Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.697 | 5.735 | 5.649 | 5.659 | 0 | -0.03(-0.59%) |
Apr 29, 2013 | 5.702 | 5.726 | 5.644 | 5.692 | 1,365,268 | +0.01(+0.17%) |
Apr 26, 2013 | 5.702 | 5.716 | 5.683 | 5.683 | 1,282,535 | -0.01(-0.25%) |
Apr 25, 2013 | 5.702 | 5.726 | 5.692 | 5.697 | 676,342 | +0.01(+0.25%) |
Apr 24, 2013 | 5.692 | 5.702 | 5.659 | 5.683 | 0 | +0.01(+0.17%) |
Apr 23, 2013 | 5.630 | 5.675 | 5.625 | 5.673 | 1,270,862 | +0.05(+0.85%) |
Apr 22, 2013 | 5.635 | 5.644 | 5.611 | 5.625 | 1,029,305 | -0.01(-0.25%) |
Apr 19, 2013 | 5.649 | 5.649 | 5.630 | 5.640 | 653,889 | +0.00(+0.00%) |
Apr 18, 2013 | 5.668 | 5.711 | 5.635 | 5.640 | 1,483,434 | -0.02(-0.34%) |
Apr 17, 2013 | 5.644 | 5.685 | 5.620 | 5.659 | 1,310,098 | +0.00(+0.00%) |
Apr 16, 2013 | 5.644 | 5.707 | 5.644 | 5.659 | 1,133,571 | +0.00(+0.00%) |
Apr 15, 2013 | 5.721 | 5.735 | 5.630 | 5.659 | 1,862,816 | -0.06(-1.09%) |
Apr 12, 2013 | 5.697 | 5.730 | 5.620 | 5.721 | 1,311,693 | +0.03(+0.50%) |
Apr 11, 2013 | 5.630 | 5.716 | 5.630 | 5.692 | 793,994 | -0.01(-0.25%) |
Apr 10, 2013 | 5.673 | 5.721 | 5.663 | 5.707 | 1,670,781 | +0.02(+0.34%) |
Apr 09, 2013 | 5.730 | 5.730 | 5.635 | 5.687 | 1,918,369 | -0.04(-0.75%) |
Apr 08, 2013 | 5.668 | 5.730 | 5.649 | 5.730 | 1,052,492 | +0.05(+0.84%) |
Apr 05, 2013 | 5.663 | 5.697 | 5.625 | 5.683 | 979,894 | -0.02(-0.42%) |
Apr 04, 2013 | 5.707 | 5.721 | 5.687 | 5.707 | 562,305 | +0.01(+0.25%) |
Apr 03, 2013 | 5.692 | 5.707 | 5.668 | 5.692 | 1,318,650 | -0.01(-0.17%) |
Apr 02, 2013 | 5.740 | 5.778 | 5.663 | 5.702 | 1,395,784 | -0.03(-0.50%) |
Apr 01, 2013 | 5.750 | 5.759 | 5.692 | 5.730 | 1,355,070 | -0.04(-0.75%) |
Mar 28, 2013 | 5.759 | 5.793 | 5.730 | 5.774 | 1,661,405 | -0.00(-0.08%) |
Mar 27, 2013 | 5.745 | 5.783 | 5.716 | 5.778 | 669,838 | +0.01(+0.25%) |
Mar 26, 2013 | 5.735 | 5.774 | 5.735 | 5.764 | 1,434,458 | +0.05(+0.84%) |
Mar 25, 2013 | 5.697 | 5.733 | 5.697 | 5.716 | 1,001,542 | +0.01(+0.17%) |
Mar 22, 2013 | 5.711 | 5.745 | 5.697 | 5.707 | 815,669 | -0.01(-0.25%) |
Mar 21, 2013 | 5.692 | 5.738 | 5.692 | 5.721 | 1,306,978 | +0.01(+0.25%) |
Mar 20, 2013 | 5.759 | 5.788 | 5.702 | 5.707 | 2,001,078 | -0.03(-0.58%) |
Mar 19, 2013 | 5.730 | 5.769 | 5.730 | 5.740 | 1,603,860 | +0.00(+0.08%) |
