,359 | -0.07(-1.41%) |
Nov 15, 2012 | 5.356 | 5.356 | 4.555 | 4.736 | 515,071 | -0.44(-8.47%) |
Nov 14, 2012 | 5.175 | 5.241 | 4.965 | 5.175 | 121,039 | +0.07(+1.31%) |
Nov 13, 2012 | 5.308 | 5.308 | 5.098 | 5.108 | 90,907 | -0.19(-3.60%) |
Nov 12, 2012 | 4.669 | 5.413 | 4.669 | 5.298 | 231,299 | +0.56(+11.87%) |
Nov 09, 2012 | 5.089 | 5.089 | 4.679 | 4.736 | 252,418 | -0.36(-7.10%) |
Nov 08, 2012 | 5.251 | 5.298 | 5.079 | 5.098 | 74,964 | -0.19(-3.60%) |
Nov 07, 2012 | 5.251 | 5.298 | 5.127 | 5.289 | 121,746 | -0.05(-0.89%) |
Nov 06, 2012 | 5.327 | 5.451 | 5.232 | 5.337 | 69,510 | +0.06(+1.08%) |
Nov 05, 2012 | 5.270 | 5.356 | 5.089 | 5.279 | 62,810 | -0.04(-0.72%) |
Nov 02, 2012 | 5.251 | 5.337 | 5.127 | 5.317 | 64,511 | +0.00(+0.00%) |
Nov 01, 2012 | 5.136 | 5.317 | 5.003 | 5.317 | 119,195 | +0.16(+3.14%) |
Oct 31, 2012 | 5.365 | 5.365 | 5.118 | 5.155 | 61,087 | -0.17(-3.22%) |
Oct 26, 2012 | 5.384 | 5.327 | 5.327 | 5.327 | 53,413 | -0.06(-1.06%) |
Oct 25, 2012 | 5.365 | 5.403 | 5.214 | 5.384 | 63,976 | +0.08(+1.44%) |
Oct 24, 2012 | 5.175 | 5.384 | 5.155 | 5.308 | 129,051 | +0.13(+2.58%) |
Oct 23, 2012 | 5.479 | 5.491 | 5.108 | 5.175 | 324,327 | -0.51(-8.89%) |
Oct 19, 2012 | 5.432 | 5.680 | 5.432 | 5.680 | 96,802 | +0.27(+4.93%) |
Oct 18, 2012 | 5.689 | 5.775 | 5.337 | 5.413 | 187,545 | -0.31(-5.49%) |
Oct 17, 2012 | 5.794 | 5.851 | 5.622 | 5.727 | 119,247 | -0.05(-0.82%) |
Oct 16, 2012 | 5.823 | 5.851 | 5.746 | 5.775 | 50,484 | -0.05(-0.82%) |
Oct 15, 2012 | 5.851 | 5.870 | 5.746 | 5.823 | 55,356 | -0.02(-0.33%) |
Oct 12, 2012 | 5.889 | 6.061 | 5.784 | 5.842 | 93,852 | -0.06(-0.97%) |
Oct 11, 2012 | 5.899 | 5.975 | 5.880 | 5.899 | 62,166 | -0.02(-0.32%) |
Oct 10, 2012 | 5.908 | 5.946 | 5.775 | 5.918 | 109,451 | +0.02(+0.32%) |
Oct 09, 2012 | 6.032 | 6.061 | 5.899 | 5.899 | 50,121 | -0.11(-1.90%) |
Oct 08, 2012 | 5.908 | 6.032 | 5.908 | 6.013 | 51,670 | +0.08(+1.28%) |
Oct 05, 2012 | 5.746 | 6.051 | 5.737 | 5.937 | 190,282 | +0.23(+4.01%) |
Oct 04, 2012 | 5.765 | 5.813 | 5.699 | 5.708 | 79,032 | -0.05(-0.83%) |
Oct 03, 2012 | 5.813 | 5.842 | 5.718 | 5.756 | 141,186 | +0.00(+0.00%) |
Oct 02, 2012 | 5.861 | 5.985 | 5.746 | 5.756 | 129,174 | -0.07(-1.15%) |
Oct 01, 2012 | 5.784 | 5.927 | 5.784 | 5.823 | 96,530 | +0.04(+0.66%) |
Sep 28, 2012 | 5.784 | 5.859 | 5.727 | 5.784 | 143,474 | -0.05(-0.82%) |
Sep 27, 2012 | 5.832 | 5.918 | 5.737 | 5.832 | 194,544 | +0.07(+1.16%) |
Sep 26, 2012 | 5.813 | 5.851 | 5.699 | 5.765 | 217,835 | -0.07(-1.14%) |
