Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.468 | 5.468 | 5.289 | 5.317 | 845,200 | -0.14(-2.57%) |
May 30, 2013 | 5.495 | 5.499 | 5.437 | 5.457 | 358,348 | -0.04(-0.78%) |
May 29, 2013 | 5.608 | 5.624 | 5.363 | 5.499 | 1,284,815 | -0.13(-2.28%) |
May 28, 2013 | 5.694 | 5.713 | 5.624 | 5.628 | 262,493 | -0.03(-0.48%) |
May 24, 2013 | 5.635 | 5.659 | 5.622 | 5.655 | 189,447 | -0.02(-0.27%) |
May 23, 2013 | 5.702 | 5.702 | 5.620 | 5.670 | 408,099 | -0.05(-0.89%) |
May 22, 2013 | 5.787 | 5.810 | 5.709 | 5.721 | 246,048 | -0.05(-0.88%) |
May 21, 2013 | 5.752 | 5.772 | 5.737 | 5.772 | 155,934 | +0.02(+0.34%) |
May 20, 2013 | 5.748 | 5.787 | 5.740 | 5.752 | 240,221 | -0.02(-0.27%) |
May 17, 2013 | 5.752 | 5.787 | 5.717 | 5.768 | 226,211 | +0.02(+0.27%) |
May 16, 2013 | 5.772 | 5.772 | 5.705 | 5.752 | 354,564 | -0.02(-0.34%) |
May 15, 2013 | 5.768 | 5.783 | 5.717 | 5.772 | 309,649 | +0.05(+0.95%) |
May 13, 2013 | 5.717 | 5.733 | 5.678 | 5.717 | 256,379 | -0.02(-0.27%) |
May 10, 2013 | 5.744 | 5.744 | 5.713 | 5.733 | 172,290 | +0.01(+0.20%) |
May 09, 2013 | 5.803 | 5.803 | 5.713 | 5.721 | 393,024 | -0.06(-1.11%) |
May 08, 2013 | 5.739 | 5.785 | 5.739 | 5.785 | 302,122 | +0.05(+0.81%) |
May 07, 2013 | 5.750 | 5.766 | 5.739 | 5.739 | 348,243 | -0.02(-0.34%) |
May 06, 2013 | 5.766 | 5.766 | 5.739 | 5.758 | 276,318 | +0.01(+0.20%) |
May 03, 2013 | 5.727 | 5.746 | 5.715 | 5.746 | 183,630 | +0.03(+0.54%) |
May 02, 2013 | 5.673 | 5.719 | 5.673 | 5.715 | 248,470 | +0.03(+0.48%) |
May 01, 2013 | 5.681 | 5.708 | 5.673 | 5.688 | 265,169 | -0.01(-0.20%) |
Apr 30, 2013 | 5.665 | 5.704 | 5.665 | 5.700 | 273,837 | +0.02(+0.41%) |
Apr 29, 2013 | 5.638 | 5.684 | 5.622 | 5.677 | 266,542 | +0.02(+0.34%) |
Apr 26, 2013 | 5.611 | 5.657 | 5.612 | 5.657 | 341,581 | +0.03(+0.55%) |
Apr 25, 2013 | 5.650 | 5.650 | 5.622 | 5.626 | 370,218 | +0.00(+0.07%) |
Apr 24, 2013 | 5.642 | 5.657 | 5.611 | 5.622 | 289,327 | -0.02(-0.34%) |
Apr 23, 2013 | 5.603 | 5.642 | 5.584 | 5.642 | 554,957 | +0.05(+0.90%) |
Apr 22, 2013 | 5.549 | 5.588 | 5.518 | 5.592 | 255,181 | +0.04(+0.77%) |
Apr 19, 2013 | 5.526 | 5.549 | 5.495 | 5.549 | 174,963 | +0.05(+0.84%) |
Apr 18, 2013 | 5.503 | 5.503 | 5.472 | 5.503 | 212,585 | +0.01(+0.21%) |
