Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.766 | 7.916 | 7.722 | 7.757 | 147,071 | -0.04(-0.57%) |
May 30, 2013 | 7.943 | 7.952 | 7.784 | 7.801 | 183,805 | -0.13(-1.67%) |
May 29, 2013 | 7.881 | 7.978 | 7.757 | 7.934 | 96,266 | -0.05(-0.66%) |
May 28, 2013 | 7.978 | 8.129 | 7.881 | 7.987 | 296,633 | +0.17(+2.15%) |
May 24, 2013 | 7.713 | 7.837 | 7.598 | 7.819 | 138,312 | +0.02(+0.23%) |
May 23, 2013 | 7.642 | 7.894 | 7.624 | 7.801 | 129,062 | +0.05(+0.68%) |
May 22, 2013 | 7.925 | 7.943 | 7.686 | 7.748 | 237,358 | -0.14(-1.79%) |
May 21, 2013 | 7.934 | 7.961 | 7.854 | 7.890 | 157,557 | -0.07(-0.89%) |
May 20, 2013 | 7.916 | 7.961 | 7.810 | 7.961 | 258,047 | +0.07(+0.90%) |
May 17, 2013 | 7.784 | 7.943 | 7.775 | 7.890 | 219,379 | +0.19(+2.41%) |
May 16, 2013 | 7.704 | 7.907 | 7.651 | 7.704 | 293,926 | +0.03(+0.35%) |
May 15, 2013 | 7.527 | 7.695 | 7.492 | 7.678 | 353,174 | +0.29(+3.95%) |
May 13, 2013 | 7.359 | 7.492 | 7.279 | 7.386 | 175,727 | -0.03(-0.36%) |
May 10, 2013 | 7.421 | 7.465 | 7.315 | 7.412 | 223,942 | -0.02(-0.24%) |
May 09, 2013 | 7.050 | 7.439 | 7.050 | 7.430 | 304,525 | +0.37(+5.26%) |
May 08, 2013 | 6.979 | 7.058 | 6.789 | 7.058 | 369,847 | +0.03(+0.38%) |
May 07, 2013 | 7.041 | 7.085 | 6.890 | 7.032 | 421,856 | -0.02(-0.25%) |
May 06, 2013 | 7.164 | 7.483 | 7.050 | 7.050 | 256,129 | -0.09(-1.24%) |
May 03, 2013 | 6.820 | 7.209 | 6.713 | 7.138 | 310,249 | +0.42(+6.32%) |
May 02, 2013 | 6.669 | 6.784 | 6.634 | 6.713 | 189,872 | +0.08(+1.20%) |
May 01, 2013 | 6.873 | 6.873 | 6.545 | 6.634 | 454,852 | -0.23(-3.35%) |
Apr 30, 2013 | 6.775 | 6.873 | 6.678 | 6.864 | 188,655 | +0.07(+1.04%) |
Apr 29, 2013 | 6.802 | 6.855 | 6.722 | 6.793 | 92,208 | +0.05(+0.79%) |
Apr 26, 2013 | 6.899 | 6.952 | 6.634 | 6.740 | 198,763 | -0.21(-3.05%) |
Apr 25, 2013 | 6.837 | 7.032 | 6.837 | 6.952 | 155,688 | +0.12(+1.81%) |
Apr 24, 2013 | 6.802 | 7.014 | 6.793 | 6.828 | 173,950 | +0.05(+0.78%) |
Apr 23, 2013 | 6.660 | 6.837 | 6.651 | 6.775 | 294,896 | +0.18(+2.68%) |
Apr 22, 2013 | 6.616 | 6.740 | 6.448 | 6.598 | 259,481 | -0.04(-0.53%) |
Apr 19, 2013 | 6.536 | 6.696 | 6.448 | 6.634 | 352,115 | +0.11(+1.76%) |
Apr 18, 2013 | 6.536 | 6.695 | 6.475 | 6.519 | 392,262 | -0.03(-0.41%) |
