Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.653 | 5.756 | 5.543 | 5.574 | 164,793 | -0.12(-2.11%) |
May 30, 2013 | 5.746 | 5.784 | 5.629 | 5.694 | 86,693 | -0.06(-0.96%) |
May 29, 2013 | 5.777 | 5.787 | 5.633 | 5.749 | 240,052 | -0.02(-0.42%) |
May 28, 2013 | 5.822 | 5.884 | 5.746 | 5.774 | 282,903 | -0.00(-0.06%) |
May 24, 2013 | 5.818 | 5.818 | 5.746 | 5.777 | 66,743 | -0.04(-0.71%) |
May 23, 2013 | 5.708 | 5.825 | 5.708 | 5.818 | 64,074 | +0.06(+0.95%) |
May 22, 2013 | 5.794 | 5.818 | 5.718 | 5.763 | 118,400 | -0.04(-0.77%) |
May 21, 2013 | 5.760 | 5.808 | 5.746 | 5.808 | 134,811 | +0.02(+0.36%) |
May 20, 2013 | 5.839 | 5.842 | 5.736 | 5.787 | 124,935 | -0.05(-0.88%) |
May 17, 2013 | 5.780 | 5.839 | 5.705 | 5.839 | 371,621 | +0.09(+1.62%) |
May 16, 2013 | 5.804 | 5.842 | 5.663 | 5.746 | 239,723 | -0.08(-1.30%) |
May 15, 2013 | 5.804 | 5.897 | 5.736 | 5.822 | 255,011 | +0.02(+0.36%) |
May 13, 2013 | 5.732 | 5.804 | 5.732 | 5.801 | 101,109 | +0.01(+0.24%) |
May 10, 2013 | 5.811 | 5.811 | 5.708 | 5.787 | 77,864 | -0.01(-0.18%) |
May 09, 2013 | 5.811 | 5.839 | 5.767 | 5.798 | 164,433 | -0.01(-0.24%) |
May 08, 2013 | 5.801 | 5.829 | 5.748 | 5.811 | 106,294 | +0.02(+0.42%) |
May 07, 2013 | 5.760 | 5.849 | 5.732 | 5.787 | 160,571 | +0.06(+1.08%) |
May 06, 2013 | 5.705 | 5.756 | 5.690 | 5.725 | 60,680 | +0.01(+0.24%) |
May 03, 2013 | 5.725 | 5.743 | 5.691 | 5.712 | 77,800 | -0.01(-0.18%) |
May 02, 2013 | 5.657 | 5.732 | 5.624 | 5.722 | 99,364 | +0.08(+1.46%) |
May 01, 2013 | 5.756 | 5.777 | 5.639 | 5.639 | 175,815 | -0.15(-2.55%) |
Apr 30, 2013 | 5.743 | 5.791 | 5.713 | 5.787 | 131,350 | +0.01(+0.24%) |
Apr 29, 2013 | 5.739 | 5.794 | 5.708 | 5.774 | 80,327 | +0.03(+0.54%) |
Apr 26, 2013 | 5.746 | 5.760 | 5.715 | 5.743 | 88,676 | +0.00(+0.00%) |
Apr 25, 2013 | 5.811 | 5.818 | 5.715 | 5.743 | 127,491 | -0.04(-0.71%) |
Apr 24, 2013 | 5.729 | 5.791 | 5.729 | 5.784 | 94,365 | +0.06(+0.96%) |
Apr 23, 2013 | 5.677 | 5.753 | 5.643 | 5.729 | 76,375 | +0.09(+1.59%) |
Apr 22, 2013 | 5.605 | 5.660 | 5.553 | 5.639 | 82,537 | +0.02(+0.43%) |
Apr 19, 2013 | 5.588 | 5.615 | 5.543 | 5.615 | 174,244 | +0.07(+1.18%) |