Sep 25, 2012 | 6.137 | 6.232 | 5.823 | 5.832 | 274,883 | -0.30(-4.82%) |
Sep 24, 2012 | 6.156 | 6.270 | 6.023 | 6.127 | 151,122 | -0.08(-1.23%) |
Sep 21, 2012 | 6.518 | 6.528 | 6.175 | 6.204 | 268,661 | -0.30(-4.55%) |
Sep 20, 2012 | 6.613 | 6.613 | 6.413 | 6.499 | 123,076 | -0.13(-2.01%) |
Sep 19, 2012 | 6.613 | 6.680 | 6.566 | 6.633 | 62,427 | +0.02(+0.29%) |
Sep 18, 2012 | 6.766 | 6.795 | 6.575 | 6.613 | 109,651 | -0.17(-2.53%) |
Sep 17, 2012 | 6.909 | 6.995 | 6.747 | 6.785 | 84,576 | -0.18(-2.60%) |
Sep 14, 2012 | 6.756 | 7.033 | 6.680 | 6.966 | 299,785 | +0.23(+3.39%) |
Sep 13, 2012 | 6.604 | 6.766 | 6.442 | 6.737 | 186,383 | +0.16(+2.46%) |
Sep 12, 2012 | 6.728 | 6.804 | 6.537 | 6.575 | 221,797 | -0.17(-2.54%) |
Sep 11, 2012 | 6.575 | 6.772 | 6.528 | 6.747 | 136,291 | +0.23(+3.51%) |
Sep 10, 2012 | 6.528 | 6.632 | 6.471 | 6.518 | 94,457 | -0.05(-0.73%) |
Sep 07, 2012 | 6.785 | 6.804 | 6.556 | 6.566 | 185,354 | -0.17(-2.55%) |
Sep 06, 2012 | 6.699 | 6.804 | 6.661 | 6.737 | 129,383 | +0.13(+2.02%) |
Sep 05, 2012 | 6.623 | 6.775 | 6.556 | 6.604 | 139,303 | -0.04(-0.57%) |
Sep 04, 2012 | 6.518 | 6.652 | 6.436 | 6.642 | 154,102 | +0.16(+2.50%) |
Aug 31, 2012 | 6.442 | 6.518 | 6.251 | 6.480 | 262,670 | +0.10(+1.49%) |
Aug 30, 2012 | 6.642 | 6.709 | 6.337 | 6.385 | 236,525 | -0.33(-4.96%) |
Aug 29, 2012 | 6.957 | 6.957 | 6.709 | 6.718 | 177,631 | -0.24(-3.42%) |
Aug 27, 2012 | 6.976 | 7.061 | 6.842 | 6.957 | 177,897 | +0.00(+0.00%) |
Aug 24, 2012 | 6.890 | 7.004 | 6.861 | 6.957 | 183,566 | +0.04(+0.55%) |
Aug 23, 2012 | 6.633 | 6.918 | 6.623 | 6.918 | 215,592 | +0.30(+4.61%) |
Aug 22, 2012 | 6.633 | 6.652 | 6.566 | 6.613 | 168,235 | -0.05(-0.71%) |
Aug 21, 2012 | 6.671 | 6.709 | 6.623 | 6.661 | 279,328 | +0.11(+1.74%) |
Aug 20, 2012 | 6.613 | 6.631 | 6.537 | 6.547 | 134,470 | -0.07(-1.01%) |
Aug 17, 2012 | 6.575 | 6.647 | 6.423 | 6.613 | 177,661 | +0.03(+0.43%) |
Aug 16, 2012 | 6.613 | 6.718 | 6.518 | 6.585 | 347,886 | -0.06(-0.86%) |
Aug 15, 2012 | 6.499 | 6.747 | 6.499 | 6.642 | 447,985 | +0.10(+1.45%) |
Aug 14, 2012 | 6.138 | 6.613 | 6.090 | 6.547 | 612,517 | +0.64(+10.79%) |
Aug 13, 2012 | 5.833 | 5.928 | 5.738 | 5.909 | 140,679 | +0.03(+0.49%) |
Aug 10, 2012 | 5.862 | 5.957 | 5.805 | 5.881 | 138,907 | +0.03(+0.49%) |
Aug 09, 2012 | 5.690 | 5.985 | 5.690 | 5.852 | 292,610 | +0.16(+2.84%) |
Aug 08, 2012 | 5.462 | 5.706 | 5.395 | 5.690 | 250,622 | +0.20(+3.64%) |