Apr 17, 2013 | 6.501 | 6.669 | 6.492 | 6.545 | 423,119 | -0.01(-0.14%) |
Apr 16, 2013 | 6.616 | 6.749 | 6.483 | 6.554 | 231,525 | +0.03(+0.41%) |
Apr 15, 2013 | 6.775 | 6.820 | 6.439 | 6.528 | 444,845 | -0.27(-4.03%) |
Apr 12, 2013 | 6.775 | 6.873 | 6.687 | 6.802 | 106,163 | -0.04(-0.52%) |
Apr 11, 2013 | 6.908 | 6.926 | 6.775 | 6.837 | 160,814 | -0.10(-1.40%) |
Apr 10, 2013 | 6.528 | 6.952 | 6.528 | 6.935 | 337,825 | +0.44(+6.81%) |
Apr 09, 2013 | 6.634 | 6.643 | 6.492 | 6.492 | 133,331 | -0.14(-2.13%) |
Apr 08, 2013 | 6.501 | 6.643 | 6.408 | 6.634 | 231,941 | +0.16(+2.46%) |
Apr 05, 2013 | 6.492 | 6.554 | 6.430 | 6.475 | 155,901 | -0.17(-2.53%) |
Apr 04, 2013 | 6.634 | 6.712 | 6.585 | 6.643 | 129,837 | +0.04(+0.54%) |
Apr 03, 2013 | 6.864 | 6.864 | 6.563 | 6.607 | 191,502 | -0.26(-3.74%) |
Apr 02, 2013 | 7.067 | 7.120 | 6.828 | 6.864 | 144,676 | -0.15(-2.14%) |
Apr 01, 2013 | 7.173 | 7.235 | 6.864 | 7.014 | 185,153 | -0.19(-2.58%) |
Mar 28, 2013 | 7.324 | 7.355 | 7.111 | 7.200 | 245,361 | -0.11(-1.45%) |
Mar 27, 2013 | 7.324 | 7.341 | 7.218 | 7.306 | 196,875 | -0.02(-0.24%) |
Mar 26, 2013 | 7.465 | 7.518 | 7.244 | 7.324 | 192,814 | -0.10(-1.31%) |
Mar 25, 2013 | 7.306 | 7.448 | 7.306 | 7.421 | 316,179 | +0.11(+1.57%) |
Mar 22, 2013 | 7.439 | 7.465 | 7.279 | 7.306 | 306,722 | -0.08(-1.08%) |
Mar 21, 2013 | 7.297 | 7.509 | 7.297 | 7.386 | 294,616 | +0.02(+0.24%) |
Mar 20, 2013 | 7.297 | 7.483 | 7.253 | 7.368 | 428,460 | +0.09(+1.22%) |
Mar 19, 2013 | 6.766 | 7.297 | 6.731 | 7.279 | 625,321 | +0.60(+9.01%) |
Mar 18, 2013 | 6.519 | 6.775 | 6.519 | 6.678 | 391,983 | +0.07(+1.07%) |
Mar 15, 2013 | 6.758 | 6.926 | 6.457 | 6.607 | 812,306 | -0.29(-4.23%) |
Mar 14, 2013 | 6.749 | 6.899 | 6.714 | 6.899 | 122,087 | +0.19(+2.77%) |
Mar 13, 2013 | 6.820 | 6.855 | 6.705 | 6.713 | 107,659 | -0.11(-1.56%) |
Mar 12, 2013 | 6.820 | 6.846 | 6.634 | 6.820 | 222,153 | -0.04(-0.64%) |
Mar 11, 2013 | 6.828 | 6.881 | 6.758 | 6.864 | 184,335 | +0.07(+1.04%) |
Mar 08, 2013 | 6.926 | 6.926 | 6.766 | 6.793 | 235,867 | -0.02(-0.26%) |
Mar 07, 2013 | 6.828 | 6.864 | 6.731 | 6.811 | 99,516 | -0.03(-0.39%) |
Mar 06, 2013 | 6.864 | 6.961 | 6.793 | 6.837 | 90,129 | +0.03(+0.39%) |
Mar 05, 2013 | 6.696 | 6.873 | 6.696 | 6.811 | 194,560 | +0.19(+2.80%) |
