Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.775 | 6.873 | 6.678 | 6.864 | 188,652 | +0.07(+1.04%) |
Apr 29, 2013 | 6.802 | 6.855 | 6.722 | 6.793 | 92,207 | +0.05(+0.79%) |
Apr 26, 2013 | 6.899 | 6.952 | 6.634 | 6.740 | 198,760 | -0.21(-3.05%) |
Apr 25, 2013 | 6.837 | 7.032 | 6.837 | 6.952 | 155,685 | +0.12(+1.81%) |
Apr 24, 2013 | 6.802 | 7.014 | 6.793 | 6.828 | 173,947 | +0.05(+0.78%) |
Apr 23, 2013 | 6.660 | 6.837 | 6.652 | 6.775 | 294,891 | +0.18(+2.68%) |
Apr 22, 2013 | 6.616 | 6.740 | 6.448 | 6.599 | 259,477 | -0.04(-0.53%) |
Apr 19, 2013 | 6.537 | 6.696 | 6.448 | 6.634 | 352,110 | +0.11(+1.76%) |
Apr 18, 2013 | 6.537 | 6.695 | 6.475 | 6.519 | 392,256 | -0.03(-0.41%) |
Apr 17, 2013 | 6.501 | 6.669 | 6.492 | 6.545 | 423,112 | -0.01(-0.13%) |
Apr 16, 2013 | 6.616 | 6.749 | 6.484 | 6.554 | 231,521 | +0.03(+0.41%) |
Apr 15, 2013 | 6.775 | 6.820 | 6.439 | 6.528 | 444,838 | -0.27(-4.03%) |
Apr 12, 2013 | 6.775 | 6.873 | 6.687 | 6.802 | 106,161 | -0.04(-0.52%) |
Apr 11, 2013 | 6.908 | 6.926 | 6.775 | 6.837 | 160,811 | -0.10(-1.40%) |
Apr 10, 2013 | 6.528 | 6.952 | 6.528 | 6.935 | 337,820 | +0.44(+6.81%) |
Apr 09, 2013 | 6.634 | 6.643 | 6.492 | 6.492 | 133,329 | -0.14(-2.13%) |
Apr 08, 2013 | 6.501 | 6.643 | 6.408 | 6.634 | 231,937 | +0.16(+2.46%) |
Apr 05, 2013 | 6.492 | 6.554 | 6.430 | 6.475 | 155,899 | -0.17(-2.53%) |
Apr 04, 2013 | 6.634 | 6.712 | 6.585 | 6.643 | 129,835 | +0.04(+0.54%) |
Apr 03, 2013 | 6.864 | 6.864 | 6.563 | 6.607 | 191,499 | -0.26(-3.74%) |
Apr 02, 2013 | 7.067 | 7.120 | 6.828 | 6.864 | 144,674 | -0.15(-2.14%) |
Apr 01, 2013 | 7.173 | 7.235 | 6.864 | 7.014 | 185,150 | -0.19(-2.58%) |
Mar 28, 2013 | 7.324 | 7.355 | 7.112 | 7.200 | 245,357 | -0.11(-1.45%) |
Mar 27, 2013 | 7.324 | 7.341 | 7.218 | 7.306 | 196,872 | -0.02(-0.24%) |
Mar 26, 2013 | 7.465 | 7.518 | 7.244 | 7.324 | 192,811 | -0.10(-1.31%) |
Mar 25, 2013 | 7.306 | 7.448 | 7.306 | 7.421 | 316,174 | +0.11(+1.57%) |
Mar 22, 2013 | 7.439 | 7.465 | 7.280 | 7.306 | 306,717 | -0.08(-1.08%) |
Mar 21, 2013 | 7.297 | 7.510 | 7.297 | 7.386 | 294,612 | +0.02(+0.24%) |
Mar 20, 2013 | 7.297 | 7.483 | 7.253 | 7.368 | 428,453 | +0.09(+1.22%) |
Mar 19, 2013 | 6.767 | 7.297 | 6.731 | 7.280 | 625,312 | +0.60(+9.01%) |