Apr 17, 2013 | 5.514 | 5.518 | 5.479 | 5.491 | 191,135 | -0.02(-0.42%) |
Apr 16, 2013 | 5.479 | 5.522 | 5.472 | 5.514 | 315,754 | +0.03(+0.56%) |
Apr 15, 2013 | 5.514 | 5.533 | 5.456 | 5.483 | 361,627 | -0.04(-0.77%) |
Apr 12, 2013 | 5.553 | 5.557 | 5.514 | 5.526 | 409,082 | -0.05(-0.83%) |
Apr 11, 2013 | 5.568 | 5.576 | 5.522 | 5.572 | 297,592 | +0.01(+0.14%) |
Apr 10, 2013 | 5.580 | 5.584 | 5.531 | 5.564 | 281,386 | -0.00(-0.07%) |
Apr 09, 2013 | 5.572 | 5.588 | 5.557 | 5.568 | 359,190 | +0.02(+0.32%) |
Apr 08, 2013 | 5.528 | 5.551 | 5.504 | 5.551 | 307,861 | +0.04(+0.70%) |
Apr 05, 2013 | 5.470 | 5.520 | 5.470 | 5.512 | 235,097 | +0.02(+0.28%) |
Apr 04, 2013 | 5.466 | 5.516 | 5.459 | 5.497 | 303,541 | +0.01(+0.21%) |
Apr 03, 2013 | 5.528 | 5.528 | 5.458 | 5.485 | 432,284 | -0.05(-0.90%) |
Apr 02, 2013 | 5.512 | 5.539 | 5.489 | 5.535 | 462,227 | +0.03(+0.63%) |
Apr 01, 2013 | 5.489 | 5.520 | 5.481 | 5.501 | 280,947 | +0.05(+0.85%) |
Mar 28, 2013 | 5.493 | 5.509 | 5.454 | 5.454 | 546,803 | -0.04(-0.70%) |
Mar 27, 2013 | 5.485 | 5.493 | 5.462 | 5.493 | 189,198 | +0.00(+0.00%) |
Mar 26, 2013 | 5.458 | 5.497 | 5.439 | 5.493 | 245,291 | +0.06(+1.03%) |
Mar 25, 2013 | 5.485 | 5.493 | 5.416 | 5.437 | 190,959 | -0.05(-0.88%) |
Mar 22, 2013 | 5.466 | 5.485 | 5.431 | 5.485 | 386,665 | +0.04(+0.71%) |
Mar 21, 2013 | 5.474 | 5.474 | 5.428 | 5.447 | 294,222 | -0.04(-0.77%) |
Mar 20, 2013 | 5.424 | 5.489 | 5.412 | 5.489 | 279,830 | +0.07(+1.28%) |
Mar 19, 2013 | 5.466 | 5.474 | 5.401 | 5.420 | 453,508 | -0.05(-0.91%) |
Mar 18, 2013 | 5.428 | 5.474 | 5.401 | 5.470 | 285,130 | -0.01(-0.14%) |
Mar 15, 2013 | 5.474 | 5.481 | 5.435 | 5.478 | 263,601 | +0.01(+0.14%) |
Mar 14, 2013 | 5.428 | 5.478 | 5.420 | 5.470 | 243,085 | +0.02(+0.42%) |
Mar 13, 2013 | 5.470 | 5.470 | 5.404 | 5.447 | 362,957 | -0.04(-0.70%) |
Mar 12, 2013 | 5.501 | 5.501 | 5.443 | 5.485 | 218,697 | -0.01(-0.14%) |
Mar 11, 2013 | 5.462 | 5.493 | 5.439 | 5.493 | 267,659 | +0.03(+0.63%) |
Mar 08, 2013 | 5.474 | 5.474 | 5.428 | 5.458 | 240,469 | +0.00(+0.07%) |
Mar 07, 2013 | 5.489 | 5.489 | 5.428 | 5.454 | 253,955 | -0.02(-0.31%) |
Mar 06, 2013 | 5.429 | 5.472 | 5.418 | 5.472 | 333,628 | +0.05(+0.99%) |
Mar 05, 2013 | 5.399 | 5.418 | 5.399 | 5.418 | 245,628 | +0.03(+0.50%) |