Mar 04, 2013 | 6.828 | 6.828 | 6.598 | 6.625 | 239,033 | -0.21(-3.10%) |
Mar 01, 2013 | 6.811 | 6.917 | 6.731 | 6.837 | 276,942 | -0.06(-0.90%) |
Feb 28, 2013 | 6.935 | 6.943 | 6.802 | 6.899 | 251,063 | -0.06(-0.89%) |
Feb 27, 2013 | 6.961 | 7.041 | 6.890 | 6.961 | 223,598 | +0.01(+0.13%) |
Feb 26, 2013 | 6.890 | 7.111 | 6.837 | 6.952 | 314,311 | +0.12(+1.81%) |
Feb 25, 2013 | 7.271 | 7.288 | 6.820 | 6.828 | 298,199 | -0.42(-5.74%) |
Feb 22, 2013 | 7.120 | 7.279 | 7.103 | 7.244 | 184,435 | +0.19(+2.63%) |
Feb 21, 2013 | 7.050 | 7.191 | 6.908 | 7.058 | 205,507 | +0.01(+0.13%) |
Feb 20, 2013 | 7.315 | 7.333 | 7.050 | 7.050 | 201,517 | -0.29(-3.98%) |
Feb 19, 2013 | 7.359 | 7.377 | 7.297 | 7.341 | 179,155 | -0.02(-0.24%) |
Feb 15, 2013 | 7.368 | 7.386 | 7.279 | 7.359 | 193,041 | +0.02(+0.24%) |
Feb 14, 2013 | 7.226 | 7.341 | 7.164 | 7.341 | 116,614 | +0.09(+1.22%) |
Feb 13, 2013 | 7.297 | 7.297 | 7.111 | 7.253 | 189,749 | -0.05(-0.73%) |
Feb 12, 2013 | 7.226 | 7.346 | 7.226 | 7.306 | 83,356 | +0.08(+1.10%) |
Feb 11, 2013 | 7.164 | 7.271 | 7.085 | 7.226 | 124,798 | +0.08(+1.11%) |
Feb 08, 2013 | 7.120 | 7.173 | 7.072 | 7.147 | 154,455 | +0.04(+0.50%) |
Feb 07, 2013 | 7.041 | 7.165 | 6.952 | 7.111 | 209,664 | +0.04(+0.63%) |
Feb 06, 2013 | 7.032 | 7.076 | 6.961 | 7.067 | 145,709 | +0.04(+0.50%) |
Feb 04, 2013 | 7.324 | 7.368 | 7.014 | 7.032 | 178,237 | -0.39(-5.24%) |
Feb 01, 2013 | 7.173 | 7.452 | 7.129 | 7.421 | 243,478 | +0.31(+4.35%) |
Jan 31, 2013 | 7.111 | 7.138 | 7.041 | 7.111 | 267,831 | +0.03(+0.37%) |
Jan 30, 2013 | 7.209 | 7.209 | 7.058 | 7.085 | 204,539 | -0.11(-1.60%) |
Jan 29, 2013 | 7.173 | 7.226 | 7.103 | 7.200 | 248,449 | +0.04(+0.49%) |
Jan 28, 2013 | 7.182 | 7.439 | 7.120 | 7.164 | 335,014 | +0.01(+0.12%) |
Jan 25, 2013 | 7.226 | 7.633 | 7.067 | 7.156 | 640,047 | +0.04(+0.62%) |
Jan 24, 2013 | 6.890 | 7.164 | 6.890 | 7.111 | 408,816 | +0.21(+3.08%) |
Jan 23, 2013 | 7.041 | 7.072 | 6.868 | 6.899 | 251,105 | -0.17(-2.38%) |
Jan 22, 2013 | 6.996 | 7.076 | 6.970 | 7.067 | 269,569 | +0.09(+1.27%) |
Jan 18, 2013 | 6.988 | 7.014 | 6.855 | 6.979 | 370,504 | -0.02(-0.25%) |
Jan 17, 2013 | 6.979 | 7.050 | 6.957 | 6.996 | 158,081 | +0.07(+1.02%) |