Mar 18, 2013 | 6.519 | 6.775 | 6.519 | 6.678 | 391,977 | +0.07(+1.07%) |
Mar 15, 2013 | 6.758 | 6.926 | 6.457 | 6.607 | 812,294 | -0.29(-4.23%) |
Mar 14, 2013 | 6.749 | 6.899 | 6.714 | 6.899 | 122,085 | +0.19(+2.77%) |
Mar 13, 2013 | 6.820 | 6.855 | 6.705 | 6.713 | 107,657 | -0.11(-1.56%) |
Mar 12, 2013 | 6.820 | 6.846 | 6.634 | 6.820 | 222,150 | -0.04(-0.64%) |
Mar 11, 2013 | 6.828 | 6.882 | 6.758 | 6.864 | 184,333 | +0.07(+1.04%) |
Mar 08, 2013 | 6.926 | 6.926 | 6.767 | 6.793 | 235,863 | -0.02(-0.26%) |
Mar 07, 2013 | 6.828 | 6.864 | 6.731 | 6.811 | 99,515 | -0.03(-0.39%) |
Mar 06, 2013 | 6.864 | 6.961 | 6.793 | 6.837 | 90,128 | +0.03(+0.39%) |
Mar 05, 2013 | 6.696 | 6.873 | 6.696 | 6.811 | 194,557 | +0.19(+2.80%) |
Mar 04, 2013 | 6.828 | 6.828 | 6.599 | 6.625 | 239,029 | -0.21(-3.10%) |
Mar 01, 2013 | 6.811 | 6.917 | 6.731 | 6.837 | 276,938 | -0.06(-0.90%) |
Feb 28, 2013 | 6.935 | 6.943 | 6.802 | 6.899 | 251,059 | -0.06(-0.89%) |
Feb 27, 2013 | 6.961 | 7.041 | 6.890 | 6.961 | 223,595 | +0.01(+0.13%) |
Feb 26, 2013 | 6.890 | 7.112 | 6.837 | 6.952 | 314,306 | +0.12(+1.81%) |
Feb 25, 2013 | 7.271 | 7.288 | 6.820 | 6.828 | 298,195 | -0.42(-5.74%) |
Feb 22, 2013 | 7.120 | 7.280 | 7.103 | 7.244 | 184,432 | +0.19(+2.63%) |
Feb 21, 2013 | 7.050 | 7.191 | 6.908 | 7.058 | 205,503 | +0.01(+0.13%) |
Feb 20, 2013 | 7.315 | 7.333 | 7.050 | 7.050 | 201,514 | -0.29(-3.98%) |
Feb 19, 2013 | 7.359 | 7.377 | 7.297 | 7.341 | 179,152 | -0.02(-0.24%) |
Feb 15, 2013 | 7.368 | 7.386 | 7.280 | 7.359 | 193,038 | +0.02(+0.24%) |
Feb 14, 2013 | 7.227 | 7.341 | 7.165 | 7.341 | 116,612 | +0.09(+1.22%) |
Feb 13, 2013 | 7.297 | 7.297 | 7.112 | 7.253 | 189,746 | -0.05(-0.73%) |
Feb 12, 2013 | 7.227 | 7.346 | 7.227 | 7.306 | 83,354 | +0.08(+1.10%) |
Feb 11, 2013 | 7.165 | 7.271 | 7.085 | 7.227 | 124,796 | +0.08(+1.11%) |
Feb 08, 2013 | 7.120 | 7.173 | 7.072 | 7.147 | 154,453 | +0.04(+0.50%) |
Feb 07, 2013 | 7.041 | 7.165 | 6.952 | 7.112 | 209,660 | +0.04(+0.63%) |
Feb 06, 2013 | 7.032 | 7.076 | 6.961 | 7.067 | 145,707 | +0.04(+0.50%) |
Feb 04, 2013 | 7.324 | 7.368 | 7.014 | 7.032 | 178,234 | -0.39(-5.24%) |
Feb 01, 2013 | 7.173 | 7.452 | 7.129 | 7.421 | 243,474 | +0.31(+4.35%) |
Jan 31, 2013 | 7.112 | 7.138 | 7.041 | 7.112 | 267,827 | +0.03(+0.37%) |
