Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.850 | 8.000 | 7.820 | 7.820 | 644,170 | +0.03(+0.39%) |
May 30, 2013 | 7.490 | 7.810 | 7.450 | 7.790 | 0 | +0.29(+3.87%) |
May 29, 2013 | 7.420 | 7.550 | 7.420 | 7.500 | 353,281 | +0.04(+0.54%) |
May 28, 2013 | 7.410 | 7.570 | 7.400 | 7.460 | 451,123 | -0.04(-0.53%) |
May 24, 2013 | 7.570 | 7.600 | 7.450 | 7.500 | 0 | -0.09(-1.19%) |
May 23, 2013 | 7.510 | 7.620 | 7.490 | 7.590 | 0 | +0.06(+0.80%) |
May 22, 2013 | 7.380 | 7.580 | 7.344 | 7.530 | 0 | +0.19(+2.59%) |
May 21, 2013 | 7.220 | 7.410 | 7.010 | 7.340 | 0 | +0.10(+1.38%) |
May 20, 2013 | 7.200 | 7.260 | 7.070 | 7.240 | 0 | +0.06(+0.84%) |
May 17, 2013 | 7.170 | 7.200 | 7.030 | 7.180 | 0 | +0.02(+0.28%) |
May 16, 2013 | 7.200 | 7.200 | 7.090 | 7.160 | 188,383 | -0.03(-0.42%) |
May 15, 2013 | 7.090 | 7.220 | 7.040 | 7.190 | 0 | +0.17(+2.42%) |
May 13, 2013 | 7.120 | 7.120 | 7.000 | 7.020 | 0 | -0.06(-0.85%) |
May 10, 2013 | 7.120 | 7.130 | 6.960 | 7.080 | 0 | -0.04(-0.56%) |
May 09, 2013 | 7.230 | 7.230 | 7.050 | 7.120 | 0 | -0.07(-0.97%) |
May 08, 2013 | 7.410 | 7.410 | 7.090 | 7.190 | 0 | +0.11(+1.55%) |
May 07, 2013 | 7.380 | 7.380 | 7.060 | 7.080 | 234,146 | -0.28(-3.80%) |
May 06, 2013 | 7.510 | 7.599 | 7.320 | 7.360 | 0 | -0.10(-1.34%) |
May 03, 2013 | 7.510 | 7.600 | 7.450 | 7.460 | 0 | +0.00(+0.00%) |
May 02, 2013 | 7.280 | 7.560 | 7.280 | 7.460 | 0 | +0.19(+2.61%) |
May 01, 2013 | 7.270 | 7.360 | 7.190 | 7.270 | 0 | +0.00(+0.00%) |
Apr 30, 2013 | 7.300 | 7.410 | 7.100 | 7.270 | 0 | -0.05(-0.68%) |
Apr 29, 2013 | 7.430 | 7.480 | 7.300 | 7.320 | 143,588 | -0.17(-2.27%) |
Apr 26, 2013 | 7.510 | 7.520 | 7.420 | 7.490 | 86,106 | -0.04(-0.53%) |
Apr 25, 2013 | 7.640 | 7.730 | 7.510 | 7.530 | 119,344 | -0.12(-1.57%) |
Apr 24, 2013 | 7.610 | 7.740 | 7.610 | 7.650 | 0 | +0.05(+0.66%) |
Apr 23, 2013 | 7.500 | 7.620 | 7.430 | 7.600 | 92,234 | +0.13(+1.74%) |
Apr 22, 2013 | 7.400 | 7.470 | 7.380 | 7.470 | 62,344 | +0.08(+1.08%) |
Apr 19, 2013 | 7.480 | 7.510 | 7.360 | 7.390 | 126,913 | -0.08(-1.07%) |
Apr 18, 2013 | 7.430 | 7.490 | 7.250 | 7.470 | 232,679 | +0.07(+0.95%) |
Apr 17, 2013 | 7.440 | 7.520 | 7.280 | 7.400 | 184,106 | -0.08(-1.07%) |