Jan 16, 2013 | 7.014 | 7.058 | 6.890 | 6.926 | 166,343 | -0.13(-1.88%) |
Jan 15, 2013 | 6.837 | 7.076 | 6.837 | 7.058 | 274,809 | +0.15(+2.18%) |
Jan 14, 2013 | 6.890 | 6.970 | 6.820 | 6.908 | 191,665 | -0.01(-0.13%) |
Jan 11, 2013 | 6.917 | 6.961 | 6.828 | 6.917 | 215,377 | +0.01(+0.13%) |
Jan 10, 2013 | 7.023 | 7.032 | 6.784 | 6.908 | 159,743 | -0.09(-1.26%) |
Jan 09, 2013 | 6.917 | 6.996 | 6.908 | 6.996 | 126,014 | +0.12(+1.80%) |
Jan 08, 2013 | 6.846 | 6.988 | 6.828 | 6.873 | 278,160 | +0.04(+0.52%) |
Jan 07, 2013 | 6.908 | 6.961 | 6.749 | 6.837 | 162,571 | -0.13(-1.90%) |
Jan 04, 2013 | 6.970 | 7.085 | 6.864 | 6.970 | 189,647 | +0.04(+0.64%) |
Jan 03, 2013 | 7.085 | 7.085 | 6.864 | 6.926 | 259,323 | -0.16(-2.25%) |
Jan 02, 2013 | 7.067 | 7.182 | 6.731 | 7.085 | 530,343 | +0.35(+5.26%) |
Dec 31, 2012 | 6.581 | 6.749 | 6.492 | 6.731 | 288,665 | +0.14(+2.15%) |
Dec 28, 2012 | 6.607 | 6.634 | 6.430 | 6.590 | 222,353 | -0.04(-0.53%) |
Dec 27, 2012 | 6.519 | 6.634 | 6.351 | 6.625 | 320,482 | +0.19(+3.03%) |
Dec 26, 2012 | 6.492 | 6.545 | 6.386 | 6.430 | 207,987 | -0.07(-1.09%) |
Dec 24, 2012 | 6.483 | 6.545 | 6.395 | 6.501 | 109,763 | -0.04(-0.68%) |
Dec 21, 2012 | 6.457 | 6.545 | 6.377 | 6.545 | 640,321 | -0.06(-0.94%) |
Dec 20, 2012 | 6.413 | 6.616 | 6.333 | 6.607 | 418,061 | +0.19(+3.03%) |
Dec 19, 2012 | 6.395 | 6.510 | 6.289 | 6.413 | 294,511 | +0.04(+0.69%) |
Dec 18, 2012 | 6.183 | 6.377 | 6.165 | 6.368 | 259,468 | +0.18(+2.86%) |
Dec 17, 2012 | 6.023 | 6.200 | 5.970 | 6.192 | 297,666 | +0.18(+2.94%) |
Dec 14, 2012 | 6.059 | 6.121 | 5.953 | 6.015 | 229,952 | -0.05(-0.87%) |
Dec 13, 2012 | 6.183 | 6.205 | 6.068 | 6.068 | 267,290 | -0.12(-2.00%) |
Dec 12, 2012 | 5.988 | 6.245 | 5.855 | 6.192 | 475,324 | +0.27(+4.48%) |
Dec 11, 2012 | 5.705 | 5.935 | 5.661 | 5.926 | 261,565 | +0.27(+4.69%) |
Dec 10, 2012 | 5.643 | 5.670 | 5.639 | 5.661 | 414,191 | +0.04(+0.79%) |
Dec 07, 2012 | 5.634 | 5.643 | 5.555 | 5.617 | 146,492 | -0.01(-0.16%) |
Dec 06, 2012 | 5.493 | 5.625 | 5.378 | 5.625 | 141,187 | +0.13(+2.42%) |
Dec 05, 2012 | 5.590 | 5.625 | 5.484 | 5.493 | 164,787 | -0.07(-1.27%) |
Dec 04, 2012 | 5.431 | 5.745 | 5.395 | 5.564 | 244,409 | +0.36(+6.97%) |
Nov 30, 2012 | 5.334 | 5.395 | 5.192 | 5.201 | 369,812 | -0.11(-2.00%) |