Jan 30, 2013 | 7.209 | 7.209 | 7.058 | 7.085 | 204,536 | -0.11(-1.60%) |
Jan 29, 2013 | 7.173 | 7.227 | 7.103 | 7.200 | 248,445 | +0.04(+0.49%) |
Jan 28, 2013 | 7.182 | 7.439 | 7.120 | 7.165 | 335,009 | +0.01(+0.12%) |
Jan 25, 2013 | 7.227 | 7.633 | 7.067 | 7.156 | 640,037 | +0.04(+0.62%) |
Jan 24, 2013 | 6.890 | 7.165 | 6.890 | 7.112 | 408,810 | +0.21(+3.08%) |
Jan 23, 2013 | 7.041 | 7.072 | 6.868 | 6.899 | 251,101 | -0.17(-2.38%) |
Jan 22, 2013 | 6.997 | 7.076 | 6.970 | 7.067 | 269,564 | +0.09(+1.27%) |
Jan 18, 2013 | 6.988 | 7.014 | 6.855 | 6.979 | 370,498 | -0.02(-0.25%) |
Jan 17, 2013 | 6.979 | 7.050 | 6.957 | 6.997 | 158,079 | +0.07(+1.02%) |
Jan 16, 2013 | 7.014 | 7.058 | 6.890 | 6.926 | 166,341 | -0.13(-1.88%) |
Jan 15, 2013 | 6.837 | 7.076 | 6.837 | 7.058 | 274,804 | +0.15(+2.18%) |
Jan 14, 2013 | 6.890 | 6.970 | 6.821 | 6.908 | 191,662 | -0.01(-0.13%) |
Jan 11, 2013 | 6.917 | 6.961 | 6.828 | 6.917 | 215,373 | +0.01(+0.13%) |
Jan 10, 2013 | 7.023 | 7.032 | 6.784 | 6.908 | 159,741 | -0.09(-1.26%) |
Jan 09, 2013 | 6.917 | 6.997 | 6.908 | 6.997 | 126,012 | +0.12(+1.80%) |
Jan 08, 2013 | 6.846 | 6.988 | 6.828 | 6.873 | 278,155 | +0.04(+0.52%) |
Jan 07, 2013 | 6.908 | 6.961 | 6.749 | 6.837 | 162,568 | -0.13(-1.90%) |
Jan 04, 2013 | 6.970 | 7.085 | 6.864 | 6.970 | 189,644 | +0.04(+0.64%) |
Jan 03, 2013 | 7.085 | 7.085 | 6.864 | 6.926 | 259,319 | -0.16(-2.25%) |
Jan 02, 2013 | 7.067 | 7.182 | 6.731 | 7.085 | 530,334 | +0.35(+5.26%) |
Dec 31, 2012 | 6.581 | 6.749 | 6.492 | 6.731 | 288,661 | +0.14(+2.15%) |
Dec 28, 2012 | 6.607 | 6.634 | 6.430 | 6.590 | 222,350 | -0.04(-0.53%) |
Dec 27, 2012 | 6.519 | 6.634 | 6.351 | 6.625 | 320,477 | +0.19(+3.03%) |
Dec 26, 2012 | 6.492 | 6.545 | 6.386 | 6.430 | 207,984 | -0.07(-1.09%) |
Dec 24, 2012 | 6.484 | 6.545 | 6.395 | 6.501 | 109,761 | -0.04(-0.68%) |
Dec 21, 2012 | 6.457 | 6.545 | 6.377 | 6.545 | 640,311 | -0.06(-0.94%) |
Dec 20, 2012 | 6.413 | 6.616 | 6.333 | 6.607 | 418,054 | +0.19(+3.03%) |
Dec 19, 2012 | 6.395 | 6.510 | 6.289 | 6.413 | 294,507 | +0.04(+0.69%) |
Dec 18, 2012 | 6.183 | 6.377 | 6.165 | 6.369 | 259,464 | +0.18(+2.86%) |
Dec 17, 2012 | 6.024 | 6.200 | 5.971 | 6.192 | 297,661 | +0.18(+2.94%) |
Dec 14, 2012 | 6.059 | 6.121 | 5.953 | 6.015 | 229,948 | -0.05(-0.87%) |