Mar 18, 2013 | 5.754 | 5.783 | 5.730 | 5.735 | 4,249,573 | -0.05(-0.83%) |
Mar 15, 2013 | 5.754 | 5.821 | 5.754 | 5.783 | 3,542,234 | +0.02(+0.33%) |
Mar 14, 2013 | 5.721 | 5.774 | 5.678 | 5.764 | 2,454,912 | +0.06(+1.09%) |
Mar 13, 2013 | 5.716 | 5.721 | 5.697 | 5.702 | 1,137,993 | -0.01(-0.17%) |
Mar 12, 2013 | 5.702 | 5.750 | 5.640 | 5.711 | 3,644,338 | -0.01(-0.17%) |
Mar 11, 2013 | 5.797 | 5.797 | 5.711 | 5.721 | 2,511,759 | -0.06(-1.08%) |
Mar 08, 2013 | 5.783 | 5.788 | 5.735 | 5.783 | 2,695,718 | +0.02(+0.42%) |
Mar 07, 2013 | 5.769 | 5.788 | 5.740 | 5.759 | 1,423,675 | +0.00(+0.08%) |
Mar 06, 2013 | 5.726 | 5.764 | 5.692 | 5.754 | 3,654,266 | +0.05(+0.92%) |
Mar 05, 2013 | 5.721 | 5.726 | 5.687 | 5.702 | 1,199,801 | +0.01(+0.17%) |
Mar 04, 2013 | 5.687 | 5.735 | 5.649 | 5.692 | 1,058,270 | -0.00(-0.08%) |
Mar 01, 2013 | 5.644 | 5.707 | 5.635 | 5.697 | 1,320,055 | +0.04(+0.68%) |
Feb 28, 2013 | 5.640 | 5.707 | 5.640 | 5.659 | 2,414,844 | -0.02(-0.42%) |
Feb 27, 2013 | 5.644 | 5.707 | 5.635 | 5.683 | 1,185,505 | +0.02(+0.42%) |
Feb 26, 2013 | 5.630 | 5.673 | 5.616 | 5.659 | 1,768,915 | -0.02(-0.34%) |
Feb 22, 2013 | 5.668 | 5.687 | 5.640 | 5.678 | 1,339,083 | +0.03(+0.59%) |
Feb 21, 2013 | 5.659 | 5.668 | 5.601 | 5.644 | 1,147,116 | -0.03(-0.51%) |
Feb 20, 2013 | 5.735 | 5.735 | 5.668 | 5.673 | 1,450,459 | -0.05(-0.92%) |
Feb 19, 2013 | 5.702 | 5.730 | 5.673 | 5.726 | 1,901,550 | +0.01(+0.25%) |
Feb 15, 2013 | 5.711 | 5.721 | 5.663 | 5.711 | 1,868,527 | +0.01(+0.17%) |
Feb 14, 2013 | 5.687 | 5.707 | 5.654 | 5.702 | 1,186,178 | -0.00(-0.08%) |
Feb 13, 2013 | 5.687 | 5.707 | 5.668 | 5.707 | 881,361 | +0.03(+0.51%) |
Feb 12, 2013 | 5.687 | 5.687 | 5.635 | 5.678 | 1,970,644 | +0.00(+0.00%) |
Feb 11, 2013 | 5.630 | 5.683 | 5.625 | 5.678 | 1,897,593 | +0.06(+1.06%) |
Feb 08, 2013 | 5.625 | 5.630 | 5.592 | 5.618 | 1,837,177 | +0.01(+0.21%) |
Feb 07, 2013 | 5.601 | 5.625 | 5.573 | 5.606 | 1,769,294 | +0.00(+0.09%) |
Feb 06, 2013 | 5.587 | 5.613 | 5.539 | 5.601 | 2,941,016 | -0.05(-0.93%) |
Feb 04, 2013 | 5.649 | 5.673 | 5.580 | 5.654 | 2,756,470 | -0.01(-0.25%) |
Feb 01, 2013 | 5.635 | 5.697 | 5.604 | 5.668 | 2,329,467 | +0.05(+0.85%) |
Jan 31, 2013 | 5.620 | 5.673 | 5.597 | 5.620 | 1,555,356 | +0.00(+0.00%) |
Jan 30, 2013 | 5.640 | 5.663 | 5.568 | 5.620 | 2,723,629 | -0.08(-1.34%) |