Mar 04, 2013 | 5.399 | 5.403 | 5.384 | 5.391 | 200,785 | -0.02(-0.28%) |
Mar 01, 2013 | 5.380 | 5.406 | 5.372 | 5.406 | 163,804 | +0.03(+0.64%) |
Feb 28, 2013 | 5.401 | 5.406 | 5.372 | 5.372 | 231,282 | -0.02(-0.36%) |
Feb 27, 2013 | 5.368 | 5.391 | 5.357 | 5.391 | 264,818 | +0.02(+0.43%) |
Feb 26, 2013 | 5.341 | 5.368 | 5.322 | 5.368 | 292,209 | +0.02(+0.43%) |
Feb 25, 2013 | 5.387 | 5.391 | 5.341 | 5.345 | 257,950 | -0.05(-0.92%) |
Feb 22, 2013 | 5.384 | 5.395 | 5.349 | 5.395 | 224,473 | +0.03(+0.50%) |
Feb 21, 2013 | 5.380 | 5.391 | 5.334 | 5.368 | 418,139 | -0.02(-0.43%) |
Feb 20, 2013 | 5.410 | 5.410 | 5.380 | 5.391 | 289,258 | -0.00(-0.07%) |
Feb 19, 2013 | 5.387 | 5.406 | 5.384 | 5.395 | 268,177 | +0.01(+0.14%) |
Feb 15, 2013 | 5.380 | 5.391 | 5.372 | 5.387 | 214,541 | +0.01(+0.21%) |
Feb 14, 2013 | 5.368 | 5.384 | 5.364 | 5.376 | 196,142 | -0.00(-0.07%) |
Feb 13, 2013 | 5.368 | 5.380 | 5.364 | 5.380 | 228,764 | +0.00(+0.00%) |
Feb 12, 2013 | 5.372 | 5.384 | 5.361 | 5.380 | 266,302 | +0.01(+0.14%) |
Feb 11, 2013 | 5.391 | 5.403 | 5.372 | 5.372 | 276,127 | -0.05(-0.85%) |
Feb 08, 2013 | 5.410 | 5.418 | 5.372 | 5.418 | 231,250 | +0.02(+0.28%) |
Feb 07, 2013 | 5.414 | 5.425 | 5.364 | 5.403 | 184,859 | -0.00(-0.03%) |
Feb 06, 2013 | 5.382 | 5.420 | 5.366 | 5.404 | 304,218 | +0.00(+0.00%) |
Feb 04, 2013 | 5.408 | 5.408 | 5.374 | 5.404 | 149,643 | +0.00(+0.00%) |
Feb 01, 2013 | 5.397 | 5.431 | 5.393 | 5.404 | 296,645 | -0.00(-0.07%) |
Jan 31, 2013 | 5.416 | 5.420 | 5.370 | 5.408 | 276,493 | +0.01(+0.21%) |
Jan 30, 2013 | 5.412 | 5.416 | 5.374 | 5.397 | 220,339 | -0.02(-0.35%) |
Jan 29, 2013 | 5.427 | 5.427 | 5.366 | 5.416 | 360,204 | -0.01(-0.21%) |
Jan 28, 2013 | 5.423 | 5.427 | 5.389 | 5.427 | 380,401 | +0.00(+0.07%) |
Jan 25, 2013 | 5.408 | 5.427 | 5.389 | 5.423 | 232,690 | +0.03(+0.49%) |
Jan 24, 2013 | 5.385 | 5.401 | 5.378 | 5.397 | 225,926 | -0.00(-0.07%) |
Jan 23, 2013 | 5.362 | 5.401 | 5.351 | 5.401 | 300,534 | +0.03(+0.57%) |
Jan 22, 2013 | 5.347 | 5.378 | 5.336 | 5.370 | 334,034 | +0.05(+0.86%) |
Jan 18, 2013 | 5.321 | 5.328 | 5.298 | 5.324 | 222,022 | +0.03(+0.58%) |
Jan 17, 2013 | 5.271 | 5.313 | 5.260 | 5.294 | 179,082 | +0.02(+0.29%) |