Dec 13, 2012 | 6.183 | 6.205 | 6.068 | 6.068 | 267,286 | -0.12(-2.00%) |
Dec 12, 2012 | 5.988 | 6.245 | 5.856 | 6.192 | 475,317 | +0.27(+4.48%) |
Dec 11, 2012 | 5.705 | 5.935 | 5.661 | 5.926 | 261,561 | +0.27(+4.69%) |
Dec 10, 2012 | 5.643 | 5.670 | 5.639 | 5.661 | 414,184 | +0.04(+0.79%) |
Dec 07, 2012 | 5.634 | 5.643 | 5.555 | 5.617 | 146,489 | -0.01(-0.16%) |
Dec 06, 2012 | 5.493 | 5.626 | 5.378 | 5.626 | 141,185 | +0.13(+2.42%) |
Dec 05, 2012 | 5.590 | 5.626 | 5.484 | 5.493 | 164,784 | -0.07(-1.27%) |
Dec 04, 2012 | 5.431 | 5.745 | 5.396 | 5.564 | 244,405 | +0.36(+6.97%) |
Nov 30, 2012 | 5.334 | 5.396 | 5.192 | 5.201 | 369,806 | -0.11(-2.00%) |
Nov 29, 2012 | 5.210 | 5.342 | 5.201 | 5.307 | 148,847 | +0.17(+3.27%) |
Nov 28, 2012 | 4.936 | 5.157 | 4.872 | 5.139 | 150,992 | +0.16(+3.20%) |
Nov 27, 2012 | 4.927 | 5.077 | 4.900 | 4.980 | 165,932 | +0.04(+0.72%) |
Nov 26, 2012 | 4.812 | 4.953 | 4.803 | 4.944 | 169,506 | +0.12(+2.57%) |
Nov 23, 2012 | 4.794 | 4.821 | 4.759 | 4.821 | 42,825 | +0.05(+1.11%) |
Nov 21, 2012 | 4.732 | 4.785 | 4.644 | 4.768 | 84,423 | +0.06(+1.32%) |
Nov 20, 2012 | 4.732 | 4.741 | 4.653 | 4.706 | 97,702 | -0.04(-0.75%) |
Nov 19, 2012 | 4.653 | 4.785 | 4.644 | 4.741 | 151,280 | +0.14(+3.08%) |
Nov 16, 2012 | 4.644 | 4.670 | 4.493 | 4.599 | 229,564 | -0.07(-1.52%) |
Nov 15, 2012 | 4.661 | 4.847 | 4.617 | 4.670 | 251,411 | +0.00(+0.00%) |
Nov 14, 2012 | 4.865 | 4.874 | 4.661 | 4.670 | 224,212 | -0.19(-4.00%) |
Nov 13, 2012 | 4.865 | 4.953 | 4.759 | 4.865 | 165,962 | -0.09(-1.79%) |
Nov 12, 2012 | 4.962 | 5.033 | 4.909 | 4.953 | 87,098 | +0.00(+0.00%) |
Nov 09, 2012 | 4.785 | 5.086 | 4.741 | 4.953 | 275,942 | +0.16(+3.32%) |
Nov 08, 2012 | 4.838 | 4.909 | 4.759 | 4.794 | 279,990 | -0.07(-1.45%) |
Nov 07, 2012 | 5.121 | 5.201 | 4.829 | 4.865 | 178,596 | -0.34(-6.62%) |
Nov 06, 2012 | 5.104 | 5.254 | 5.068 | 5.210 | 122,276 | +0.12(+2.43%) |
Nov 05, 2012 | 5.068 | 5.148 | 5.015 | 5.086 | 148,974 | +0.02(+0.35%) |
Nov 02, 2012 | 5.342 | 5.342 | 5.059 | 5.068 | 171,513 | -0.23(-4.34%) |
Nov 01, 2012 | 5.130 | 5.307 | 5.095 | 5.298 | 284,523 | +0.19(+3.81%) |
Oct 31, 2012 | 5.139 | 5.139 | 5.006 | 5.104 | 107,844 | -0.05(-1.03%) |