Apr 16, 2013 | 7.530 | 7.650 | 7.440 | 7.480 | 437,590 | -0.03(-0.40%) |
Apr 15, 2013 | 7.480 | 7.550 | 7.400 | 7.510 | 267,345 | +0.01(+0.13%) |
Apr 12, 2013 | 7.420 | 7.550 | 7.406 | 7.500 | 160,968 | +0.09(+1.21%) |
Apr 11, 2013 | 7.250 | 7.430 | 7.250 | 7.410 | 166,659 | +0.17(+2.35%) |
Apr 10, 2013 | 7.240 | 7.250 | 7.180 | 7.240 | 102,543 | +0.06(+0.84%) |
Apr 09, 2013 | 7.150 | 7.210 | 7.120 | 7.180 | 83,071 | +0.07(+0.98%) |
Apr 08, 2013 | 7.150 | 7.150 | 7.030 | 7.110 | 63,806 | +0.00(+0.00%) |
Apr 05, 2013 | 7.000 | 7.110 | 6.910 | 7.110 | 85,137 | +0.06(+0.85%) |
Apr 04, 2013 | 7.020 | 7.070 | 6.900 | 7.050 | 153,247 | +0.00(+0.00%) |
Apr 03, 2013 | 7.070 | 7.100 | 6.991 | 7.050 | 167,472 | +0.02(+0.28%) |
Apr 02, 2013 | 7.200 | 7.210 | 7.010 | 7.030 | 401,052 | -0.11(-1.54%) |
Apr 01, 2013 | 7.200 | 7.230 | 7.120 | 7.140 | 312,419 | -0.06(-0.83%) |
Mar 28, 2013 | 6.980 | 7.250 | 6.970 | 7.200 | 406,339 | +0.26(+3.75%) |
Mar 27, 2013 | 7.050 | 7.080 | 6.840 | 6.940 | 121,067 | -0.16(-2.25%) |
Mar 26, 2013 | 7.120 | 7.240 | 7.080 | 7.100 | 136,097 | +0.04(+0.57%) |
Mar 25, 2013 | 6.880 | 7.090 | 6.825 | 7.060 | 448,908 | +0.28(+4.13%) |
Mar 22, 2013 | 6.980 | 7.020 | 6.750 | 6.780 | 119,196 | -0.18(-2.59%) |
Mar 21, 2013 | 6.970 | 7.110 | 6.920 | 6.960 | 149,292 | -0.02(-0.29%) |
Mar 20, 2013 | 6.740 | 7.040 | 6.700 | 6.980 | 330,027 | +0.30(+4.49%) |
Mar 19, 2013 | 6.780 | 6.780 | 6.630 | 6.680 | 211,916 | -0.07(-1.04%) |
Mar 18, 2013 | 6.700 | 6.780 | 6.700 | 6.750 | 94,076 | -0.01(-0.15%) |
Mar 15, 2013 | 6.730 | 6.780 | 6.720 | 6.760 | 123,704 | -0.01(-0.15%) |
Mar 14, 2013 | 6.690 | 6.770 | 6.662 | 6.770 | 80,580 | +0.06(+0.89%) |
Mar 13, 2013 | 6.700 | 6.750 | 6.630 | 6.710 | 142,193 | +0.00(+0.00%) |
Mar 12, 2013 | 6.690 | 6.755 | 6.660 | 6.710 | 264,276 | +0.05(+0.75%) |
Mar 11, 2013 | 6.800 | 6.830 | 6.540 | 6.660 | 303,651 | -0.14(-2.06%) |
Mar 08, 2013 | 6.900 | 6.930 | 6.765 | 6.800 | 186,241 | -0.09(-1.31%) |
Mar 07, 2013 | 6.940 | 6.940 | 6.850 | 6.890 | 564,705 | -0.08(-1.15%) |
Mar 06, 2013 | 7.030 | 7.040 | 6.860 | 6.970 | 383,837 | -0.09(-1.27%) |
Mar 05, 2013 | 7.160 | 7.160 | 6.980 | 7.060 | 199,658 | -0.03(-0.42%) |
Mar 04, 2013 | 7.180 | 7.190 | 7.020 | 7.090 | 133,114 | -0.07(-0.91%) |