Jan 29, 2013 | 5.654 | 5.711 | 5.640 | 5.697 | 2,156,992 | +0.01(+0.25%) |
Jan 28, 2013 | 5.678 | 5.711 | 5.640 | 5.683 | 1,677,628 | +0.01(+0.17%) |
Jan 25, 2013 | 5.683 | 5.692 | 5.635 | 5.673 | 1,192,843 | +0.00(+0.08%) |
Jan 24, 2013 | 5.659 | 5.707 | 5.654 | 5.668 | 1,654,820 | -0.05(-0.84%) |
Jan 23, 2013 | 5.702 | 5.745 | 5.663 | 5.716 | 1,418,224 | +0.01(+0.25%) |
Jan 22, 2013 | 5.668 | 5.707 | 5.644 | 5.702 | 1,165,076 | +0.02(+0.42%) |
Jan 18, 2013 | 5.635 | 5.683 | 5.606 | 5.678 | 992,559 | +0.03(+0.51%) |
Jan 17, 2013 | 5.726 | 5.730 | 5.649 | 5.649 | 1,733,708 | -0.06(-1.01%) |
Jan 16, 2013 | 5.663 | 5.721 | 5.649 | 5.707 | 1,982,813 | +0.02(+0.42%) |
Jan 15, 2013 | 5.644 | 5.687 | 5.635 | 5.683 | 1,341,582 | +0.01(+0.17%) |
Jan 14, 2013 | 5.659 | 5.707 | 5.656 | 5.673 | 923,468 | -0.01(-0.17%) |
Jan 11, 2013 | 5.654 | 5.702 | 5.620 | 5.683 | 1,527,817 | +0.01(+0.17%) |
Jan 10, 2013 | 5.659 | 5.673 | 5.630 | 5.673 | 1,335,456 | +0.03(+0.51%) |
Jan 09, 2013 | 5.616 | 5.659 | 5.616 | 5.644 | 1,763,034 | +0.01(+0.25%) |
Jan 08, 2013 | 5.620 | 5.635 | 5.592 | 5.630 | 2,119,215 | +0.02(+0.43%) |
Jan 07, 2013 | 5.654 | 5.668 | 5.601 | 5.606 | 1,363,966 | -0.07(-1.18%) |
Jan 04, 2013 | 5.654 | 5.683 | 5.640 | 5.673 | 1,650,822 | +0.03(+0.59%) |
Jan 03, 2013 | 5.630 | 5.649 | 5.601 | 5.640 | 2,024,827 | +0.01(+0.26%) |
Jan 02, 2013 | 5.659 | 5.663 | 5.616 | 5.625 | 2,262,317 | +0.03(+0.51%) |
Dec 31, 2012 | 5.592 | 5.611 | 5.563 | 5.597 | 1,922,811 | -0.00(-0.09%) |
Dec 28, 2012 | 5.616 | 5.630 | 5.577 | 5.601 | 1,578,217 | +0.00(+0.09%) |
Dec 27, 2012 | 5.616 | 5.628 | 5.561 | 5.597 | 1,783,246 | +0.00(+0.00%) |
Dec 26, 2012 | 5.625 | 5.630 | 5.592 | 5.597 | 1,366,800 | +0.00(+0.00%) |
Dec 24, 2012 | 5.630 | 5.630 | 5.582 | 5.597 | 839,121 | -0.02(-0.34%) |
Dec 21, 2012 | 5.601 | 5.644 | 5.472 | 5.616 | 3,904,592 | -0.01(-0.17%) |
Dec 20, 2012 | 5.573 | 5.630 | 5.530 | 5.625 | 3,916,496 | +0.07(+1.21%) |
Dec 19, 2012 | 5.577 | 5.683 | 5.549 | 5.558 | 2,207,402 | -0.28(-4.83%) |
Dec 18, 2012 | 5.845 | 5.864 | 5.807 | 5.840 | 1,985,913 | +0.00(+0.00%) |
Dec 17, 2012 | 5.802 | 5.879 | 5.788 | 5.840 | 2,164,064 | +0.06(+1.08%) |
Dec 14, 2012 | 5.783 | 5.807 | 5.759 | 5.778 | 865,464 | -0.02(-0.33%) |