Oct 26, 2012 | 5.139 | 5.157 | 5.157 | 5.157 | 105,481 | +0.03(+0.52%) |
Oct 25, 2012 | 5.192 | 5.219 | 5.086 | 5.130 | 156,390 | -0.06(-1.19%) |
Oct 24, 2012 | 5.289 | 5.289 | 5.174 | 5.192 | 76,527 | -0.06(-1.18%) |
Oct 23, 2012 | 5.263 | 5.298 | 5.139 | 5.254 | 121,086 | -0.02(-0.34%) |
Oct 19, 2012 | 5.493 | 5.511 | 5.219 | 5.272 | 182,298 | -0.29(-5.25%) |
Oct 18, 2012 | 5.652 | 5.661 | 5.564 | 5.564 | 109,493 | -0.10(-1.72%) |
Oct 17, 2012 | 5.643 | 5.661 | 5.593 | 5.661 | 144,530 | +0.01(+0.16%) |
Oct 16, 2012 | 5.661 | 5.661 | 5.599 | 5.652 | 100,696 | +0.01(+0.16%) |
Oct 15, 2012 | 5.617 | 5.652 | 5.546 | 5.643 | 95,468 | +0.04(+0.79%) |
Oct 12, 2012 | 5.572 | 5.608 | 5.537 | 5.599 | 121,479 | +0.06(+1.12%) |
Oct 11, 2012 | 5.422 | 5.537 | 5.387 | 5.537 | 106,170 | +0.18(+3.30%) |
Oct 10, 2012 | 5.307 | 5.360 | 5.253 | 5.360 | 183,306 | +0.06(+1.17%) |
Oct 09, 2012 | 5.537 | 5.564 | 5.281 | 5.298 | 166,137 | -0.24(-4.31%) |
Oct 08, 2012 | 5.457 | 5.537 | 5.404 | 5.537 | 92,909 | +0.05(+0.97%) |
Oct 05, 2012 | 5.528 | 5.528 | 5.431 | 5.484 | 238,737 | -0.01(-0.16%) |
Oct 04, 2012 | 5.493 | 5.519 | 5.360 | 5.493 | 162,176 | +0.04(+0.65%) |
Oct 03, 2012 | 5.617 | 5.617 | 5.431 | 5.457 | 255,730 | -0.15(-2.68%) |
Oct 02, 2012 | 5.634 | 5.652 | 5.511 | 5.608 | 169,633 | +0.02(+0.32%) |
Oct 01, 2012 | 5.634 | 5.670 | 5.572 | 5.590 | 227,762 | +0.00(+0.00%) |
Sep 28, 2012 | 5.634 | 5.670 | 5.555 | 5.590 | 207,531 | -0.08(-1.40%) |
Sep 27, 2012 | 5.608 | 5.670 | 5.600 | 5.670 | 217,719 | +0.09(+1.58%) |
Sep 26, 2012 | 5.502 | 5.590 | 5.440 | 5.581 | 136,300 | +0.07(+1.28%) |
Sep 25, 2012 | 5.758 | 5.856 | 5.493 | 5.511 | 231,556 | -0.19(-3.41%) |
Sep 24, 2012 | 5.714 | 5.802 | 5.643 | 5.705 | 168,533 | -0.05(-0.92%) |
Sep 21, 2012 | 5.811 | 5.917 | 5.749 | 5.758 | 465,677 | +0.04(+0.62%) |
Sep 20, 2012 | 5.687 | 5.758 | 5.634 | 5.723 | 113,361 | -0.02(-0.31%) |
Sep 19, 2012 | 5.785 | 5.794 | 5.679 | 5.741 | 220,925 | -0.03(-0.46%) |
Sep 18, 2012 | 5.811 | 5.829 | 5.687 | 5.767 | 193,903 | -0.04(-0.76%) |
Sep 17, 2012 | 5.723 | 5.873 | 5.696 | 5.811 | 210,662 | +0.04(+0.77%) |
Sep 14, 2012 | 5.749 | 5.857 | 5.723 | 5.767 | 377,042 | +0.02(+0.31%) |
Sep 13, 2012 | 5.555 | 5.829 | 5.519 | 5.749 | 330,524 | +0.22(+4.00%) |