Mar 01, 2013 | 6.910 | 7.170 | 6.880 | 7.155 | 142,456 | +0.21(+3.10%) |
Feb 28, 2013 | 6.900 | 6.976 | 6.890 | 6.940 | 168,951 | +0.05(+0.73%) |
Feb 27, 2013 | 6.820 | 6.920 | 6.810 | 6.890 | 256,852 | +0.03(+0.44%) |
Feb 26, 2013 | 6.980 | 7.010 | 6.840 | 6.860 | 236,529 | -0.13(-1.86%) |
Feb 25, 2013 | 7.120 | 7.200 | 6.970 | 6.990 | 103,849 | -0.14(-1.96%) |
Feb 22, 2013 | 7.110 | 7.140 | 7.040 | 7.130 | 119,411 | +0.03(+0.42%) |
Feb 21, 2013 | 7.230 | 7.250 | 7.030 | 7.100 | 143,607 | -0.16(-2.20%) |
Feb 20, 2013 | 7.160 | 7.310 | 7.150 | 7.260 | 180,616 | +0.10(+1.40%) |
Feb 19, 2013 | 7.300 | 7.300 | 6.970 | 7.160 | 456,858 | -0.21(-2.85%) |
Feb 15, 2013 | 7.500 | 7.500 | 7.330 | 7.370 | 142,306 | -0.13(-1.73%) |
Feb 14, 2013 | 7.540 | 7.570 | 7.470 | 7.500 | 155,477 | -0.04(-0.53%) |
Feb 13, 2013 | 7.530 | 7.540 | 7.420 | 7.540 | 250,771 | +0.04(+0.53%) |
Feb 12, 2013 | 7.340 | 7.550 | 7.340 | 7.500 | 373,267 | +0.08(+1.08%) |
Feb 11, 2013 | 7.230 | 7.485 | 7.230 | 7.420 | 275,948 | +0.09(+1.23%) |
Feb 08, 2013 | 7.410 | 7.550 | 7.260 | 7.330 | 277,789 | -0.10(-1.35%) |
Feb 07, 2013 | 7.340 | 7.440 | 7.250 | 7.430 | 314,270 | +0.10(+1.36%) |
Feb 06, 2013 | 7.440 | 7.440 | 7.230 | 7.330 | 197,534 | +0.14(+1.95%) |
Feb 04, 2013 | 7.260 | 7.279 | 7.100 | 7.190 | 273,266 | -0.10(-1.37%) |
Feb 01, 2013 | 7.100 | 7.340 | 7.080 | 7.290 | 272,098 | +0.13(+1.82%) |
Jan 31, 2013 | 6.970 | 7.180 | 6.970 | 7.160 | 309,910 | +0.16(+2.29%) |
Jan 30, 2013 | 6.860 | 7.020 | 6.850 | 7.000 | 146,253 | +0.12(+1.74%) |
Jan 29, 2013 | 6.850 | 6.920 | 6.820 | 6.880 | 361,065 | -0.01(-0.15%) |
Jan 28, 2013 | 7.000 | 7.000 | 6.830 | 6.890 | 286,905 | -0.09(-1.29%) |
Jan 25, 2013 | 6.800 | 6.980 | 6.750 | 6.980 | 347,701 | +0.18(+2.65%) |
Jan 24, 2013 | 6.850 | 6.870 | 6.730 | 6.800 | 628,272 | -0.08(-1.16%) |
Jan 23, 2013 | 6.700 | 6.920 | 6.700 | 6.880 | 359,892 | +0.20(+2.99%) |
Jan 22, 2013 | 6.690 | 6.740 | 6.600 | 6.680 | 331,379 | +0.04(+0.60%) |
Jan 18, 2013 | 6.460 | 6.655 | 6.460 | 6.640 | 155,889 | +0.14(+2.15%) |
Jan 17, 2013 | 6.360 | 6.550 | 6.270 | 6.500 | 102,410 | +0.13(+2.04%) |
Jan 16, 2013 | 6.480 | 6.500 | 6.340 | 6.370 | 156,628 | -0.11(-1.70%) |