Apr 18, 2013 | 5.584 | 5.591 | 5.529 | 5.550 | 146,847 | -0.00(-0.06%) |
Apr 17, 2013 | 5.540 | 5.595 | 5.529 | 5.553 | 111,319 | -0.01(-0.19%) |
Apr 16, 2013 | 5.629 | 5.677 | 5.529 | 5.564 | 120,311 | -0.01(-0.18%) |
Apr 15, 2013 | 5.705 | 5.708 | 5.571 | 5.574 | 152,050 | -0.14(-2.41%) |
Apr 12, 2013 | 5.743 | 5.761 | 5.688 | 5.712 | 56,713 | -0.04(-0.72%) |
Apr 11, 2013 | 5.736 | 5.760 | 5.701 | 5.753 | 91,704 | +0.03(+0.60%) |
Apr 10, 2013 | 5.691 | 5.749 | 5.667 | 5.718 | 126,325 | +0.05(+0.85%) |
Apr 09, 2013 | 5.674 | 5.715 | 5.615 | 5.670 | 77,367 | -0.00(-0.06%) |
Apr 08, 2013 | 5.615 | 5.701 | 5.602 | 5.674 | 118,444 | +0.06(+1.10%) |
Apr 05, 2013 | 5.688 | 5.688 | 5.588 | 5.612 | 341,629 | -0.10(-1.69%) |
Apr 04, 2013 | 5.705 | 5.760 | 5.657 | 5.708 | 182,018 | -0.09(-1.60%) |
Apr 03, 2013 | 5.846 | 5.846 | 5.763 | 5.801 | 168,041 | -0.01(-0.24%) |
Apr 02, 2013 | 5.780 | 5.846 | 5.780 | 5.815 | 123,402 | +0.02(+0.30%) |
Apr 01, 2013 | 5.829 | 5.863 | 5.743 | 5.798 | 172,252 | -0.02(-0.35%) |
Mar 28, 2013 | 5.863 | 5.863 | 5.798 | 5.818 | 67,668 | -0.01(-0.18%) |
Mar 27, 2013 | 5.791 | 5.870 | 5.784 | 5.829 | 52,180 | +0.00(+0.00%) |
Mar 26, 2013 | 5.853 | 5.856 | 5.798 | 5.829 | 60,991 | +0.02(+0.30%) |
Mar 25, 2013 | 5.820 | 5.863 | 5.780 | 5.811 | 125,862 | -0.02(-0.35%) |
Mar 22, 2013 | 5.791 | 5.880 | 5.774 | 5.832 | 130,419 | +0.04(+0.65%) |
Mar 21, 2013 | 5.767 | 5.841 | 5.760 | 5.794 | 75,875 | +0.03(+0.48%) |
Mar 20, 2013 | 5.777 | 5.842 | 5.756 | 5.767 | 69,654 | +0.02(+0.42%) |
Mar 19, 2013 | 5.798 | 5.798 | 5.729 | 5.743 | 91,076 | -0.01(-0.18%) |
Mar 18, 2013 | 5.756 | 5.839 | 5.725 | 5.753 | 177,068 | -0.00(-0.06%) |
Mar 15, 2013 | 5.915 | 5.939 | 5.756 | 5.756 | 454,973 | -0.14(-2.39%) |
Mar 14, 2013 | 5.880 | 5.911 | 5.846 | 5.897 | 77,550 | +0.01(+0.12%) |
Mar 13, 2013 | 5.935 | 5.949 | 5.863 | 5.890 | 255,328 | -0.06(-1.04%) |
Mar 12, 2013 | 5.877 | 5.976 | 5.877 | 5.952 | 45,823 | +0.07(+1.17%) |
Mar 11, 2013 | 5.832 | 5.928 | 5.829 | 5.884 | 57,214 | +0.05(+0.88%) |
Mar 08, 2013 | 5.818 | 5.870 | 5.760 | 5.832 | 67,549 | +0.03(+0.59%) |
Mar 07, 2013 | 5.835 | 5.859 | 5.739 | 5.798 | 120,575 | +0.00(+0.00%) |