Nov 29, 2012 | 5.210 | 5.342 | 5.201 | 5.307 | 148,849 | +0.17(+3.27%) |
Nov 28, 2012 | 4.936 | 5.157 | 4.872 | 5.139 | 150,995 | +0.16(+3.20%) |
Nov 27, 2012 | 4.927 | 5.077 | 4.900 | 4.980 | 165,934 | +0.04(+0.72%) |
Nov 26, 2012 | 4.812 | 4.953 | 4.803 | 4.944 | 169,509 | +0.12(+2.57%) |
Nov 23, 2012 | 4.794 | 4.821 | 4.759 | 4.821 | 42,826 | +0.05(+1.11%) |
Nov 21, 2012 | 4.732 | 4.785 | 4.644 | 4.767 | 84,424 | +0.06(+1.32%) |
Nov 20, 2012 | 4.732 | 4.741 | 4.652 | 4.706 | 97,704 | -0.04(-0.75%) |
Nov 19, 2012 | 4.652 | 4.785 | 4.644 | 4.741 | 151,282 | +0.14(+3.08%) |
Nov 16, 2012 | 4.644 | 4.670 | 4.493 | 4.599 | 229,568 | -0.07(-1.52%) |
Nov 15, 2012 | 4.661 | 4.847 | 4.617 | 4.670 | 251,415 | +0.00(+0.00%) |
Nov 14, 2012 | 4.865 | 4.874 | 4.661 | 4.670 | 224,215 | -0.19(-4.00%) |
Nov 13, 2012 | 4.865 | 4.953 | 4.759 | 4.865 | 165,965 | -0.09(-1.79%) |
Nov 12, 2012 | 4.962 | 5.033 | 4.909 | 4.953 | 87,099 | +0.00(+0.00%) |
Nov 09, 2012 | 4.785 | 5.086 | 4.741 | 4.953 | 275,946 | +0.16(+3.32%) |
Nov 08, 2012 | 4.838 | 4.909 | 4.759 | 4.794 | 279,995 | -0.07(-1.45%) |
Nov 07, 2012 | 5.121 | 5.201 | 4.829 | 4.865 | 178,599 | -0.34(-6.62%) |
Nov 06, 2012 | 5.104 | 5.254 | 5.068 | 5.210 | 122,278 | +0.12(+2.43%) |
Nov 05, 2012 | 5.068 | 5.148 | 5.015 | 5.086 | 148,977 | +0.02(+0.35%) |
Nov 02, 2012 | 5.342 | 5.342 | 5.059 | 5.068 | 171,516 | -0.23(-4.34%) |
Nov 01, 2012 | 5.130 | 5.307 | 5.095 | 5.298 | 284,527 | +0.19(+3.81%) |
Oct 31, 2012 | 5.139 | 5.139 | 5.006 | 5.104 | 107,845 | -0.05(-1.03%) |
Oct 26, 2012 | 5.139 | 5.157 | 5.157 | 5.157 | 105,482 | +0.03(+0.52%) |
Oct 25, 2012 | 5.192 | 5.219 | 5.086 | 5.130 | 156,392 | -0.06(-1.19%) |
Oct 24, 2012 | 5.289 | 5.289 | 5.174 | 5.192 | 76,528 | -0.06(-1.18%) |
Oct 23, 2012 | 5.263 | 5.298 | 5.139 | 5.254 | 121,088 | -0.02(-0.34%) |
Oct 19, 2012 | 5.493 | 5.510 | 5.219 | 5.272 | 182,300 | -0.29(-5.25%) |
Oct 18, 2012 | 5.652 | 5.661 | 5.564 | 5.564 | 109,495 | -0.10(-1.72%) |
Oct 17, 2012 | 5.643 | 5.661 | 5.593 | 5.661 | 144,532 | +0.01(+0.16%) |
Oct 16, 2012 | 5.661 | 5.661 | 5.599 | 5.652 | 100,698 | +0.01(+0.16%) |
Oct 15, 2012 | 5.617 | 5.652 | 5.546 | 5.643 | 95,470 | +0.04(+0.79%) |