Jan 15, 2013 | 6.350 | 6.490 | 6.300 | 6.480 | 102,323 | +0.09(+1.41%) |
Jan 14, 2013 | 6.340 | 6.400 | 6.301 | 6.390 | 45,729 | +0.07(+1.11%) |
Jan 11, 2013 | 6.220 | 6.390 | 6.220 | 6.320 | 98,182 | +0.05(+0.80%) |
Jan 10, 2013 | 6.290 | 6.300 | 6.210 | 6.270 | 41,173 | +0.04(+0.64%) |
Jan 09, 2013 | 6.180 | 6.290 | 6.110 | 6.230 | 93,378 | +0.09(+1.47%) |
Jan 08, 2013 | 6.040 | 6.170 | 6.040 | 6.140 | 155,484 | +0.07(+1.15%) |
Jan 07, 2013 | 6.100 | 6.180 | 6.010 | 6.070 | 96,525 | -0.02(-0.33%) |
Jan 04, 2013 | 5.930 | 6.170 | 5.890 | 6.090 | 200,318 | +0.18(+3.05%) |
Jan 03, 2013 | 5.860 | 6.000 | 5.850 | 5.910 | 182,228 | +0.08(+1.37%) |
Jan 02, 2013 | 5.695 | 5.950 | 5.640 | 5.830 | 329,268 | +0.19(+3.37%) |
Dec 31, 2012 | 5.590 | 5.710 | 5.580 | 5.640 | 283,348 | +0.05(+0.89%) |
Dec 28, 2012 | 5.530 | 5.630 | 5.530 | 5.590 | 302,256 | +0.03(+0.54%) |
Dec 27, 2012 | 5.490 | 5.620 | 5.270 | 5.560 | 212,840 | +0.11(+2.02%) |
Dec 26, 2012 | 5.590 | 5.600 | 5.280 | 5.450 | 152,279 | -0.17(-3.02%) |
Dec 24, 2012 | 5.600 | 5.700 | 5.540 | 5.620 | 18,860 | -0.01(-0.18%) |
Dec 21, 2012 | 5.750 | 5.800 | 5.610 | 5.630 | 107,626 | -0.21(-3.60%) |
Dec 20, 2012 | 5.820 | 5.850 | 5.790 | 5.840 | 46,020 | -0.01(-0.17%) |
Dec 19, 2012 | 5.930 | 5.950 | 5.750 | 5.850 | 67,805 | -0.11(-1.84%) |
Dec 18, 2012 | 5.910 | 6.000 | 5.910 | 5.960 | 60,360 | +0.02(+0.33%) |
Dec 17, 2012 | 5.940 | 5.960 | 5.830 | 5.940 | 73,438 | -0.02(-0.34%) |
Dec 14, 2012 | 6.080 | 6.170 | 5.900 | 5.960 | 321,082 | -0.14(-2.30%) |
Dec 13, 2012 | 6.060 | 6.150 | 6.040 | 6.100 | 72,403 | +0.00(+0.00%) |
Dec 12, 2012 | 6.070 | 6.160 | 6.060 | 6.100 | 97,132 | +0.02(+0.33%) |
Dec 11, 2012 | 6.110 | 6.200 | 6.070 | 6.080 | 78,118 | -0.04(-0.65%) |
Dec 10, 2012 | 6.130 | 6.210 | 6.000 | 6.120 | 53,019 | -0.04(-0.65%) |
Dec 07, 2012 | 6.180 | 6.210 | 6.130 | 6.160 | 149,245 | -0.04(-0.65%) |
Dec 06, 2012 | 6.180 | 6.240 | 6.170 | 6.200 | 134,318 | -0.03(-0.47%) |
Dec 05, 2012 | 6.250 | 6.250 | 6.190 | 6.229 | 503,512 | +0.01(+0.15%) |
Dec 04, 2012 | 6.180 | 6.240 | 6.160 | 6.220 | 124,712 | -0.02(-0.32%) |
Nov 30, 2012 | 6.140 | 6.250 | 6.122 | 6.240 | 58,378 | +0.08(+1.30%) |