Mar 06, 2013 | 5.818 | 5.818 | 5.749 | 5.798 | 38,872 | +0.01(+0.12%) |
Mar 05, 2013 | 5.894 | 5.894 | 5.749 | 5.791 | 80,758 | -0.06(-0.94%) |
Mar 04, 2013 | 5.839 | 5.859 | 5.787 | 5.846 | 38,782 | -0.02(-0.35%) |
Mar 01, 2013 | 5.846 | 5.877 | 5.808 | 5.866 | 43,319 | +0.01(+0.18%) |
Feb 28, 2013 | 5.736 | 5.866 | 5.736 | 5.856 | 113,206 | +0.14(+2.47%) |
Feb 27, 2013 | 5.767 | 5.808 | 5.708 | 5.715 | 205,888 | -0.07(-1.25%) |
Feb 26, 2013 | 5.743 | 5.818 | 5.739 | 5.787 | 68,701 | -0.07(-1.12%) |
Feb 22, 2013 | 5.890 | 5.890 | 5.822 | 5.853 | 60,901 | +0.03(+0.47%) |
Feb 21, 2013 | 5.815 | 5.869 | 5.804 | 5.825 | 63,085 | +0.00(+0.06%) |
Feb 20, 2013 | 5.815 | 5.915 | 5.811 | 5.822 | 72,071 | -0.02(-0.41%) |
Feb 19, 2013 | 5.904 | 5.911 | 5.808 | 5.846 | 119,209 | -0.07(-1.11%) |
Feb 15, 2013 | 5.890 | 5.925 | 5.877 | 5.911 | 61,401 | +0.06(+1.00%) |
Feb 14, 2013 | 5.825 | 5.873 | 5.801 | 5.853 | 104,976 | +0.06(+1.07%) |
Feb 13, 2013 | 5.804 | 5.918 | 5.791 | 5.791 | 143,930 | -0.04(-0.77%) |
Feb 12, 2013 | 5.846 | 5.918 | 5.794 | 5.835 | 105,442 | -0.02(-0.29%) |
Feb 11, 2013 | 5.901 | 5.925 | 5.780 | 5.853 | 38,514 | -0.02(-0.41%) |
Feb 08, 2013 | 5.846 | 5.918 | 5.777 | 5.877 | 103,740 | +0.04(+0.77%) |
Feb 07, 2013 | 5.915 | 5.915 | 5.794 | 5.832 | 98,826 | -0.03(-0.59%) |
Feb 06, 2013 | 5.915 | 5.928 | 5.846 | 5.866 | 78,021 | -0.14(-2.35%) |
Feb 04, 2013 | 6.018 | 6.021 | 5.959 | 6.007 | 53,895 | +0.01(+0.17%) |
Feb 01, 2013 | 5.994 | 6.011 | 5.966 | 5.997 | 126,624 | +0.05(+0.81%) |
Jan 31, 2013 | 5.945 | 5.997 | 5.866 | 5.949 | 120,450 | +0.01(+0.23%) |
Jan 30, 2013 | 6.000 | 6.000 | 5.911 | 5.935 | 48,198 | -0.06(-0.98%) |
Jan 29, 2013 | 5.839 | 6.004 | 5.839 | 5.994 | 64,618 | +0.17(+2.89%) |
Jan 28, 2013 | 5.963 | 5.963 | 5.774 | 5.825 | 301,782 | -0.11(-1.85%) |
Jan 25, 2013 | 5.904 | 5.952 | 5.894 | 5.935 | 55,640 | +0.03(+0.47%) |
Jan 24, 2013 | 5.956 | 5.959 | 5.846 | 5.908 | 100,224 | -0.06(-0.92%) |
Jan 23, 2013 | 6.018 | 6.018 | 5.952 | 5.963 | 34,446 | -0.04(-0.69%) |
Jan 22, 2013 | 5.956 | 6.018 | 5.945 | 6.004 | 57,202 | +0.05(+0.81%) |
Jan 18, 2013 | 6.066 | 6.066 | 5.956 | 5.956 | 155,990 | -0.05(-0.80%) |