Dec 13, 2012 | 5.807 | 5.821 | 5.783 | 5.797 | 1,812,370 | +0.00(+0.08%) |
Dec 12, 2012 | 5.836 | 5.845 | 5.783 | 5.793 | 2,791,811 | -0.04(-0.66%) |
Dec 11, 2012 | 5.802 | 5.840 | 5.769 | 5.831 | 3,096,729 | +0.05(+0.91%) |
Dec 10, 2012 | 5.826 | 5.836 | 5.764 | 5.778 | 2,099,129 | -0.04(-0.66%) |
Dec 07, 2012 | 5.797 | 5.826 | 5.735 | 5.817 | 2,496,789 | +0.05(+0.83%) |
Dec 06, 2012 | 5.730 | 5.774 | 5.683 | 5.769 | 4,335,452 | +0.10(+1.69%) |
Dec 05, 2012 | 5.668 | 5.678 | 5.659 | 5.673 | 1,703,490 | +0.00(+0.08%) |
Dec 04, 2012 | 5.687 | 5.697 | 5.659 | 5.668 | 1,716,314 | -0.02(-0.34%) |
Nov 30, 2012 | 5.659 | 5.711 | 5.625 | 5.687 | 2,557,892 | +0.03(+0.51%) |
Nov 29, 2012 | 5.673 | 5.692 | 5.640 | 5.659 | 946,412 | +0.02(+0.34%) |
Nov 28, 2012 | 5.644 | 5.697 | 5.620 | 5.640 | 2,169,830 | -0.01(-0.25%) |
Nov 27, 2012 | 5.654 | 5.692 | 5.640 | 5.654 | 1,756,715 | -0.01(-0.21%) |
Nov 26, 2012 | 5.640 | 5.678 | 5.611 | 5.666 | 1,277,466 | +0.01(+0.21%) |
Nov 23, 2012 | 5.625 | 5.654 | 5.577 | 5.654 | 251,645 | +0.04(+0.77%) |
Nov 21, 2012 | 5.625 | 5.625 | 5.575 | 5.611 | 950,808 | -0.01(-0.17%) |
Nov 20, 2012 | 5.530 | 5.620 | 5.515 | 5.620 | 2,419,128 | -0.01(-0.17%) |
Nov 19, 2012 | 5.673 | 5.697 | 5.606 | 5.630 | 2,333,874 | +0.00(+0.08%) |
Nov 16, 2012 | 5.635 | 5.635 | 5.534 | 5.625 | 1,928,105 | +0.00(+0.09%) |
Nov 15, 2012 | 5.620 | 5.635 | 5.587 | 5.620 | 2,126,292 | +0.00(+0.09%) |
Nov 14, 2012 | 5.625 | 5.630 | 5.597 | 5.616 | 1,844,893 | +0.00(+0.00%) |
Nov 13, 2012 | 5.625 | 5.640 | 5.597 | 5.616 | 1,525,258 | -0.02(-0.34%) |
Nov 12, 2012 | 5.630 | 5.649 | 5.616 | 5.635 | 1,753,340 | +0.00(+0.00%) |
Nov 09, 2012 | 5.616 | 5.678 | 5.616 | 5.635 | 2,057,307 | -0.01(-0.25%) |
Nov 08, 2012 | 5.683 | 5.707 | 5.623 | 5.649 | 2,729,324 | -0.02(-0.42%) |
Nov 07, 2012 | 5.663 | 5.673 | 5.616 | 5.673 | 2,187,036 | -0.02(-0.42%) |
Nov 06, 2012 | 5.673 | 5.707 | 5.640 | 5.697 | 2,724,879 | +0.02(+0.42%) |
Nov 05, 2012 | 5.673 | 5.707 | 5.625 | 5.673 | 1,086,042 | -0.01(-0.17%) |
Nov 02, 2012 | 5.754 | 5.769 | 5.666 | 5.683 | 1,706,679 | -0.06(-1.00%) |
Nov 01, 2012 | 5.687 | 5.764 | 5.687 | 5.740 | 1,843,658 | +0.05(+0.84%) |
Oct 31, 2012 | 5.620 | 5.697 | 5.582 | 5.692 | 1,815,431 | +0.04(+0.68%) |
Oct 26, 2012 | 5.659 | 5.654 | 5.654 | 5.654 | 1,285,707 | +0.00(+0.00%) |