Jan 16, 2013 | 5.237 | 5.279 | 5.237 | 5.279 | 257,137 | +0.04(+0.80%) |
Jan 15, 2013 | 5.290 | 5.294 | 5.233 | 5.237 | 362,557 | -0.06(-1.08%) |
Jan 14, 2013 | 5.298 | 5.309 | 5.286 | 5.294 | 192,557 | +0.00(+0.00%) |
Jan 11, 2013 | 5.321 | 5.321 | 5.294 | 5.294 | 223,434 | -0.01(-0.14%) |
Jan 10, 2013 | 5.343 | 5.343 | 5.298 | 5.302 | 209,072 | -0.02(-0.29%) |
Jan 09, 2013 | 5.286 | 5.321 | 5.271 | 5.317 | 303,212 | +0.06(+1.09%) |
Jan 08, 2013 | 5.241 | 5.302 | 5.222 | 5.260 | 344,311 | +0.01(+0.15%) |
Jan 07, 2013 | 5.244 | 5.273 | 5.229 | 5.252 | 261,375 | +0.02(+0.44%) |
Jan 04, 2013 | 5.218 | 5.252 | 5.218 | 5.229 | 193,893 | +0.01(+0.22%) |
Jan 03, 2013 | 5.206 | 5.222 | 5.130 | 5.218 | 538,126 | -0.02(-0.29%) |
Jan 02, 2013 | 5.263 | 5.263 | 5.168 | 5.233 | 458,671 | +0.06(+1.25%) |
Dec 31, 2012 | 5.073 | 5.176 | 5.073 | 5.168 | 760,636 | +0.07(+1.42%) |
Dec 28, 2012 | 5.092 | 5.104 | 5.081 | 5.096 | 239,487 | -0.02(-0.37%) |
Dec 27, 2012 | 5.054 | 5.115 | 5.046 | 5.115 | 527,054 | +0.05(+0.94%) |
Dec 26, 2012 | 5.044 | 5.090 | 5.044 | 5.067 | 310,588 | +0.02(+0.45%) |
Dec 24, 2012 | 5.025 | 5.060 | 5.018 | 5.044 | 155,153 | +0.00(+0.07%) |
Dec 21, 2012 | 5.022 | 5.044 | 4.995 | 5.041 | 465,000 | -0.01(-0.15%) |
Dec 20, 2012 | 5.041 | 5.063 | 5.003 | 5.048 | 442,296 | +0.01(+0.23%) |
Dec 19, 2012 | 5.025 | 5.044 | 5.014 | 5.037 | 404,262 | +0.03(+0.53%) |
Dec 18, 2012 | 5.014 | 5.045 | 5.001 | 5.010 | 797,143 | -0.01(-0.23%) |
Dec 17, 2012 | 5.014 | 5.063 | 5.010 | 5.022 | 468,831 | -0.02(-0.30%) |
Dec 14, 2012 | 5.018 | 5.044 | 4.946 | 5.037 | 711,241 | +0.01(+0.23%) |
Dec 13, 2012 | 5.044 | 5.044 | 5.010 | 5.025 | 536,358 | -0.02(-0.38%) |
Dec 12, 2012 | 5.071 | 5.086 | 5.037 | 5.044 | 448,871 | -0.03(-0.52%) |
Dec 11, 2012 | 5.079 | 5.092 | 5.037 | 5.071 | 513,689 | -0.00(-0.00%) |
Dec 10, 2012 | 5.065 | 5.103 | 5.054 | 5.071 | 459,698 | +0.01(+0.27%) |
Dec 07, 2012 | 5.069 | 5.099 | 5.054 | 5.058 | 428,786 | -0.02(-0.30%) |
Dec 06, 2012 | 5.073 | 5.089 | 5.057 | 5.073 | 421,289 | -0.03(-0.52%) |
Dec 05, 2012 | 5.050 | 5.107 | 5.020 | 5.099 | 716,778 | +0.00(+0.07%) |
Dec 04, 2012 | 5.114 | 5.125 | 5.054 | 5.095 | 628,180 | -0.06(-1.24%) |
Nov 30, 2012 | 5.148 | 5.159 | 5.103 | 5.159 | 300,443 | +0.03(+0.52%) |