Jan 17, 2013 | 6.007 | 6.069 | 5.968 | 6.004 | 58,900 | +0.00(+0.06%) |
Jan 16, 2013 | 5.901 | 6.014 | 5.811 | 6.000 | 67,846 | +0.06(+0.98%) |
Jan 15, 2013 | 5.925 | 5.966 | 5.873 | 5.942 | 132,013 | +0.01(+0.23%) |
Jan 14, 2013 | 5.942 | 5.945 | 5.877 | 5.928 | 168,501 | +0.01(+0.23%) |
Jan 11, 2013 | 5.880 | 5.945 | 5.839 | 5.915 | 245,691 | +0.04(+0.70%) |
Jan 10, 2013 | 5.856 | 5.880 | 5.829 | 5.873 | 170,711 | +0.05(+0.83%) |
Jan 09, 2013 | 5.829 | 5.856 | 5.780 | 5.825 | 244,277 | -0.05(-0.82%) |
Jan 08, 2013 | 5.866 | 5.908 | 5.849 | 5.873 | 135,037 | +0.03(+0.53%) |
Jan 07, 2013 | 5.791 | 5.890 | 5.791 | 5.842 | 204,402 | -0.00(-0.06%) |
Jan 04, 2013 | 5.760 | 5.866 | 5.725 | 5.846 | 218,709 | +0.12(+2.10%) |
Jan 03, 2013 | 5.753 | 5.770 | 5.705 | 5.725 | 251,830 | -0.01(-0.12%) |
Jan 02, 2013 | 5.718 | 5.767 | 5.646 | 5.732 | 239,430 | +0.09(+1.52%) |
Dec 31, 2012 | 5.636 | 5.705 | 5.602 | 5.646 | 186,380 | +0.03(+0.55%) |
Dec 28, 2012 | 5.633 | 5.657 | 5.588 | 5.615 | 140,540 | -0.01(-0.24%) |
Dec 27, 2012 | 5.626 | 5.732 | 5.571 | 5.629 | 212,489 | -0.06(-0.97%) |
Dec 26, 2012 | 5.691 | 5.739 | 5.657 | 5.684 | 178,054 | -0.01(-0.12%) |
Dec 24, 2012 | 5.677 | 5.749 | 5.670 | 5.691 | 57,499 | +0.00(+0.00%) |
Dec 21, 2012 | 5.743 | 5.743 | 5.688 | 5.691 | 244,757 | -0.05(-0.84%) |
Dec 20, 2012 | 5.729 | 5.746 | 5.715 | 5.739 | 103,764 | +0.01(+0.12%) |
Dec 19, 2012 | 5.691 | 5.753 | 5.681 | 5.732 | 189,157 | +0.03(+0.48%) |
Dec 18, 2012 | 5.636 | 5.743 | 5.636 | 5.705 | 119,546 | +0.07(+1.16%) |
Dec 17, 2012 | 5.584 | 5.681 | 5.519 | 5.639 | 150,319 | +0.10(+1.74%) |
Dec 14, 2012 | 5.578 | 5.588 | 5.502 | 5.543 | 294,579 | -0.03(-0.62%) |
Dec 13, 2012 | 5.564 | 5.657 | 5.550 | 5.578 | 96,883 | -0.12(-2.05%) |
Dec 04, 2012 | 5.660 | 5.746 | 5.619 | 5.694 | 65,519 | +0.04(+0.67%) |
Nov 30, 2012 | 5.516 | 5.660 | 5.516 | 5.657 | 79,289 | +0.17(+3.01%) |
Nov 29, 2012 | 5.574 | 5.691 | 5.464 | 5.492 | 166,590 | +0.06(+1.08%) |
Nov 28, 2012 | 5.423 | 5.478 | 5.179 | 5.433 | 192,030 | +0.01(+0.25%) |
Nov 27, 2012 | 5.553 | 5.636 | 5.368 | 5.419 | 165,642 | -0.12(-2.23%) |