Aug 07, 2012 | 5.576 | 5.671 | 5.481 | 5.491 | 99,767 | -0.02(-0.35%) |
Aug 06, 2012 | 5.395 | 5.586 | 5.386 | 5.510 | 85,593 | +0.09(+1.58%) |
Aug 03, 2012 | 5.215 | 5.472 | 5.119 | 5.424 | 120,168 | +0.31(+6.15%) |
Aug 02, 2012 | 5.243 | 5.367 | 5.081 | 5.110 | 141,191 | -0.20(-3.76%) |
Aug 01, 2012 | 5.434 | 5.481 | 5.262 | 5.310 | 78,123 | -0.09(-1.59%) |
Jul 31, 2012 | 5.386 | 5.500 | 5.357 | 5.395 | 152,007 | +0.00(+0.00%) |
Jul 30, 2012 | 5.500 | 5.700 | 5.319 | 5.395 | 301,711 | -0.10(-1.90%) |
Jul 27, 2012 | 5.405 | 5.557 | 5.396 | 5.500 | 134,502 | +0.12(+2.30%) |
Jul 26, 2012 | 5.319 | 5.376 | 5.062 | 5.376 | 186,022 | +0.20(+3.86%) |
Jul 25, 2012 | 5.357 | 5.405 | 5.119 | 5.177 | 144,848 | -0.13(-2.51%) |
Jul 24, 2012 | 5.357 | 5.472 | 5.281 | 5.310 | 153,145 | -0.05(-0.89%) |
Jul 23, 2012 | 5.595 | 5.643 | 5.348 | 5.357 | 97,012 | -0.30(-5.38%) |
Jul 20, 2012 | 5.519 | 5.709 | 5.519 | 5.662 | 110,989 | +0.10(+1.71%) |
Jul 19, 2012 | 5.595 | 5.624 | 5.443 | 5.567 | 128,540 | +0.00(+0.00%) |
Jul 18, 2012 | 5.567 | 5.643 | 5.500 | 5.567 | 149,419 | -0.02(-0.34%) |
Jul 17, 2012 | 5.367 | 5.605 | 5.319 | 5.586 | 270,365 | +0.27(+5.01%) |
Jul 16, 2012 | 5.015 | 5.338 | 4.965 | 5.319 | 164,646 | +0.29(+5.87%) |
Jul 13, 2012 | 5.062 | 5.148 | 4.977 | 5.024 | 90,652 | -0.03(-0.57%) |
Jul 12, 2012 | 5.119 | 5.148 | 4.891 | 5.053 | 381,507 | -0.19(-3.63%) |
Jul 11, 2012 | 5.386 | 5.443 | 5.100 | 5.243 | 118,358 | -0.12(-2.30%) |
Jul 10, 2012 | 5.500 | 5.557 | 5.310 | 5.367 | 322,103 | -0.09(-1.57%) |
Jul 09, 2012 | 5.262 | 5.501 | 5.262 | 5.453 | 194,951 | +0.18(+3.43%) |
Jul 06, 2012 | 5.234 | 5.319 | 5.139 | 5.272 | 82,241 | -0.03(-0.54%) |
Jul 05, 2012 | 5.338 | 5.376 | 5.272 | 5.300 | 153,449 | -0.04(-0.71%) |
Jul 03, 2012 | 5.148 | 5.376 | 5.148 | 5.338 | 158,286 | +0.20(+3.89%) |
Jul 02, 2012 | 5.062 | 5.167 | 4.977 | 5.139 | 259,082 | +0.05(+0.93%) |
Jun 29, 2012 | 5.015 | 5.119 | 4.986 | 5.091 | 183,846 | +0.20(+4.09%) |
Jun 28, 2012 | 4.805 | 4.910 | 4.739 | 4.891 | 128,116 | +0.04(+0.78%) |
Jun 27, 2012 | 4.805 | 4.900 | 4.805 | 4.853 | 133,256 | +0.04(+0.79%) |
Jun 26, 2012 | 4.729 | 4.844 | 4.625 | 4.815 | 186,726 | +0.08(+1.61%) |
Jun 25, 2012 | 4.739 | 4.824 | 4.634 | 4.739 | 222,383 | -0.10(-2.16%) |
Jun 22, 2012 | 4.824 | 4.863 | 4.767 | 4.844 | 82,325 | +0.08(+1.60%) |
Jun 21, 2012 | 5.043 | 5.043 | 4.758 | 4.767 | 234,314 | -0.29(-5.65%) |
Jun 20, 2012 | 4.958 | 5.162 | 4.882 | 5.053 | 319,233 | +0.10(+1.92%) |