Nov 29, 2012 | 6.170 | 6.230 | 6.120 | 6.160 | 80,456 | -0.02(-0.32%) |
Nov 28, 2012 | 6.260 | 6.260 | 6.110 | 6.180 | 55,997 | -0.09(-1.44%) |
Nov 27, 2012 | 6.280 | 6.330 | 6.210 | 6.270 | 93,789 | -0.05(-0.79%) |
Nov 26, 2012 | 6.390 | 6.420 | 6.245 | 6.320 | 79,594 | -0.12(-1.86%) |
Nov 23, 2012 | 6.370 | 6.490 | 6.370 | 6.440 | 55,235 | +0.11(+1.74%) |
Nov 21, 2012 | 6.150 | 6.380 | 6.110 | 6.330 | 144,964 | +0.09(+1.44%) |
Nov 20, 2012 | 6.150 | 6.250 | 6.100 | 6.240 | 45,005 | +0.08(+1.30%) |
Nov 19, 2012 | 6.160 | 6.200 | 6.080 | 6.160 | 53,739 | +0.06(+0.98%) |
Nov 16, 2012 | 6.040 | 6.200 | 6.020 | 6.100 | 134,694 | +0.11(+1.84%) |
Nov 15, 2012 | 5.960 | 6.050 | 5.770 | 5.990 | 101,947 | -0.01(-0.17%) |
Nov 14, 2012 | 5.910 | 6.030 | 5.770 | 6.000 | 211,711 | +0.01(+0.17%) |
Nov 13, 2012 | 5.860 | 6.020 | 5.860 | 5.990 | 59,139 | +0.06(+1.01%) |
Nov 12, 2012 | 5.940 | 5.980 | 5.900 | 5.930 | 43,013 | -0.02(-0.34%) |
Nov 09, 2012 | 5.850 | 6.090 | 5.850 | 5.950 | 60,084 | -0.06(-1.00%) |
Nov 08, 2012 | 6.150 | 6.190 | 6.000 | 6.010 | 125,201 | -0.04(-0.66%) |
Nov 07, 2012 | 5.970 | 6.260 | 5.970 | 6.050 | 216,297 | +0.04(+0.67%) |
Nov 06, 2012 | 6.110 | 6.190 | 5.930 | 6.010 | 95,374 | -0.06(-0.99%) |
Nov 05, 2012 | 6.150 | 6.190 | 6.020 | 6.070 | 67,815 | -0.04(-0.65%) |
Nov 02, 2012 | 6.010 | 6.170 | 5.990 | 6.110 | 65,652 | +0.08(+1.33%) |
Nov 01, 2012 | 6.020 | 6.070 | 6.010 | 6.030 | 39,751 | +0.04(+0.64%) |
Oct 31, 2012 | 5.900 | 6.028 | 5.860 | 5.992 | 35,495 | +0.02(+0.36%) |
Oct 26, 2012 | 6.100 | 5.970 | 5.970 | 5.970 | 108,600 | -0.15(-2.45%) |
Oct 25, 2012 | 6.020 | 6.150 | 5.930 | 6.120 | 97,277 | +0.17(+2.86%) |
Oct 24, 2012 | 6.120 | 6.190 | 5.930 | 5.950 | 137,043 | -0.19(-3.09%) |
Oct 23, 2012 | 6.210 | 6.210 | 6.110 | 6.140 | 65,224 | -0.11(-1.76%) |
Oct 19, 2012 | 6.300 | 6.300 | 6.190 | 6.250 | 147,376 | -0.07(-1.11%) |
Oct 18, 2012 | 6.380 | 6.400 | 6.250 | 6.320 | 76,581 | -0.10(-1.56%) |
Oct 17, 2012 | 6.280 | 6.430 | 6.200 | 6.420 | 66,671 | +0.17(+2.72%) |
Oct 16, 2012 | 6.230 | 6.329 | 6.200 | 6.250 | 111,121 | +0.07(+1.13%) |
Oct 15, 2012 | 6.140 | 6.200 | 6.118 | 6.180 | 130,730 | +0.03(+0.49%) |
Oct 12, 2012 | 6.090 | 6.190 | 6.060 | 6.150 | 67,191 | +0.06(+0.99%) |