Oct 25, 2012 | 5.630 | 5.663 | 5.608 | 5.654 | 2,037,465 | +0.07(+1.20%) |
Oct 24, 2012 | 5.558 | 5.625 | 5.525 | 5.587 | 3,341,653 | +0.04(+0.78%) |
Oct 23, 2012 | 5.549 | 5.592 | 5.534 | 5.544 | 1,958,654 | -0.00(-0.09%) |
Oct 19, 2012 | 5.558 | 5.563 | 5.525 | 5.549 | 2,179,002 | -0.01(-0.17%) |
Oct 18, 2012 | 5.549 | 5.587 | 5.525 | 5.558 | 2,788,715 | +0.01(+0.17%) |
Oct 17, 2012 | 5.534 | 5.563 | 5.510 | 5.549 | 1,644,917 | +0.01(+0.26%) |
Oct 16, 2012 | 5.587 | 5.592 | 5.515 | 5.534 | 2,057,775 | -0.04(-0.77%) |
Oct 15, 2012 | 5.597 | 5.601 | 5.520 | 5.577 | 5,213,467 | -0.01(-0.17%) |
Oct 12, 2012 | 5.654 | 5.663 | 5.558 | 5.587 | 2,984,300 | -0.09(-1.52%) |
Oct 11, 2012 | 5.711 | 5.726 | 5.637 | 5.673 | 4,535,653 | -0.01(-0.25%) |
Oct 10, 2012 | 5.702 | 5.750 | 5.668 | 5.687 | 3,114,503 | -0.02(-0.42%) |
Oct 09, 2012 | 5.726 | 5.759 | 5.697 | 5.711 | 1,803,514 | -0.02(-0.33%) |
Oct 08, 2012 | 5.697 | 5.730 | 5.683 | 5.730 | 1,375,681 | +0.02(+0.33%) |
Oct 05, 2012 | 5.754 | 5.831 | 5.678 | 5.711 | 2,517,582 | -0.13(-2.21%) |
Oct 04, 2012 | 5.845 | 5.869 | 5.821 | 5.840 | 1,307,942 | +0.01(+0.25%) |
Oct 03, 2012 | 5.797 | 5.840 | 5.759 | 5.826 | 1,848,263 | +0.04(+0.66%) |
Oct 02, 2012 | 5.740 | 5.797 | 5.726 | 5.788 | 1,645,460 | +0.05(+0.83%) |
Oct 01, 2012 | 5.716 | 5.750 | 5.678 | 5.740 | 1,655,597 | +0.02(+0.33%) |
Sep 28, 2012 | 5.687 | 5.726 | 5.663 | 5.721 | 1,638,246 | +0.01(+0.25%) |
Sep 27, 2012 | 5.668 | 5.711 | 5.659 | 5.707 | 1,164,263 | +0.03(+0.59%) |
Sep 26, 2012 | 5.668 | 5.692 | 5.654 | 5.673 | 1,331,323 | +0.01(+0.13%) |
Sep 25, 2012 | 5.716 | 5.735 | 5.659 | 5.666 | 1,022,348 | -0.04(-0.75%) |
Sep 24, 2012 | 5.687 | 5.740 | 5.663 | 5.709 | 1,394,908 | +0.00(+0.08%) |
Sep 21, 2012 | 5.716 | 5.735 | 5.678 | 5.704 | 3,667,547 | +0.02(+0.38%) |
Sep 20, 2012 | 5.711 | 5.711 | 5.620 | 5.683 | 1,371,283 | -0.04(-0.75%) |
Sep 19, 2012 | 5.692 | 5.735 | 5.683 | 5.726 | 1,135,682 | +0.01(+0.17%) |
Sep 18, 2012 | 5.673 | 5.726 | 5.663 | 5.716 | 1,150,091 | +0.02(+0.34%) |
Sep 17, 2012 | 5.711 | 5.716 | 5.659 | 5.697 | 762,558 | -0.04(-0.67%) |
Sep 14, 2012 | 5.740 | 5.740 | 5.707 | 5.735 | 2,363,376 | -0.00(-0.08%) |
Sep 13, 2012 | 5.702 | 5.740 | 5.666 | 5.740 | 1,538,261 | +0.03(+0.50%) |