Jun 19, 2012 | 4.853 | 4.986 | 4.718 | 4.958 | 477,580 | +0.14(+2.96%) |
Jun 18, 2012 | 4.634 | 4.891 | 4.587 | 4.815 | 472,435 | +0.28(+6.08%) |
Jun 15, 2012 | 4.168 | 4.615 | 4.140 | 4.539 | 347,304 | +0.41(+9.91%) |
Jun 14, 2012 | 4.215 | 4.235 | 4.073 | 4.130 | 605,702 | -0.11(-2.69%) |
Jun 13, 2012 | 4.311 | 4.396 | 4.215 | 4.244 | 248,150 | -0.12(-2.83%) |
Jun 12, 2012 | 4.520 | 4.549 | 4.358 | 4.368 | 206,922 | -0.11(-2.55%) |
Jun 11, 2012 | 4.653 | 4.653 | 4.463 | 4.482 | 156,659 | -0.09(-1.88%) |
Jun 08, 2012 | 4.672 | 4.672 | 4.530 | 4.568 | 226,193 | -0.15(-3.23%) |
Jun 07, 2012 | 4.872 | 5.015 | 4.644 | 4.720 | 295,248 | -0.05(-1.00%) |
Jun 06, 2012 | 4.510 | 4.920 | 4.444 | 4.767 | 419,202 | +0.36(+8.21%) |
Jun 05, 2012 | 4.254 | 4.453 | 4.244 | 4.406 | 380,524 | +0.11(+2.66%) |
Jun 04, 2012 | 4.311 | 4.396 | 4.182 | 4.292 | 317,849 | +0.00(+0.00%) |
Jun 01, 2012 | 4.530 | 4.530 | 4.254 | 4.292 | 518,437 | -0.32(-7.01%) |
May 31, 2012 | 4.872 | 4.872 | 4.596 | 4.615 | 561,602 | -0.25(-5.09%) |
May 30, 2012 | 4.948 | 4.948 | 4.796 | 4.863 | 211,557 | -0.16(-3.22%) |
May 29, 2012 | 5.062 | 5.139 | 4.967 | 5.024 | 175,734 | +0.01(+0.19%) |
May 25, 2012 | 5.005 | 5.148 | 4.977 | 5.015 | 158,963 | +0.02(+0.38%) |
May 24, 2012 | 5.119 | 5.138 | 4.939 | 4.996 | 202,268 | -0.12(-2.41%) |
May 23, 2012 | 5.015 | 5.148 | 4.891 | 5.119 | 337,977 | +0.03(+0.56%) |
May 22, 2012 | 5.053 | 5.252 | 5.024 | 5.091 | 441,963 | +0.09(+1.71%) |
May 21, 2012 | 4.872 | 5.043 | 4.796 | 5.005 | 336,280 | +0.13(+2.73%) |
May 18, 2012 | 5.081 | 5.110 | 4.796 | 4.872 | 361,819 | -0.17(-3.39%) |
May 17, 2012 | 4.806 | 5.262 | 4.777 | 5.043 | 848,449 | +0.17(+3.51%) |
May 16, 2012 | 4.796 | 4.967 | 4.739 | 4.872 | 789,204 | +0.09(+1.99%) |
May 15, 2012 | 4.872 | 4.929 | 4.711 | 4.777 | 362,094 | -0.09(-1.95%) |
May 14, 2012 | 5.214 | 5.224 | 4.872 | 4.872 | 559,788 | -0.41(-7.73%) |
May 11, 2012 | 5.347 | 5.442 | 5.252 | 5.281 | 170,740 | -0.15(-2.80%) |
May 10, 2012 | 5.509 | 5.556 | 5.414 | 5.433 | 230,492 | -0.02(-0.35%) |
May 09, 2012 | 5.471 | 5.556 | 5.385 | 5.452 | 307,811 | -0.13(-2.38%) |
May 08, 2012 | 5.680 | 5.680 | 5.414 | 5.585 | 348,007 | -0.20(-3.45%) |
May 07, 2012 | 5.737 | 5.936 | 5.708 | 5.784 | 367,201 | +0.04(+0.66%) |
May 04, 2012 | 5.756 | 5.813 | 5.518 | 5.746 | 534,582 | +0.00(+0.00%) |
May 03, 2012 | 6.192 | 6.297 | 5.718 | 5.746 | 712,998 | -0.41(-6.64%) |
May 02, 2012 | 6.553 | 6.677 | 6.022 | 6.154 | 890,584 | -0.42(-6.36%) |