Oct 11, 2012 | 6.160 | 6.160 | 6.060 | 6.090 | 70,739 | -0.02(-0.33%) |
Oct 10, 2012 | 6.180 | 6.210 | 6.060 | 6.110 | 88,437 | -0.07(-1.13%) |
Oct 09, 2012 | 6.400 | 6.430 | 6.140 | 6.180 | 113,776 | -0.18(-2.83%) |
Oct 08, 2012 | 6.370 | 6.380 | 6.330 | 6.360 | 15,292 | -0.01(-0.16%) |
Oct 05, 2012 | 6.390 | 6.430 | 6.330 | 6.370 | 49,347 | +0.04(+0.63%) |
Oct 04, 2012 | 6.420 | 6.420 | 6.280 | 6.330 | 90,430 | -0.03(-0.47%) |
Oct 03, 2012 | 6.210 | 6.370 | 6.190 | 6.360 | 72,317 | +0.16(+2.58%) |
Oct 02, 2012 | 6.310 | 6.430 | 6.040 | 6.200 | 294,490 | -0.09(-1.43%) |
Oct 01, 2012 | 6.440 | 6.600 | 6.280 | 6.290 | 134,761 | -0.10(-1.56%) |
Sep 28, 2012 | 6.320 | 6.480 | 6.230 | 6.390 | 89,041 | +0.04(+0.63%) |
Sep 27, 2012 | 6.260 | 6.380 | 6.220 | 6.350 | 61,021 | +0.10(+1.60%) |
Sep 26, 2012 | 6.480 | 6.500 | 6.220 | 6.250 | 106,953 | -0.26(-3.99%) |
Sep 25, 2012 | 6.490 | 6.580 | 6.440 | 6.510 | 298,240 | +0.03(+0.46%) |
Sep 24, 2012 | 6.670 | 6.670 | 6.450 | 6.480 | 130,408 | -0.21(-3.14%) |
Sep 21, 2012 | 6.560 | 6.710 | 6.230 | 6.690 | 369,926 | +0.19(+2.92%) |
Sep 20, 2012 | 6.470 | 6.580 | 6.360 | 6.500 | 359,157 | +0.02(+0.31%) |
Sep 19, 2012 | 6.290 | 6.520 | 6.290 | 6.480 | 191,763 | +0.21(+3.35%) |
Sep 18, 2012 | 6.270 | 6.340 | 6.170 | 6.270 | 182,248 | -0.03(-0.48%) |
Sep 17, 2012 | 6.260 | 6.320 | 6.130 | 6.300 | 142,903 | +0.06(+0.96%) |
Sep 14, 2012 | 6.490 | 6.490 | 6.130 | 6.240 | 241,399 | -0.22(-3.41%) |
Sep 13, 2012 | 6.120 | 6.470 | 6.120 | 6.460 | 360,990 | +0.31(+5.04%) |
Sep 12, 2012 | 6.060 | 6.170 | 6.060 | 6.150 | 51,214 | +0.06(+0.99%) |
Sep 11, 2012 | 6.130 | 6.170 | 5.850 | 6.090 | 585,781 | -0.08(-1.30%) |
Sep 10, 2012 | 6.200 | 6.220 | 6.170 | 6.170 | 291,138 | -0.07(-1.12%) |
Sep 07, 2012 | 6.100 | 6.260 | 6.100 | 6.240 | 329,559 | +0.03(+0.48%) |
Sep 06, 2012 | 6.060 | 6.250 | 5.930 | 6.210 | 290,042 | +0.16(+2.64%) |
Sep 05, 2012 | 5.910 | 6.080 | 5.762 | 6.050 | 252,281 | +0.09(+1.51%) |
Sep 04, 2012 | 6.000 | 6.030 | 5.830 | 5.960 | 191,777 | -0.04(-0.67%) |
Aug 31, 2012 | 5.930 | 6.040 | 5.930 | 6.000 | 155,117 | +0.05(+0.84%) |
Aug 30, 2012 | 5.960 | 6.000 | 5.900 | 5.950 | 231,044 | -0.03(-0.50%) |