Sep 12, 2012 | 5.707 | 5.726 | 5.678 | 5.711 | 480,147 | +0.00(+0.08%) |
Sep 11, 2012 | 5.702 | 5.740 | 5.697 | 5.707 | 716,770 | +0.00(+0.00%) |
Sep 10, 2012 | 5.707 | 5.730 | 5.692 | 5.707 | 863,274 | -0.01(-0.25%) |
Sep 07, 2012 | 5.735 | 5.735 | 5.711 | 5.721 | 822,760 | -0.00(-0.08%) |
Sep 06, 2012 | 5.716 | 5.735 | 5.683 | 5.726 | 1,791,094 | +0.03(+0.50%) |
Sep 05, 2012 | 5.683 | 5.697 | 5.673 | 5.697 | 1,879,917 | +0.01(+0.17%) |
Sep 04, 2012 | 5.687 | 5.692 | 5.663 | 5.687 | 1,166,406 | +0.01(+0.17%) |
Aug 31, 2012 | 5.678 | 5.692 | 5.644 | 5.678 | 1,298,727 | +0.00(+0.08%) |
Aug 30, 2012 | 5.683 | 5.687 | 5.637 | 5.673 | 1,020,042 | -0.00(-0.08%) |
Aug 29, 2012 | 5.692 | 5.692 | 5.663 | 5.678 | 1,281,960 | +0.03(+0.51%) |
Aug 27, 2012 | 5.663 | 5.668 | 5.640 | 5.649 | 2,137,637 | -0.00(-0.08%) |
Aug 24, 2012 | 5.616 | 5.683 | 5.616 | 5.654 | 1,847,151 | +0.01(+0.25%) |
Aug 23, 2012 | 5.649 | 5.683 | 5.597 | 5.640 | 2,984,636 | -0.04(-0.67%) |
Aug 22, 2012 | 5.659 | 5.687 | 5.611 | 5.678 | 1,591,617 | +0.00(+0.08%) |
Aug 21, 2012 | 5.692 | 5.697 | 5.654 | 5.673 | 1,520,044 | -0.02(-0.42%) |
Aug 20, 2012 | 5.673 | 5.697 | 5.656 | 5.697 | 1,968,413 | +0.00(+0.00%) |
Aug 17, 2012 | 5.649 | 5.697 | 5.644 | 5.697 | 1,706,727 | +0.04(+0.68%) |
Aug 16, 2012 | 5.649 | 5.683 | 5.630 | 5.659 | 1,225,335 | -0.00(-0.08%) |
Aug 15, 2012 | 5.640 | 5.687 | 5.606 | 5.663 | 1,441,871 | +0.02(+0.34%) |
Aug 14, 2012 | 5.668 | 5.683 | 5.635 | 5.644 | 1,524,209 | -0.01(-0.25%) |
Aug 13, 2012 | 5.620 | 5.659 | 5.597 | 5.659 | 1,964,290 | +0.05(+0.94%) |
Aug 10, 2012 | 5.606 | 5.620 | 5.577 | 5.606 | 1,510,022 | +0.00(+0.09%) |
Aug 09, 2012 | 5.592 | 5.601 | 5.563 | 5.601 | 1,453,911 | +0.01(+0.17%) |
Aug 08, 2012 | 5.577 | 5.597 | 5.568 | 5.592 | 1,418,400 | -0.00(-0.09%) |
Aug 07, 2012 | 5.577 | 5.601 | 5.553 | 5.597 | 1,139,109 | +0.04(+0.69%) |
Aug 06, 2012 | 5.558 | 5.582 | 5.530 | 5.558 | 1,295,562 | -0.00(-0.09%) |
Aug 03, 2012 | 5.563 | 5.582 | 5.531 | 5.563 | 1,586,144 | +0.04(+0.78%) |
Aug 02, 2012 | 5.525 | 5.549 | 5.477 | 5.520 | 1,595,650 | -0.05(-0.94%) |
Aug 01, 2012 | 5.597 | 5.611 | 5.549 | 5.573 | 1,429,512 | -0.03(-0.60%) |
Jul 31, 2012 | 5.597 | 5.635 | 5.568 | 5.606 | 4,700,940 | -0.02(-0.34%) |
Jul 30, 2012 | 5.640 | 5.692 | 5.611 | 5.625 | 832,178 | -0.04(-0.68%) |