Sep 12, 2012 | 5.696 | 5.776 | 5.466 | 5.528 | 267,564 | -0.17(-2.95%) |
Sep 11, 2012 | 5.670 | 5.776 | 5.572 | 5.696 | 165,923 | +0.04(+0.62%) |
Sep 10, 2012 | 5.608 | 5.732 | 5.555 | 5.661 | 214,486 | +0.03(+0.47%) |
Sep 07, 2012 | 5.528 | 5.670 | 5.449 | 5.634 | 196,484 | +0.11(+1.92%) |
Sep 06, 2012 | 5.519 | 5.546 | 5.484 | 5.528 | 498,585 | +0.04(+0.81%) |
Sep 05, 2012 | 5.431 | 5.537 | 5.422 | 5.484 | 274,269 | +0.08(+1.47%) |
Sep 04, 2012 | 5.307 | 5.466 | 5.245 | 5.404 | 331,371 | +0.12(+2.35%) |
Aug 31, 2012 | 5.325 | 5.369 | 5.263 | 5.281 | 208,468 | +0.03(+0.50%) |
Aug 30, 2012 | 5.263 | 5.281 | 5.210 | 5.254 | 227,151 | -0.03(-0.50%) |
Aug 29, 2012 | 5.316 | 5.360 | 5.263 | 5.281 | 186,734 | +0.01(+0.17%) |
Aug 27, 2012 | 5.325 | 5.334 | 5.229 | 5.272 | 92,814 | -0.01(-0.17%) |
Aug 24, 2012 | 5.228 | 5.316 | 5.192 | 5.281 | 168,881 | +0.03(+0.50%) |
Aug 23, 2012 | 5.351 | 5.413 | 5.228 | 5.254 | 157,736 | -0.10(-1.82%) |
Aug 22, 2012 | 5.396 | 5.502 | 5.342 | 5.351 | 238,160 | -0.07(-1.31%) |
Aug 21, 2012 | 5.493 | 5.670 | 5.404 | 5.422 | 172,864 | -0.06(-1.13%) |
Aug 20, 2012 | 5.307 | 5.519 | 5.307 | 5.484 | 171,674 | +0.18(+3.33%) |
Aug 17, 2012 | 5.263 | 5.360 | 5.263 | 5.307 | 304,405 | +0.01(+0.17%) |
Aug 16, 2012 | 5.289 | 5.320 | 5.210 | 5.298 | 157,278 | -0.01(-0.17%) |
Aug 15, 2012 | 5.192 | 5.325 | 5.192 | 5.307 | 135,538 | +0.10(+1.87%) |
Aug 14, 2012 | 5.307 | 5.307 | 5.174 | 5.210 | 252,344 | -0.07(-1.34%) |
Aug 13, 2012 | 5.174 | 5.281 | 5.139 | 5.281 | 140,042 | +0.07(+1.36%) |
Aug 10, 2012 | 5.219 | 5.250 | 5.179 | 5.210 | 109,821 | -0.02(-0.34%) |
Aug 09, 2012 | 5.192 | 5.307 | 5.192 | 5.228 | 232,307 | +0.03(+0.51%) |
Aug 08, 2012 | 5.245 | 5.298 | 5.192 | 5.201 | 134,695 | -0.07(-1.34%) |
Aug 07, 2012 | 5.228 | 5.307 | 5.170 | 5.272 | 235,721 | +0.07(+1.36%) |
Aug 06, 2012 | 4.980 | 5.387 | 4.962 | 5.201 | 347,187 | +0.26(+5.19%) |
Aug 03, 2012 | 4.467 | 4.944 | 4.290 | 4.944 | 771,303 | +0.21(+4.49%) |
Aug 02, 2012 | 4.785 | 4.821 | 4.697 | 4.732 | 190,043 | -0.05(-1.11%) |
Aug 01, 2012 | 5.068 | 5.095 | 4.785 | 4.785 | 226,942 | -0.23(-4.59%) |
Jul 31, 2012 | 5.201 | 5.201 | 5.006 | 5.015 | 131,382 | -0.20(-3.90%) |
Jul 30, 2012 | 5.307 | 5.307 | 5.148 | 5.219 | 107,190 | -0.08(-1.50%) |