Nov 26, 2012 | 5.519 | 5.557 | 5.481 | 5.543 | 33,911 | +0.03(+0.56%) |
Nov 23, 2012 | 5.457 | 5.560 | 5.443 | 5.512 | 24,599 | +0.05(+0.94%) |
Nov 21, 2012 | 5.433 | 5.533 | 5.416 | 5.461 | 48,053 | +0.01(+0.25%) |
Nov 20, 2012 | 5.430 | 5.529 | 5.423 | 5.447 | 106,041 | +0.02(+0.38%) |
Nov 19, 2012 | 5.430 | 5.466 | 5.337 | 5.426 | 146,760 | +0.04(+0.83%) |
Nov 16, 2012 | 5.320 | 5.415 | 5.320 | 5.382 | 197,966 | +0.02(+0.32%) |
Nov 15, 2012 | 5.426 | 5.547 | 5.106 | 5.364 | 607,657 | -0.09(-1.58%) |
Nov 14, 2012 | 5.612 | 5.718 | 5.275 | 5.450 | 416,961 | -0.14(-2.58%) |
Nov 13, 2012 | 5.729 | 5.756 | 5.571 | 5.595 | 94,327 | -0.14(-2.40%) |
Nov 12, 2012 | 5.629 | 5.791 | 5.629 | 5.732 | 180,945 | +0.14(+2.58%) |
Nov 09, 2012 | 5.608 | 5.701 | 5.540 | 5.588 | 344,840 | -0.02(-0.31%) |
Nov 08, 2012 | 5.712 | 5.787 | 5.591 | 5.605 | 124,894 | -0.13(-2.28%) |
Nov 07, 2012 | 5.708 | 5.822 | 5.619 | 5.736 | 177,519 | -0.03(-0.54%) |
Nov 06, 2012 | 5.763 | 5.815 | 5.725 | 5.767 | 83,596 | -0.02(-0.42%) |
Nov 05, 2012 | 5.749 | 5.815 | 5.749 | 5.791 | 55,597 | +0.06(+1.08%) |
Nov 02, 2012 | 5.784 | 5.828 | 5.725 | 5.729 | 51,860 | -0.07(-1.19%) |
Nov 01, 2012 | 5.811 | 5.822 | 5.739 | 5.798 | 83,174 | -0.01(-0.12%) |
Oct 31, 2012 | 5.794 | 5.822 | 5.743 | 5.804 | 106,774 | +0.00(+0.00%) |
Oct 26, 2012 | 5.767 | 5.804 | 5.804 | 5.804 | 101,202 | +0.01(+0.12%) |
Oct 25, 2012 | 5.736 | 5.798 | 5.691 | 5.798 | 108,571 | +0.10(+1.81%) |
Oct 24, 2012 | 5.718 | 5.718 | 5.643 | 5.694 | 140,278 | +0.01(+0.12%) |
Oct 23, 2012 | 5.729 | 5.729 | 5.674 | 5.688 | 88,118 | -0.08(-1.31%) |
Oct 19, 2012 | 5.808 | 5.811 | 5.743 | 5.763 | 161,364 | -0.06(-1.06%) |
Oct 18, 2012 | 5.801 | 5.887 | 5.784 | 5.825 | 96,697 | +0.00(+0.00%) |
Oct 17, 2012 | 5.804 | 5.846 | 5.746 | 5.825 | 59,296 | +0.03(+0.47%) |
Oct 16, 2012 | 5.835 | 5.853 | 5.794 | 5.798 | 173,611 | -0.04(-0.65%) |
Oct 15, 2012 | 5.811 | 5.856 | 5.756 | 5.835 | 171,412 | +0.05(+0.83%) |
Oct 12, 2012 | 5.767 | 5.808 | 5.760 | 5.787 | 138,434 | +0.01(+0.12%) |
Oct 11, 2012 | 5.801 | 5.801 | 5.770 | 5.780 | 113,718 | +0.00(+0.00%) |
Oct 10, 2012 | 5.829 | 5.846 | 5.770 | 5.780 | 128,625 | -0.04(-0.71%) |