Aug 29, 2012 | 5.890 | 6.000 | 5.790 | 5.980 | 300,828 | +0.11(+1.87%) |
Aug 27, 2012 | 5.900 | 5.970 | 5.820 | 5.870 | 188,504 | -0.03(-0.51%) |
Aug 24, 2012 | 5.710 | 5.910 | 5.700 | 5.900 | 194,168 | +0.17(+2.97%) |
Aug 23, 2012 | 5.490 | 5.785 | 5.460 | 5.730 | 422,998 | +0.25(+4.56%) |
Aug 22, 2012 | 5.380 | 5.500 | 5.360 | 5.480 | 163,951 | +0.07(+1.29%) |
Aug 21, 2012 | 5.590 | 5.660 | 5.270 | 5.410 | 568,742 | -0.11(-1.99%) |
Aug 20, 2012 | 5.360 | 5.690 | 5.360 | 5.520 | 618,742 | +0.17(+3.18%) |
Aug 17, 2012 | 5.120 | 5.380 | 5.090 | 5.350 | 388,667 | +0.24(+4.70%) |
Aug 16, 2012 | 5.100 | 5.150 | 4.970 | 5.110 | 344,044 | +0.03(+0.59%) |
Aug 15, 2012 | 5.100 | 5.170 | 5.050 | 5.080 | 419,600 | -0.03(-0.59%) |
Aug 14, 2012 | 5.230 | 5.300 | 4.980 | 5.110 | 523,416 | -0.07(-1.35%) |
Aug 13, 2012 | 5.360 | 5.410 | 5.050 | 5.180 | 383,027 | +0.06(+1.17%) |
Aug 10, 2012 | 5.130 | 5.260 | 5.120 | 5.120 | 485,041 | +0.02(+0.39%) |
Aug 09, 2012 | 5.150 | 5.180 | 5.060 | 5.100 | 334,201 | -0.04(-0.68%) |
Aug 08, 2012 | 5.050 | 5.180 | 5.034 | 5.135 | 162,429 | +0.08(+1.68%) |
Aug 07, 2012 | 4.960 | 5.070 | 4.960 | 5.050 | 106,213 | +0.14(+2.85%) |
Aug 06, 2012 | 5.050 | 5.150 | 4.860 | 4.910 | 219,637 | -0.17(-3.35%) |
Aug 03, 2012 | 5.230 | 5.280 | 5.050 | 5.080 | 148,995 | -0.07(-1.36%) |
Aug 02, 2012 | 5.160 | 5.260 | 5.140 | 5.150 | 76,098 | -0.05(-0.96%) |
Aug 01, 2012 | 5.340 | 5.400 | 5.200 | 5.200 | 58,646 | -0.14(-2.62%) |
Jul 31, 2012 | 5.430 | 5.430 | 5.330 | 5.340 | 96,896 | -0.07(-1.29%) |
Jul 30, 2012 | 5.350 | 5.470 | 5.345 | 5.410 | 82,778 | +0.04(+0.74%) |
Jul 27, 2012 | 5.250 | 5.390 | 5.220 | 5.370 | 180,957 | +0.14(+2.68%) |
Jul 26, 2012 | 5.210 | 5.280 | 5.170 | 5.230 | 184,885 | +0.04(+0.77%) |
Jul 25, 2012 | 5.240 | 5.290 | 5.050 | 5.190 | 210,039 | -0.08(-1.52%) |
Jul 24, 2012 | 5.320 | 5.330 | 5.230 | 5.270 | 63,785 | -0.08(-1.50%) |
Jul 23, 2012 | 5.300 | 5.380 | 5.210 | 5.350 | 89,515 | -0.02(-0.37%) |
Jul 20, 2012 | 5.410 | 5.440 | 5.340 | 5.370 | 61,251 | -0.04(-0.74%) |
Jul 19, 2012 | 5.310 | 5.420 | 5.299 | 5.410 | 376,918 | +0.09(+1.69%) |
Jul 18, 2012 | 5.410 | 5.500 | 5.210 | 5.320 | 119,821 | -0.16(-2.92%) |