Nov 29, 2012 | 5.103 | 5.155 | 5.103 | 5.133 | 417,426 | +0.03(+0.66%) |
Nov 28, 2012 | 5.042 | 5.118 | 5.035 | 5.099 | 267,473 | +0.03(+0.67%) |
Nov 27, 2012 | 5.039 | 5.076 | 5.039 | 5.065 | 376,120 | +0.02(+0.30%) |
Nov 26, 2012 | 5.058 | 5.058 | 5.016 | 5.050 | 412,821 | -0.00(-0.07%) |
Nov 23, 2012 | 4.994 | 5.054 | 4.994 | 5.054 | 156,736 | +0.06(+1.21%) |
Nov 21, 2012 | 4.978 | 5.056 | 4.978 | 4.994 | 515,536 | +0.02(+0.30%) |
Nov 20, 2012 | 4.914 | 5.003 | 4.914 | 4.978 | 336,172 | +0.05(+1.07%) |
Nov 19, 2012 | 4.926 | 5.009 | 4.911 | 4.926 | 922,741 | +0.08(+1.71%) |
Nov 16, 2012 | 4.707 | 4.877 | 4.319 | 4.843 | 1,560,771 | +0.10(+2.06%) |
Nov 15, 2012 | 4.892 | 4.892 | 4.583 | 4.745 | 1,663,764 | -0.15(-3.00%) |
Nov 14, 2012 | 5.042 | 5.061 | 4.828 | 4.892 | 1,493,169 | -0.15(-2.99%) |
Nov 13, 2012 | 5.118 | 5.129 | 5.039 | 5.042 | 569,051 | -0.09(-1.69%) |
Nov 12, 2012 | 5.167 | 5.174 | 5.099 | 5.129 | 390,162 | -0.05(-0.87%) |
Nov 09, 2012 | 5.178 | 5.204 | 5.159 | 5.174 | 557,975 | -0.01(-0.15%) |
Nov 08, 2012 | 5.219 | 5.250 | 5.182 | 5.182 | 360,727 | -0.04(-0.68%) |
Nov 07, 2012 | 5.326 | 5.326 | 5.150 | 5.217 | 680,353 | -0.12(-2.25%) |
Nov 06, 2012 | 5.335 | 5.348 | 5.326 | 5.337 | 243,554 | +0.00(+0.07%) |
Nov 05, 2012 | 5.345 | 5.352 | 5.319 | 5.334 | 217,976 | -0.03(-0.62%) |
Nov 02, 2012 | 5.375 | 5.375 | 5.337 | 5.367 | 145,467 | +0.01(+0.14%) |
Nov 01, 2012 | 5.360 | 5.390 | 5.352 | 5.360 | 202,141 | -0.00(-0.07%) |
Oct 31, 2012 | 5.363 | 5.363 | 5.300 | 5.363 | 258,697 | +0.03(+0.56%) |
Oct 26, 2012 | 5.307 | 5.334 | 5.334 | 5.334 | 190,364 | +0.03(+0.64%) |
Oct 25, 2012 | 5.292 | 5.307 | 5.281 | 5.300 | 320,127 | +0.01(+0.28%) |
Oct 24, 2012 | 5.296 | 5.322 | 5.285 | 5.285 | 296,169 | -0.02(-0.35%) |
Oct 23, 2012 | 5.296 | 5.304 | 5.274 | 5.304 | 295,246 | -0.01(-0.28%) |
Oct 19, 2012 | 5.315 | 5.326 | 5.292 | 5.319 | 219,589 | -0.00(-0.07%) |
Oct 18, 2012 | 5.322 | 5.334 | 5.311 | 5.322 | 275,507 | +0.01(+0.21%) |
Oct 17, 2012 | 5.326 | 5.334 | 5.311 | 5.311 | 247,695 | -0.01(-0.21%) |
Oct 16, 2012 | 5.311 | 5.326 | 5.296 | 5.322 | 313,812 | +0.03(+0.50%) |
Oct 15, 2012 | 5.304 | 5.330 | 5.296 | 5.296 | 218,115 | -0.01(-0.14%) |