Oct 09, 2012 | 5.877 | 5.890 | 5.801 | 5.822 | 111,383 | -0.05(-0.88%) |
Oct 08, 2012 | 5.853 | 5.932 | 5.853 | 5.873 | 83,195 | +0.02(+0.35%) |
Oct 05, 2012 | 5.835 | 5.887 | 5.811 | 5.853 | 123,332 | +0.02(+0.29%) |
Oct 04, 2012 | 5.853 | 5.901 | 5.801 | 5.835 | 207,612 | -0.02(-0.35%) |
Oct 03, 2012 | 5.849 | 5.908 | 5.829 | 5.856 | 109,836 | -0.02(-0.29%) |
Oct 02, 2012 | 5.877 | 5.921 | 5.870 | 5.873 | 65,353 | +0.01(+0.12%) |
Oct 01, 2012 | 5.904 | 5.973 | 5.832 | 5.866 | 290,688 | +0.00(+0.00%) |
Sep 28, 2012 | 5.880 | 5.928 | 5.863 | 5.866 | 177,158 | -0.02(-0.29%) |
Sep 27, 2012 | 5.932 | 5.932 | 5.829 | 5.884 | 98,148 | +0.00(+0.06%) |
Sep 26, 2012 | 5.856 | 5.897 | 5.832 | 5.880 | 107,850 | +0.03(+0.59%) |
Sep 25, 2012 | 6.059 | 6.059 | 5.801 | 5.846 | 313,089 | -0.18(-2.91%) |
Sep 24, 2012 | 5.997 | 6.069 | 5.970 | 6.021 | 95,711 | +0.03(+0.57%) |
Sep 21, 2012 | 6.114 | 6.114 | 5.987 | 5.987 | 285,639 | -0.04(-0.63%) |
Sep 20, 2012 | 6.042 | 6.062 | 5.939 | 6.025 | 214,007 | -0.03(-0.57%) |
Sep 19, 2012 | 6.057 | 6.080 | 5.987 | 6.059 | 124,324 | +0.02(+0.34%) |
Sep 18, 2012 | 6.031 | 6.073 | 6.011 | 6.038 | 175,344 | +0.02(+0.40%) |
Sep 17, 2012 | 5.987 | 6.021 | 5.980 | 6.014 | 173,451 | +0.03(+0.57%) |
Sep 14, 2012 | 5.966 | 6.031 | 5.925 | 5.980 | 294,655 | +0.00(+0.06%) |
Sep 13, 2012 | 5.801 | 6.004 | 5.798 | 5.976 | 181,366 | +0.11(+1.82%) |
Sep 12, 2012 | 5.901 | 5.921 | 5.763 | 5.870 | 171,374 | -0.02(-0.41%) |
Sep 11, 2012 | 5.915 | 5.932 | 5.839 | 5.894 | 208,796 | +0.00(+0.06%) |
Sep 10, 2012 | 5.839 | 5.897 | 5.749 | 5.890 | 120,125 | +0.05(+0.88%) |
Sep 07, 2012 | 5.887 | 5.899 | 5.798 | 5.839 | 158,282 | -0.07(-1.11%) |
Sep 06, 2012 | 5.866 | 5.935 | 5.777 | 5.904 | 164,482 | +0.07(+1.12%) |
Sep 05, 2012 | 5.863 | 5.935 | 5.829 | 5.839 | 269,598 | -0.01(-0.12%) |
Sep 04, 2012 | 5.780 | 5.846 | 5.777 | 5.846 | 142,930 | +0.06(+0.95%) |
Aug 31, 2012 | 5.749 | 5.798 | 5.694 | 5.791 | 158,395 | +0.06(+1.08%) |
Aug 30, 2012 | 5.688 | 5.753 | 5.688 | 5.729 | 66,892 | +0.02(+0.30%) |
Aug 29, 2012 | 5.708 | 5.753 | 5.674 | 5.712 | 277,389 | +0.09(+1.53%) |
Aug 27, 2012 | 5.691 | 5.691 | 5.598 | 5.626 | 403,633 | -0.04(-0.79%) |