Jul 27, 2012 | 5.024 | 5.307 | 4.989 | 5.298 | 182,726 | +0.29(+5.83%) |
Jul 26, 2012 | 4.998 | 5.033 | 4.900 | 5.006 | 90,844 | +0.12(+2.54%) |
Jul 25, 2012 | 4.847 | 4.953 | 4.741 | 4.883 | 88,372 | +0.06(+1.28%) |
Jul 24, 2012 | 4.989 | 5.006 | 4.768 | 4.821 | 182,212 | -0.12(-2.50%) |
Jul 23, 2012 | 4.971 | 5.095 | 4.936 | 4.944 | 160,495 | -0.16(-3.12%) |
Jul 20, 2012 | 5.201 | 5.201 | 5.042 | 5.104 | 185,710 | -0.14(-2.70%) |
Jul 19, 2012 | 5.272 | 5.316 | 5.176 | 5.245 | 93,569 | -0.01(-0.17%) |
Jul 18, 2012 | 5.281 | 5.316 | 5.201 | 5.254 | 161,695 | -0.05(-1.00%) |
Jul 17, 2012 | 5.157 | 5.334 | 5.121 | 5.307 | 162,046 | +0.22(+4.35%) |
Jul 16, 2012 | 5.236 | 5.245 | 5.086 | 5.086 | 132,507 | -0.19(-3.52%) |
Jul 13, 2012 | 5.086 | 5.316 | 5.086 | 5.272 | 191,627 | +0.19(+3.65%) |
Jul 12, 2012 | 5.033 | 5.104 | 4.883 | 5.086 | 156,558 | +0.01(+0.17%) |
Jul 11, 2012 | 5.086 | 5.219 | 5.015 | 5.077 | 197,561 | -0.01(-0.17%) |
Jul 10, 2012 | 5.210 | 5.236 | 5.006 | 5.086 | 193,343 | -0.06(-1.20%) |
Jul 09, 2012 | 5.166 | 5.263 | 5.086 | 5.148 | 293,446 | -0.04(-0.68%) |
Jul 06, 2012 | 5.219 | 5.325 | 5.121 | 5.183 | 206,520 | -0.12(-2.33%) |
Jul 05, 2012 | 5.334 | 5.422 | 5.281 | 5.307 | 305,487 | -0.02(-0.33%) |
Jul 03, 2012 | 5.360 | 5.387 | 5.245 | 5.325 | 416,061 | -0.02(-0.33%) |
Jul 02, 2012 | 5.166 | 5.342 | 5.078 | 5.342 | 338,890 | +0.18(+3.42%) |
Jun 29, 2012 | 4.980 | 5.220 | 4.900 | 5.166 | 286,064 | +0.30(+6.18%) |
Jun 28, 2012 | 4.865 | 4.918 | 4.723 | 4.865 | 147,213 | -0.07(-1.43%) |
Jun 27, 2012 | 4.829 | 4.953 | 4.759 | 4.936 | 181,260 | +0.13(+2.76%) |
Jun 26, 2012 | 4.900 | 4.918 | 4.759 | 4.803 | 176,317 | -0.11(-2.16%) |
Jun 25, 2012 | 5.024 | 5.113 | 4.874 | 4.909 | 188,121 | -0.26(-4.97%) |
Jun 22, 2012 | 5.006 | 5.192 | 4.874 | 5.166 | 663,981 | +0.19(+3.73%) |
Jun 21, 2012 | 4.555 | 5.307 | 4.431 | 4.980 | 1,468,753 | +0.79(+18.78%) |
Jun 20, 2012 | 4.255 | 4.272 | 4.157 | 4.193 | 85,185 | -0.08(-1.86%) |
Jun 19, 2012 | 4.051 | 4.299 | 4.025 | 4.272 | 176,699 | +0.23(+5.69%) |
Jun 18, 2012 | 4.219 | 4.237 | 4.025 | 4.042 | 200,494 | -0.19(-4.59%) |
Jun 15, 2012 | 4.131 | 4.290 | 4.069 | 4.237 | 337,763 | +0.10(+2.35%) |