Oct 12, 2012 | 5.296 | 5.322 | 5.289 | 5.304 | 133,871 | +0.00(+0.00%) |
Oct 11, 2012 | 5.296 | 5.326 | 5.289 | 5.304 | 153,460 | +0.01(+0.28%) |
Oct 10, 2012 | 5.296 | 5.330 | 5.277 | 5.289 | 251,772 | -0.04(-0.70%) |
Oct 09, 2012 | 5.360 | 5.363 | 5.315 | 5.326 | 409,269 | -0.04(-0.66%) |
Oct 08, 2012 | 5.317 | 5.373 | 5.309 | 5.361 | 329,880 | +0.03(+0.49%) |
Oct 05, 2012 | 5.272 | 5.365 | 5.272 | 5.335 | 331,813 | +0.05(+0.92%) |
Oct 04, 2012 | 5.283 | 5.309 | 5.265 | 5.287 | 547,530 | -0.01(-0.14%) |
Oct 03, 2012 | 5.317 | 5.317 | 5.268 | 5.294 | 535,409 | -0.01(-0.14%) |
Oct 02, 2012 | 5.320 | 5.320 | 5.272 | 5.302 | 333,635 | -0.00(-0.07%) |
Oct 01, 2012 | 5.294 | 5.332 | 5.268 | 5.306 | 571,659 | +0.01(+0.21%) |
Sep 28, 2012 | 5.376 | 5.380 | 5.234 | 5.294 | 1,401,317 | -0.08(-1.52%) |
Sep 27, 2012 | 5.328 | 5.376 | 5.291 | 5.376 | 404,288 | +0.07(+1.27%) |
Sep 26, 2012 | 5.350 | 5.361 | 5.298 | 5.309 | 302,769 | -0.05(-0.98%) |
Sep 25, 2012 | 5.388 | 5.388 | 5.347 | 5.361 | 334,765 | -0.01(-0.14%) |
Sep 24, 2012 | 5.347 | 5.376 | 5.313 | 5.369 | 244,682 | +0.03(+0.63%) |
Sep 21, 2012 | 5.309 | 5.373 | 5.298 | 5.335 | 324,904 | +0.04(+0.77%) |
Sep 20, 2012 | 5.283 | 5.317 | 5.276 | 5.294 | 186,861 | -0.00(-0.07%) |
Sep 19, 2012 | 5.279 | 5.309 | 5.246 | 5.298 | 272,038 | +0.04(+0.71%) |
Sep 18, 2012 | 5.320 | 5.339 | 5.238 | 5.261 | 542,847 | -0.04(-0.70%) |
Sep 17, 2012 | 5.410 | 5.410 | 5.298 | 5.298 | 636,088 | -0.11(-2.00%) |
Sep 14, 2012 | 5.384 | 5.421 | 5.384 | 5.406 | 172,813 | +0.01(+0.28%) |
Sep 13, 2012 | 5.384 | 5.410 | 5.380 | 5.391 | 266,882 | +0.00(+0.00%) |
Sep 12, 2012 | 5.373 | 5.419 | 5.373 | 5.391 | 219,534 | +0.01(+0.25%) |
Sep 11, 2012 | 5.400 | 5.411 | 5.363 | 5.378 | 262,690 | -0.03(-0.55%) |
Sep 10, 2012 | 5.422 | 5.430 | 5.389 | 5.408 | 178,881 | -0.02(-0.34%) |
Sep 07, 2012 | 5.385 | 5.426 | 5.371 | 5.426 | 297,934 | +0.06(+1.04%) |
Sep 06, 2012 | 5.352 | 5.385 | 5.330 | 5.371 | 486,486 | +0.04(+0.70%) |
Sep 05, 2012 | 5.322 | 5.345 | 5.297 | 5.334 | 306,290 | +0.03(+0.49%) |
Sep 04, 2012 | 5.341 | 5.356 | 5.293 | 5.308 | 164,274 | -0.04(-0.69%) |
Aug 31, 2012 | 5.374 | 5.389 | 5.319 | 5.345 | 237,283 | +0.00(+0.00%) |
Aug 30, 2012 | 5.341 | 5.359 | 5.311 | 5.345 | 325,967 | +0.01(+0.21%) |