Oct 12, 2012 | 5.572 | 5.608 | 5.537 | 5.599 | 121,481 | +0.06(+1.12%) |
Oct 11, 2012 | 5.422 | 5.537 | 5.387 | 5.537 | 106,172 | +0.18(+3.30%) |
Oct 10, 2012 | 5.307 | 5.360 | 5.253 | 5.360 | 183,309 | +0.06(+1.17%) |
Oct 09, 2012 | 5.537 | 5.563 | 5.280 | 5.298 | 166,140 | -0.24(-4.31%) |
Oct 08, 2012 | 5.457 | 5.537 | 5.404 | 5.537 | 92,910 | +0.05(+0.97%) |
Oct 05, 2012 | 5.528 | 5.528 | 5.431 | 5.484 | 238,741 | -0.01(-0.16%) |
Oct 04, 2012 | 5.493 | 5.519 | 5.360 | 5.493 | 162,178 | +0.04(+0.65%) |
Oct 03, 2012 | 5.617 | 5.617 | 5.431 | 5.457 | 255,734 | -0.15(-2.68%) |
Oct 02, 2012 | 5.634 | 5.652 | 5.510 | 5.608 | 169,636 | +0.02(+0.32%) |
Oct 01, 2012 | 5.634 | 5.670 | 5.572 | 5.590 | 227,765 | +0.00(+0.00%) |
Sep 28, 2012 | 5.634 | 5.670 | 5.555 | 5.590 | 207,534 | -0.08(-1.40%) |
Sep 27, 2012 | 5.608 | 5.670 | 5.600 | 5.670 | 217,723 | +0.09(+1.58%) |
Sep 26, 2012 | 5.502 | 5.590 | 5.440 | 5.581 | 136,302 | +0.07(+1.28%) |
Sep 25, 2012 | 5.758 | 5.855 | 5.493 | 5.510 | 231,560 | -0.19(-3.41%) |
Sep 24, 2012 | 5.714 | 5.802 | 5.643 | 5.705 | 168,536 | -0.05(-0.92%) |
Sep 21, 2012 | 5.811 | 5.917 | 5.749 | 5.758 | 465,684 | +0.04(+0.62%) |
Sep 20, 2012 | 5.687 | 5.758 | 5.634 | 5.723 | 113,362 | -0.02(-0.31%) |
Sep 19, 2012 | 5.785 | 5.794 | 5.679 | 5.740 | 220,929 | -0.03(-0.46%) |
Sep 18, 2012 | 5.811 | 5.829 | 5.687 | 5.767 | 193,906 | -0.04(-0.76%) |
Sep 17, 2012 | 5.723 | 5.873 | 5.696 | 5.811 | 210,665 | +0.04(+0.77%) |
Sep 14, 2012 | 5.749 | 5.857 | 5.723 | 5.767 | 377,048 | +0.02(+0.31%) |
Sep 13, 2012 | 5.555 | 5.829 | 5.519 | 5.749 | 330,529 | +0.22(+4.00%) |
Sep 12, 2012 | 5.696 | 5.776 | 5.466 | 5.528 | 267,569 | -0.17(-2.95%) |
Sep 11, 2012 | 5.670 | 5.776 | 5.572 | 5.696 | 165,925 | +0.04(+0.62%) |
Sep 10, 2012 | 5.608 | 5.732 | 5.555 | 5.661 | 214,489 | +0.03(+0.47%) |
Sep 07, 2012 | 5.528 | 5.669 | 5.449 | 5.634 | 196,487 | +0.11(+1.92%) |
Sep 06, 2012 | 5.519 | 5.546 | 5.484 | 5.528 | 498,593 | +0.04(+0.81%) |
Sep 05, 2012 | 5.431 | 5.537 | 5.422 | 5.484 | 274,273 | +0.08(+1.47%) |
Sep 04, 2012 | 5.307 | 5.466 | 5.245 | 5.404 | 331,376 | +0.12(+2.35%) |
Aug 31, 2012 | 5.325 | 5.369 | 5.263 | 5.280 | 208,471 | +0.03(+0.50%) |
Aug 30, 2012 | 5.263 | 5.280 | 5.210 | 5.254 | 227,155 | -0.03(-0.50%) |