Aug 24, 2012 | 5.622 | 5.684 | 5.622 | 5.670 | 97,415 | +0.04(+0.73%) |
Aug 23, 2012 | 5.626 | 5.691 | 5.571 | 5.629 | 210,529 | +0.02(+0.37%) |
Aug 22, 2012 | 5.653 | 5.665 | 5.574 | 5.608 | 270,770 | -0.04(-0.67%) |
Aug 21, 2012 | 5.681 | 5.715 | 5.636 | 5.646 | 262,165 | +0.00(+0.00%) |
Aug 20, 2012 | 5.622 | 5.715 | 5.619 | 5.646 | 263,951 | +0.01(+0.18%) |
Aug 17, 2012 | 5.667 | 5.691 | 5.629 | 5.636 | 257,562 | -0.05(-0.85%) |
Aug 16, 2012 | 5.729 | 5.729 | 5.650 | 5.684 | 376,980 | -0.04(-0.66%) |
Aug 15, 2012 | 5.674 | 5.745 | 5.639 | 5.722 | 743,800 | +0.06(+0.97%) |
Aug 14, 2012 | 5.725 | 5.743 | 5.660 | 5.667 | 193,871 | -0.07(-1.26%) |
Aug 13, 2012 | 5.739 | 5.784 | 5.670 | 5.739 | 114,529 | -0.02(-0.42%) |
Aug 10, 2012 | 5.729 | 5.787 | 5.717 | 5.763 | 70,533 | +0.00(+0.00%) |
Aug 09, 2012 | 5.732 | 5.777 | 5.708 | 5.763 | 85,408 | +0.03(+0.48%) |
Aug 08, 2012 | 5.753 | 5.767 | 5.698 | 5.736 | 222,406 | -0.02(-0.42%) |
Aug 07, 2012 | 5.777 | 5.842 | 5.736 | 5.760 | 266,234 | -0.01(-0.12%) |
Aug 06, 2012 | 5.791 | 5.791 | 5.691 | 5.767 | 117,816 | -0.02(-0.36%) |
Aug 03, 2012 | 5.832 | 5.832 | 5.694 | 5.787 | 217,843 | +0.02(+0.42%) |
Aug 02, 2012 | 5.674 | 5.794 | 5.674 | 5.763 | 163,554 | +0.09(+1.51%) |
Aug 01, 2012 | 5.777 | 5.842 | 5.677 | 5.677 | 189,803 | -0.08(-1.37%) |
Jul 31, 2012 | 5.763 | 5.835 | 5.694 | 5.756 | 245,005 | +0.01(+0.12%) |
Jul 30, 2012 | 5.736 | 5.808 | 5.696 | 5.749 | 124,690 | -0.02(-0.42%) |
Jul 27, 2012 | 5.763 | 5.794 | 5.695 | 5.774 | 124,815 | +0.01(+0.24%) |
Jul 26, 2012 | 5.743 | 5.801 | 5.667 | 5.760 | 190,097 | +0.02(+0.30%) |
Jul 25, 2012 | 5.808 | 5.846 | 5.615 | 5.743 | 289,877 | -0.07(-1.12%) |
Jul 24, 2012 | 5.743 | 5.829 | 5.740 | 5.808 | 142,694 | +0.05(+0.90%) |
Jul 23, 2012 | 5.777 | 5.866 | 5.718 | 5.756 | 137,681 | -0.03(-0.53%) |
Jul 20, 2012 | 5.777 | 5.835 | 5.777 | 5.787 | 48,152 | -0.01(-0.12%) |
Jul 19, 2012 | 5.794 | 5.846 | 5.743 | 5.794 | 136,314 | +0.04(+0.66%) |
Jul 18, 2012 | 5.777 | 5.780 | 5.701 | 5.756 | 168,210 | -0.02(-0.30%) |
Jul 17, 2012 | 5.746 | 5.856 | 5.746 | 5.774 | 119,744 | +0.00(+0.00%) |