Aug 29, 2012 | 5.337 | 5.356 | 5.319 | 5.334 | 426,514 | -0.05(-0.96%) |
Aug 27, 2012 | 5.367 | 5.407 | 5.326 | 5.385 | 235,189 | +0.02(+0.41%) |
Aug 24, 2012 | 5.304 | 5.382 | 5.296 | 5.363 | 315,024 | +0.03(+0.56%) |
Aug 23, 2012 | 5.408 | 5.426 | 5.322 | 5.334 | 448,689 | -0.07(-1.37%) |
Aug 22, 2012 | 5.456 | 5.467 | 5.408 | 5.408 | 202,934 | -0.07(-1.22%) |
Aug 21, 2012 | 5.478 | 5.534 | 5.467 | 5.474 | 239,047 | -0.01(-0.14%) |
Aug 20, 2012 | 5.582 | 5.604 | 5.481 | 5.482 | 261,746 | -0.09(-1.53%) |
Aug 17, 2012 | 5.545 | 5.586 | 5.515 | 5.567 | 178,679 | +0.04(+0.81%) |
Aug 16, 2012 | 5.452 | 5.523 | 5.426 | 5.523 | 199,108 | +0.09(+1.57%) |
Aug 15, 2012 | 5.497 | 5.504 | 5.426 | 5.437 | 355,553 | -0.07(-1.35%) |
Aug 14, 2012 | 5.556 | 5.560 | 5.500 | 5.511 | 312,315 | -0.05(-0.87%) |
Aug 13, 2012 | 5.574 | 5.586 | 5.541 | 5.560 | 240,572 | -0.01(-0.27%) |
Aug 10, 2012 | 5.608 | 5.608 | 5.567 | 5.574 | 209,444 | -0.04(-0.66%) |
Aug 09, 2012 | 5.641 | 5.641 | 5.571 | 5.612 | 145,544 | +0.04(+0.77%) |
Aug 08, 2012 | 5.558 | 5.572 | 5.550 | 5.569 | 207,411 | +0.01(+0.13%) |
Aug 07, 2012 | 5.543 | 5.572 | 5.543 | 5.561 | 189,938 | +0.03(+0.47%) |
Aug 06, 2012 | 5.528 | 5.572 | 5.527 | 5.536 | 221,002 | +0.01(+0.27%) |
Aug 03, 2012 | 5.558 | 5.602 | 5.517 | 5.521 | 186,117 | -0.03(-0.47%) |
Aug 02, 2012 | 5.543 | 5.587 | 5.532 | 5.547 | 163,744 | -0.01(-0.20%) |
Aug 01, 2012 | 5.572 | 5.576 | 5.532 | 5.558 | 220,432 | -0.02(-0.33%) |
Jul 31, 2012 | 5.528 | 5.576 | 5.507 | 5.576 | 234,584 | +0.05(+0.87%) |
Jul 30, 2012 | 5.517 | 5.528 | 5.480 | 5.528 | 154,302 | +0.01(+0.27%) |
Jul 27, 2012 | 5.510 | 5.528 | 5.484 | 5.513 | 225,042 | +0.00(+0.07%) |
Jul 26, 2012 | 5.521 | 5.524 | 5.469 | 5.510 | 309,212 | -0.02(-0.33%) |
Jul 25, 2012 | 5.477 | 5.532 | 5.443 | 5.528 | 302,292 | +0.04(+0.74%) |
Jul 24, 2012 | 5.436 | 5.508 | 5.421 | 5.488 | 228,255 | +0.03(+0.54%) |
Jul 23, 2012 | 5.436 | 5.462 | 5.414 | 5.458 | 234,090 | +0.01(+0.27%) |
Jul 20, 2012 | 5.395 | 5.447 | 5.395 | 5.443 | 257,822 | +0.03(+0.55%) |
Jul 19, 2012 | 5.406 | 5.421 | 5.377 | 5.414 | 177,887 | +0.00(+0.00%) |
Jul 18, 2012 | 5.358 | 5.418 | 5.355 | 5.414 | 276,684 | +0.04(+0.69%) |