Aug 29, 2012 | 5.316 | 5.360 | 5.263 | 5.280 | 186,737 | +0.01(+0.17%) |
Aug 27, 2012 | 5.325 | 5.334 | 5.229 | 5.272 | 92,815 | -0.01(-0.17%) |
Aug 24, 2012 | 5.227 | 5.316 | 5.192 | 5.280 | 168,884 | +0.03(+0.50%) |
Aug 23, 2012 | 5.351 | 5.413 | 5.228 | 5.254 | 157,739 | -0.10(-1.82%) |
Aug 22, 2012 | 5.395 | 5.502 | 5.342 | 5.351 | 238,163 | -0.07(-1.31%) |
Aug 21, 2012 | 5.493 | 5.670 | 5.404 | 5.422 | 172,867 | -0.06(-1.13%) |
Aug 20, 2012 | 5.307 | 5.519 | 5.307 | 5.484 | 171,676 | +0.18(+3.33%) |
Aug 17, 2012 | 5.263 | 5.360 | 5.263 | 5.307 | 304,409 | +0.01(+0.17%) |
Aug 16, 2012 | 5.289 | 5.320 | 5.210 | 5.298 | 157,281 | -0.01(-0.17%) |
Aug 15, 2012 | 5.192 | 5.325 | 5.192 | 5.307 | 135,540 | +0.10(+1.87%) |
Aug 14, 2012 | 5.307 | 5.307 | 5.174 | 5.210 | 252,348 | -0.07(-1.34%) |
Aug 13, 2012 | 5.174 | 5.280 | 5.139 | 5.280 | 140,044 | +0.07(+1.36%) |
Aug 10, 2012 | 5.219 | 5.250 | 5.179 | 5.210 | 109,823 | -0.02(-0.34%) |
Aug 09, 2012 | 5.192 | 5.307 | 5.192 | 5.227 | 232,310 | +0.03(+0.51%) |
Aug 08, 2012 | 5.245 | 5.298 | 5.192 | 5.201 | 134,698 | -0.07(-1.34%) |
Aug 07, 2012 | 5.227 | 5.307 | 5.170 | 5.272 | 235,725 | +0.07(+1.36%) |
Aug 06, 2012 | 4.980 | 5.387 | 4.962 | 5.201 | 347,193 | +0.26(+5.19%) |
Aug 03, 2012 | 4.467 | 4.944 | 4.290 | 4.944 | 771,315 | +0.21(+4.49%) |
Aug 02, 2012 | 4.785 | 4.821 | 4.697 | 4.732 | 190,046 | -0.05(-1.11%) |
Aug 01, 2012 | 5.068 | 5.095 | 4.785 | 4.785 | 226,946 | -0.23(-4.59%) |
Jul 31, 2012 | 5.201 | 5.201 | 5.006 | 5.015 | 131,384 | -0.20(-3.90%) |
Jul 30, 2012 | 5.307 | 5.307 | 5.148 | 5.219 | 107,192 | -0.08(-1.50%) |
Jul 27, 2012 | 5.024 | 5.307 | 4.989 | 5.298 | 182,729 | +0.29(+5.83%) |
Jul 26, 2012 | 4.997 | 5.033 | 4.900 | 5.006 | 90,846 | +0.12(+2.54%) |
Jul 25, 2012 | 4.847 | 4.953 | 4.741 | 4.882 | 88,373 | +0.06(+1.28%) |
Jul 24, 2012 | 4.989 | 5.006 | 4.767 | 4.821 | 182,215 | -0.12(-2.50%) |
Jul 23, 2012 | 4.971 | 5.095 | 4.936 | 4.944 | 160,497 | -0.16(-3.12%) |
Jul 20, 2012 | 5.201 | 5.201 | 5.042 | 5.104 | 185,713 | -0.14(-2.70%) |
Jul 19, 2012 | 5.272 | 5.316 | 5.176 | 5.245 | 93,571 | -0.01(-0.17%) |
Jul 18, 2012 | 5.280 | 5.316 | 5.201 | 5.254 | 161,698 | -0.05(-1.00%) |