Jul 16, 2012 | 5.842 | 5.842 | 5.749 | 5.774 | 119,028 | -0.06(-1.00%) |
Jul 13, 2012 | 5.777 | 5.894 | 5.760 | 5.832 | 76,235 | +0.06(+1.07%) |
Jul 12, 2012 | 5.743 | 5.818 | 5.743 | 5.770 | 132,493 | -0.02(-0.42%) |
Jul 11, 2012 | 5.897 | 5.897 | 5.760 | 5.794 | 171,994 | -0.11(-1.86%) |
Jul 10, 2012 | 5.818 | 5.952 | 5.804 | 5.904 | 60,130 | +0.09(+1.54%) |
Jul 09, 2012 | 5.794 | 5.822 | 5.753 | 5.815 | 67,238 | -0.00(-0.06%) |
Jul 06, 2012 | 5.880 | 5.880 | 5.784 | 5.818 | 172,261 | -0.10(-1.63%) |
Jul 05, 2012 | 5.952 | 6.018 | 5.911 | 5.915 | 21,525 | -0.05(-0.86%) |
Jul 03, 2012 | 5.956 | 5.983 | 5.928 | 5.966 | 36,080 | -0.01(-0.17%) |
Jul 02, 2012 | 6.014 | 6.128 | 5.856 | 5.976 | 117,295 | -0.03(-0.57%) |
Jun 29, 2012 | 6.000 | 6.011 | 5.813 | 6.011 | 301,227 | +0.10(+1.63%) |
Jun 28, 2012 | 5.880 | 5.921 | 5.763 | 5.915 | 338,416 | +0.00(+0.00%) |
Jun 27, 2012 | 5.859 | 5.942 | 5.746 | 5.915 | 161,795 | +0.06(+1.00%) |
Jun 26, 2012 | 5.918 | 5.939 | 5.791 | 5.856 | 221,618 | -0.02(-0.35%) |
Jun 25, 2012 | 5.918 | 6.038 | 5.873 | 5.877 | 230,772 | -0.11(-1.84%) |
Jun 22, 2012 | 5.952 | 6.018 | 5.853 | 5.987 | 2,933,906 | +0.10(+1.69%) |
Jun 21, 2012 | 6.038 | 6.083 | 5.887 | 5.887 | 428,867 | -0.18(-2.89%) |
Jun 20, 2012 | 5.925 | 6.062 | 5.915 | 6.062 | 134,755 | +0.10(+1.73%) |
Jun 19, 2012 | 6.066 | 6.069 | 5.928 | 5.959 | 283,281 | -0.07(-1.08%) |
Jun 18, 2012 | 6.100 | 6.100 | 5.980 | 6.025 | 260,336 | -0.16(-2.56%) |
Jun 15, 2012 | 6.035 | 6.190 | 5.997 | 6.183 | 1,165,871 | +0.17(+2.74%) |
Jun 14, 2012 | 5.994 | 6.018 | 5.983 | 6.018 | 209,092 | +0.00(+0.00%) |
Jun 13, 2012 | 6.007 | 6.031 | 5.918 | 6.018 | 108,684 | +0.02(+0.29%) |
Jun 12, 2012 | 5.928 | 6.028 | 5.846 | 6.000 | 214,071 | +0.05(+0.81%) |
Jun 11, 2012 | 6.093 | 6.093 | 5.887 | 5.952 | 252,443 | -0.00(-0.06%) |
Jun 08, 2012 | 6.031 | 6.031 | 5.859 | 5.956 | 221,524 | -0.06(-1.03%) |
Jun 07, 2012 | 5.942 | 6.052 | 5.908 | 6.018 | 870,387 | +0.11(+1.92%) |
Jun 06, 2012 | 5.822 | 5.945 | 5.698 | 5.904 | 211,067 | +0.13(+2.20%) |
Jun 05, 2012 | 5.667 | 5.846 | 5.667 | 5.777 | 235,835 | +0.08(+1.39%) |
Jun 04, 2012 | 5.598 | 5.753 | 5.419 | 5.698 | 328,336 | +0.08(+1.35%) |