Jun 14, 2012 | 3.989 | 4.167 | 3.954 | 4.140 | 175,330 | +0.14(+3.54%) |
Jun 13, 2012 | 4.104 | 4.166 | 3.971 | 3.998 | 138,326 | -0.11(-2.80%) |
Jun 12, 2012 | 4.060 | 4.122 | 3.980 | 4.113 | 146,398 | +0.10(+2.42%) |
Jun 11, 2012 | 4.281 | 4.281 | 4.016 | 4.016 | 238,035 | -0.19(-4.62%) |
Jun 08, 2012 | 4.069 | 4.219 | 4.025 | 4.210 | 126,347 | +0.14(+3.48%) |
Jun 07, 2012 | 4.175 | 4.184 | 4.025 | 4.069 | 204,437 | -0.03(-0.65%) |
Jun 06, 2012 | 4.060 | 4.104 | 3.971 | 4.095 | 387,967 | +0.09(+2.21%) |
Jun 05, 2012 | 4.078 | 4.148 | 3.998 | 4.007 | 198,814 | -0.11(-2.79%) |
Jun 04, 2012 | 4.237 | 4.263 | 4.069 | 4.122 | 131,930 | -0.08(-1.89%) |
Jun 01, 2012 | 4.255 | 4.272 | 4.175 | 4.201 | 263,850 | -0.20(-4.62%) |
May 31, 2012 | 4.290 | 4.423 | 4.140 | 4.405 | 370,380 | +0.11(+2.68%) |
May 30, 2012 | 4.281 | 4.352 | 4.246 | 4.290 | 178,663 | -0.07(-1.62%) |
May 29, 2012 | 4.361 | 4.431 | 4.263 | 4.361 | 276,344 | +0.04(+1.02%) |
May 25, 2012 | 4.255 | 4.361 | 4.246 | 4.316 | 236,025 | +0.04(+0.83%) |
May 24, 2012 | 4.263 | 4.316 | 4.078 | 4.281 | 187,616 | +0.04(+0.83%) |
May 23, 2012 | 4.060 | 4.246 | 3.963 | 4.246 | 214,053 | +0.12(+3.00%) |
May 22, 2012 | 4.290 | 4.334 | 4.086 | 4.122 | 214,819 | -0.17(-3.92%) |
May 21, 2012 | 4.060 | 4.299 | 4.033 | 4.290 | 272,938 | +0.26(+6.36%) |
May 18, 2012 | 4.131 | 4.148 | 4.007 | 4.033 | 247,908 | -0.10(-2.36%) |
May 17, 2012 | 4.352 | 4.370 | 4.113 | 4.131 | 378,043 | -0.23(-5.27%) |
May 16, 2012 | 4.635 | 4.653 | 4.352 | 4.361 | 525,235 | -0.25(-5.37%) |
May 15, 2012 | 4.564 | 4.608 | 4.458 | 4.608 | 190,535 | +0.05(+1.17%) |
May 14, 2012 | 4.529 | 4.608 | 4.462 | 4.555 | 260,574 | -0.04(-0.77%) |
May 11, 2012 | 4.750 | 4.926 | 4.564 | 4.591 | 253,120 | -0.22(-4.60%) |
May 10, 2012 | 4.944 | 5.015 | 4.794 | 4.812 | 219,148 | -0.05(-1.09%) |
May 09, 2012 | 4.768 | 4.874 | 4.688 | 4.865 | 267,663 | +0.01(+0.18%) |
May 08, 2012 | 4.599 | 4.865 | 4.564 | 4.856 | 439,447 | +0.21(+4.57%) |
May 07, 2012 | 4.423 | 4.688 | 4.405 | 4.644 | 328,500 | +0.21(+4.79%) |
May 04, 2012 | 4.414 | 4.440 | 4.290 | 4.431 | 370,659 | -0.01(-0.20%) |
May 03, 2012 | 4.573 | 4.608 | 4.405 | 4.440 | 241,555 | -0.15(-3.28%) |
May 02, 2012 | 4.476 | 4.604 | 4.440 | 4.591 | 206,895 | +0.08(+1.76%) |