Jul 27, 2012 | 5.644 | 5.711 | 5.625 | 5.663 | 1,370,218 | +0.02(+0.34%) |
Jul 26, 2012 | 5.668 | 5.702 | 5.611 | 5.644 | 500,928 | -0.00(-0.08%) |
Jul 25, 2012 | 5.616 | 5.687 | 5.601 | 5.649 | 681,134 | +0.03(+0.51%) |
Jul 24, 2012 | 5.620 | 5.678 | 5.601 | 5.620 | 718,279 | -0.02(-0.42%) |
Jul 23, 2012 | 5.577 | 5.659 | 5.549 | 5.644 | 946,211 | +0.02(+0.43%) |
Jul 20, 2012 | 5.620 | 5.635 | 5.587 | 5.620 | 600,600 | -0.03(-0.51%) |
Jul 19, 2012 | 5.668 | 5.673 | 5.597 | 5.649 | 424,875 | -0.01(-0.17%) |
Jul 18, 2012 | 5.711 | 5.716 | 5.644 | 5.659 | 650,118 | -0.07(-1.17%) |
Jul 17, 2012 | 5.721 | 5.726 | 5.678 | 5.726 | 555,197 | +0.01(+0.25%) |
Jul 16, 2012 | 5.716 | 5.730 | 5.683 | 5.711 | 549,469 | -0.02(-0.42%) |
Jul 13, 2012 | 5.687 | 5.735 | 5.649 | 5.735 | 1,110,673 | +0.07(+1.18%) |
Jul 12, 2012 | 5.673 | 5.695 | 5.630 | 5.668 | 747,533 | -0.02(-0.42%) |
Jul 11, 2012 | 5.663 | 5.711 | 5.640 | 5.692 | 1,569,001 | +0.00(+0.08%) |
Jul 10, 2012 | 5.673 | 5.697 | 5.649 | 5.687 | 1,399,691 | +0.02(+0.34%) |
Jul 09, 2012 | 5.683 | 5.683 | 5.635 | 5.668 | 1,208,669 | -0.03(-0.50%) |
Jul 06, 2012 | 5.673 | 5.707 | 5.630 | 5.697 | 618,788 | +0.00(+0.08%) |
Jul 05, 2012 | 5.697 | 5.726 | 5.669 | 5.692 | 772,582 | -0.03(-0.50%) |
Jul 03, 2012 | 5.735 | 5.759 | 5.711 | 5.721 | 440,378 | -0.01(-0.17%) |
Jul 02, 2012 | 5.692 | 5.745 | 5.671 | 5.730 | 1,804,750 | +0.05(+0.84%) |
Jun 29, 2012 | 5.659 | 5.685 | 5.644 | 5.683 | 1,346,739 | +0.07(+1.19%) |
Jun 28, 2012 | 5.573 | 5.620 | 5.534 | 5.616 | 1,273,560 | +0.01(+0.26%) |
Jun 27, 2012 | 5.597 | 5.635 | 5.573 | 5.601 | 1,659,130 | +0.00(+0.00%) |
Jun 26, 2012 | 5.563 | 5.620 | 5.558 | 5.601 | 1,169,050 | +0.04(+0.69%) |
Jun 25, 2012 | 5.616 | 5.616 | 5.534 | 5.563 | 2,274,311 | -0.08(-1.40%) |
Jun 22, 2012 | 5.640 | 5.659 | 5.611 | 5.642 | 1,407,742 | +0.02(+0.30%) |
Jun 21, 2012 | 5.673 | 5.673 | 5.611 | 5.625 | 1,905,037 | -0.02(-0.42%) |
Jun 20, 2012 | 5.611 | 5.678 | 5.601 | 5.649 | 1,382,601 | +0.01(+0.17%) |
Jun 19, 2012 | 5.625 | 5.649 | 5.592 | 5.640 | 2,181,259 | +0.03(+0.51%) |
Jun 18, 2012 | 5.544 | 5.640 | 5.544 | 5.611 | 1,181,027 | +0.03(+0.51%) |
Jun 15, 2012 | 5.558 | 5.616 | 5.530 | 5.582 | 1,886,751 | +0.01(+0.13%) |