Jul 17, 2012 | 5.157 | 5.334 | 5.121 | 5.307 | 162,048 | +0.22(+4.35%) |
Jul 16, 2012 | 5.236 | 5.245 | 5.086 | 5.086 | 132,509 | -0.19(-3.52%) |
Jul 13, 2012 | 5.086 | 5.316 | 5.086 | 5.272 | 191,630 | +0.19(+3.65%) |
Jul 12, 2012 | 5.033 | 5.104 | 4.882 | 5.086 | 156,561 | +0.01(+0.17%) |
Jul 11, 2012 | 5.086 | 5.219 | 5.015 | 5.077 | 197,564 | -0.01(-0.17%) |
Jul 10, 2012 | 5.210 | 5.236 | 5.006 | 5.086 | 193,346 | -0.06(-1.20%) |
Jul 09, 2012 | 5.166 | 5.263 | 5.086 | 5.148 | 293,451 | -0.04(-0.68%) |
Jul 06, 2012 | 5.219 | 5.325 | 5.121 | 5.183 | 206,523 | -0.12(-2.33%) |
Jul 05, 2012 | 5.334 | 5.422 | 5.280 | 5.307 | 305,491 | -0.02(-0.33%) |
Jul 03, 2012 | 5.360 | 5.387 | 5.245 | 5.325 | 416,067 | -0.02(-0.33%) |
Jul 02, 2012 | 5.166 | 5.342 | 5.078 | 5.342 | 338,895 | +0.18(+3.42%) |
Jun 29, 2012 | 4.980 | 5.219 | 4.900 | 5.166 | 286,068 | +0.30(+6.18%) |
Jun 28, 2012 | 4.865 | 4.918 | 4.723 | 4.865 | 147,215 | -0.07(-1.43%) |
Jun 27, 2012 | 4.829 | 4.953 | 4.759 | 4.936 | 181,263 | +0.13(+2.76%) |
Jun 26, 2012 | 4.900 | 4.918 | 4.759 | 4.803 | 176,320 | -0.11(-2.16%) |
Jun 25, 2012 | 5.024 | 5.112 | 4.874 | 4.909 | 188,124 | -0.26(-4.97%) |
Jun 22, 2012 | 5.006 | 5.192 | 4.874 | 5.166 | 663,992 | +0.19(+3.73%) |
Jun 21, 2012 | 4.555 | 5.307 | 4.431 | 4.980 | 1,468,775 | +0.79(+18.78%) |
Jun 20, 2012 | 4.254 | 4.272 | 4.157 | 4.193 | 85,186 | -0.08(-1.86%) |
Jun 19, 2012 | 4.051 | 4.299 | 4.024 | 4.272 | 176,702 | +0.23(+5.69%) |
Jun 18, 2012 | 4.219 | 4.237 | 4.024 | 4.042 | 200,497 | -0.19(-4.59%) |
Jun 15, 2012 | 4.131 | 4.290 | 4.069 | 4.237 | 337,768 | +0.10(+2.35%) |
Jun 14, 2012 | 3.989 | 4.167 | 3.954 | 4.139 | 175,333 | +0.14(+3.54%) |
Jun 13, 2012 | 4.104 | 4.166 | 3.971 | 3.998 | 138,328 | -0.11(-2.80%) |
Jun 12, 2012 | 4.060 | 4.122 | 3.980 | 4.113 | 146,400 | +0.10(+2.42%) |
Jun 11, 2012 | 4.281 | 4.281 | 4.016 | 4.016 | 238,039 | -0.19(-4.62%) |
Jun 08, 2012 | 4.069 | 4.219 | 4.024 | 4.210 | 126,349 | +0.14(+3.48%) |
Jun 07, 2012 | 4.175 | 4.184 | 4.024 | 4.069 | 204,441 | -0.03(-0.65%) |
Jun 06, 2012 | 4.060 | 4.104 | 3.971 | 4.095 | 387,973 | +0.09(+2.21%) |
Jun 05, 2012 | 4.078 | 4.148 | 3.998 | 4.007 | 198,817 | -0.11(-2.79%) |
Jun 04, 2012 | 4.237 | 4.263 | 4.069 | 4.122 | 131,932 | -0.08(-1.89%) |