Jul 17, 2012 | 5.421 | 5.425 | 5.358 | 5.377 | 287,335 | -0.02(-0.41%) |
Jul 16, 2012 | 5.392 | 5.399 | 5.355 | 5.399 | 250,894 | +0.00(+0.00%) |
Jul 13, 2012 | 5.370 | 5.403 | 5.362 | 5.399 | 189,539 | +0.02(+0.41%) |
Jul 12, 2012 | 5.403 | 5.403 | 5.344 | 5.377 | 248,543 | -0.00(-0.03%) |
Jul 11, 2012 | 5.329 | 5.388 | 5.285 | 5.379 | 235,484 | +0.04(+0.79%) |
Jul 10, 2012 | 5.399 | 5.458 | 5.303 | 5.336 | 280,578 | -0.03(-0.51%) |
Jul 09, 2012 | 5.408 | 5.412 | 5.290 | 5.364 | 347,644 | +0.07(+1.39%) |
Jul 06, 2012 | 5.298 | 5.323 | 5.263 | 5.290 | 359,708 | +0.01(+0.14%) |
Jul 05, 2012 | 5.320 | 5.320 | 5.250 | 5.283 | 407,949 | -0.01(-0.28%) |
Jul 03, 2012 | 5.305 | 5.349 | 5.272 | 5.298 | 253,704 | -0.03(-0.55%) |
Jul 02, 2012 | 5.312 | 5.349 | 5.250 | 5.327 | 677,525 | -0.29(-5.22%) |
Jun 29, 2012 | 5.239 | 5.621 | 5.166 | 5.621 | 2,108,298 | +0.47(+9.12%) |
Jun 28, 2012 | 5.169 | 5.169 | 5.129 | 5.151 | 109,029 | +0.00(+0.07%) |
Jun 27, 2012 | 5.136 | 5.154 | 5.114 | 5.147 | 287,652 | +0.03(+0.50%) |
Jun 26, 2012 | 5.136 | 5.136 | 5.114 | 5.122 | 247,391 | +0.00(+0.00%) |
Jun 25, 2012 | 5.067 | 5.133 | 5.067 | 5.122 | 223,643 | +0.01(+0.29%) |
Jun 22, 2012 | 5.063 | 5.122 | 5.056 | 5.107 | 230,536 | +0.04(+0.80%) |
Jun 21, 2012 | 5.034 | 5.096 | 5.025 | 5.067 | 380,439 | +0.04(+0.88%) |
Jun 20, 2012 | 5.019 | 5.034 | 5.008 | 5.023 | 177,764 | -0.01(-0.15%) |
Jun 19, 2012 | 4.979 | 5.048 | 4.975 | 5.030 | 308,691 | +0.05(+1.03%) |
Jun 18, 2012 | 4.953 | 4.979 | 4.949 | 4.979 | 152,830 | +0.02(+0.30%) |
Jun 15, 2012 | 4.953 | 4.971 | 4.946 | 4.964 | 159,287 | +0.01(+0.14%) |
Jun 14, 2012 | 4.927 | 4.971 | 4.920 | 4.957 | 307,075 | +0.02(+0.45%) |
Jun 13, 2012 | 4.931 | 4.957 | 4.924 | 4.935 | 179,356 | -0.01(-0.30%) |
Jun 12, 2012 | 4.920 | 4.960 | 4.920 | 4.949 | 190,469 | +0.03(+0.60%) |
Jun 11, 2012 | 4.986 | 4.986 | 4.917 | 4.920 | 167,072 | -0.04(-0.81%) |
Jun 08, 2012 | 4.909 | 4.972 | 4.887 | 4.960 | 290,416 | +0.03(+0.67%) |
Jun 07, 2012 | 4.905 | 4.968 | 4.885 | 4.927 | 204,342 | +0.05(+1.10%) |
Jun 06, 2012 | 4.837 | 4.936 | 4.837 | 4.874 | 222,685 | +0.04(+0.83%) |
Jun 05, 2012 | 4.816 | 4.856 | 4.797 | 4.834 | 271,795 | +0.02(+0.38%) |
Jun 04, 2012 | 4.801 | 4.833 | 4.702 | 4.816 | 275,381 | -0.01(-0.15%) |