Jun 14, 2012 | 5.539 | 5.582 | 5.510 | 5.575 | 1,861,089 | +0.05(+0.91%) |
Jun 13, 2012 | 5.530 | 5.558 | 5.501 | 5.525 | 2,757,618 | -0.02(-0.43%) |
Jun 12, 2012 | 5.568 | 5.585 | 5.530 | 5.549 | 2,291,981 | +0.00(+0.09%) |
Jun 11, 2012 | 5.616 | 5.616 | 5.539 | 5.544 | 1,676,359 | -0.02(-0.43%) |
Jun 08, 2012 | 5.520 | 5.582 | 5.477 | 5.568 | 1,263,881 | +0.04(+0.78%) |
Jun 07, 2012 | 5.510 | 5.563 | 5.482 | 5.525 | 1,548,796 | +0.04(+0.79%) |
Jun 06, 2012 | 5.429 | 5.487 | 5.381 | 5.482 | 1,363,675 | +0.07(+1.33%) |
Jun 05, 2012 | 5.367 | 5.439 | 5.338 | 5.410 | 1,573,969 | +0.02(+0.35%) |
Jun 04, 2012 | 5.410 | 5.439 | 5.353 | 5.391 | 2,242,148 | -0.03(-0.53%) |
Jun 01, 2012 | 5.544 | 5.611 | 5.420 | 5.420 | 3,003,882 | -0.15(-2.75%) |
May 31, 2012 | 5.577 | 5.589 | 5.553 | 5.573 | 2,262,552 | +0.00(+0.09%) |
May 30, 2012 | 5.577 | 5.592 | 5.553 | 5.568 | 2,198,699 | -0.02(-0.34%) |
May 29, 2012 | 5.616 | 5.616 | 5.582 | 5.587 | 1,912,534 | -0.00(-0.09%) |
May 25, 2012 | 5.592 | 5.616 | 5.568 | 5.592 | 867,191 | +0.01(+0.17%) |
May 24, 2012 | 5.587 | 5.606 | 5.553 | 5.582 | 1,634,008 | -0.01(-0.17%) |
May 23, 2012 | 5.606 | 5.639 | 5.549 | 5.592 | 2,302,994 | -0.04(-0.68%) |
May 22, 2012 | 5.640 | 5.678 | 5.601 | 5.630 | 1,950,687 | -0.03(-0.59%) |
May 21, 2012 | 5.601 | 5.663 | 5.573 | 5.663 | 1,600,419 | +0.06(+1.02%) |
May 18, 2012 | 5.687 | 5.687 | 5.597 | 5.606 | 1,394,026 | -0.07(-1.18%) |
May 17, 2012 | 5.654 | 5.683 | 5.635 | 5.673 | 1,870,446 | +0.00(+0.00%) |
May 16, 2012 | 5.716 | 5.716 | 5.668 | 5.673 | 1,189,569 | -0.03(-0.59%) |
May 15, 2012 | 5.692 | 5.730 | 5.659 | 5.707 | 1,052,061 | +0.01(+0.17%) |
May 14, 2012 | 5.678 | 5.716 | 5.663 | 5.697 | 1,350,408 | -0.01(-0.17%) |
May 11, 2012 | 5.692 | 5.735 | 5.663 | 5.707 | 893,424 | -0.02(-0.42%) |
May 10, 2012 | 5.721 | 5.740 | 5.697 | 5.730 | 957,793 | +0.03(+0.59%) |
May 09, 2012 | 5.697 | 5.721 | 5.664 | 5.697 | 861,720 | -0.03(-0.50%) |
May 08, 2012 | 5.711 | 5.738 | 5.678 | 5.726 | 1,339,207 | -0.02(-0.33%) |
May 07, 2012 | 5.659 | 5.745 | 5.635 | 5.745 | 1,034,381 | +0.05(+0.92%) |
May 04, 2012 | 5.692 | 5.716 | 5.659 | 5.692 | 1,262,075 | -0.01(-0.25%) |
May 03, 2012 | 5.716 | 5.735 | 5.687 | 5.707 | 1,295,530 | -0.00(-0.08%) |
May 02, 2012 | 5.687 | 5.745 | 5.678 | 5.711 | 1,239,752 | -0.05(-0.83%) |