Jul 17, 2012 | 5.640 | 5.650 | 5.390 | 5.480 | 84,501 | -0.12(-2.14%) |
Jul 16, 2012 | 5.680 | 5.715 | 5.540 | 5.600 | 82,916 | -0.13(-2.27%) |
Jul 13, 2012 | 5.720 | 5.750 | 5.650 | 5.730 | 67,125 | +0.00(+0.00%) |
Jul 12, 2012 | 5.782 | 5.782 | 5.690 | 5.730 | 75,208 | -0.07(-1.21%) |
Jul 11, 2012 | 5.700 | 5.990 | 5.700 | 5.800 | 103,724 | +0.09(+1.58%) |
Jul 10, 2012 | 5.710 | 5.770 | 5.700 | 5.710 | 65,908 | -0.02(-0.35%) |
Jul 09, 2012 | 5.830 | 5.840 | 5.720 | 5.730 | 141,843 | -0.14(-2.39%) |
Jul 06, 2012 | 5.730 | 5.900 | 5.730 | 5.870 | 51,754 | +0.10(+1.73%) |
Jul 05, 2012 | 5.830 | 5.860 | 5.710 | 5.770 | 75,206 | -0.11(-1.87%) |
Jul 03, 2012 | 5.770 | 5.890 | 5.730 | 5.880 | 69,094 | +0.11(+1.91%) |
Jul 02, 2012 | 5.610 | 5.820 | 5.610 | 5.770 | 77,636 | +0.16(+2.85%) |
Jun 29, 2012 | 5.680 | 5.840 | 5.590 | 5.610 | 80,864 | +0.07(+1.26%) |
Jun 28, 2012 | 5.450 | 5.550 | 5.400 | 5.540 | 93,550 | +0.12(+2.21%) |
Jun 27, 2012 | 5.470 | 5.500 | 5.410 | 5.420 | 89,240 | -0.05(-0.91%) |
Jun 26, 2012 | 5.460 | 5.490 | 5.400 | 5.470 | 80,527 | -0.01(-0.18%) |
Jun 25, 2012 | 5.480 | 5.500 | 5.390 | 5.480 | 76,857 | -0.03(-0.54%) |
Jun 22, 2012 | 5.720 | 5.720 | 5.440 | 5.510 | 103,410 | -0.19(-3.33%) |
Jun 21, 2012 | 5.750 | 5.770 | 5.670 | 5.700 | 68,103 | -0.07(-1.21%) |
Jun 20, 2012 | 5.730 | 5.810 | 5.700 | 5.770 | 91,090 | +0.04(+0.70%) |
Jun 19, 2012 | 5.710 | 5.790 | 5.710 | 5.730 | 167,721 | +0.02(+0.35%) |
Jun 18, 2012 | 5.750 | 5.770 | 5.670 | 5.710 | 141,854 | -0.08(-1.38%) |
Jun 15, 2012 | 5.730 | 5.800 | 5.710 | 5.790 | 76,066 | +0.05(+0.87%) |
Jun 14, 2012 | 5.790 | 5.840 | 5.670 | 5.740 | 127,553 | -0.02(-0.43%) |
Jun 13, 2012 | 5.860 | 6.040 | 5.750 | 5.765 | 141,603 | -0.08(-1.28%) |
Jun 12, 2012 | 5.820 | 5.880 | 5.770 | 5.840 | 51,320 | +0.07(+1.21%) |
Jun 11, 2012 | 6.010 | 6.040 | 5.760 | 5.770 | 451,375 | -0.22(-3.67%) |
Jun 08, 2012 | 6.030 | 6.030 | 5.900 | 5.990 | 28,453 | -0.06(-0.99%) |
Jun 07, 2012 | 6.130 | 6.200 | 5.980 | 6.050 | 265,920 | -0.08(-1.31%) |
Jun 06, 2012 | 6.010 | 6.146 | 5.990 | 6.130 | 166,361 | +0.13(+2.17%) |
Jun 05, 2012 | 5.850 | 6.030 | 5.850 | 6.000 | 99,964 | +0.11(+1.87%) |
Jun 04, 2012 | 5.880 | 5.910 | 5.780 | 5.890 | 118,852 | -0.02(-0.34%) |