Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.645 | 6.645 | 6.567 | 6.603 | 248,465 | -0.04(-0.63%) |
May 30, 2013 | 6.495 | 6.699 | 6.447 | 6.645 | 0 | +0.15(+2.31%) |
May 29, 2013 | 6.627 | 6.687 | 6.435 | 6.495 | 827,923 | -0.19(-2.88%) |
May 28, 2013 | 6.783 | 6.789 | 6.669 | 6.687 | 365,332 | -0.04(-0.63%) |
May 24, 2013 | 6.699 | 6.756 | 6.693 | 6.729 | 0 | +0.00(+0.00%) |
May 23, 2013 | 6.705 | 6.741 | 6.615 | 6.729 | 0 | +0.01(+0.09%) |
May 22, 2013 | 6.783 | 6.867 | 6.702 | 6.723 | 0 | -0.05(-0.80%) |
May 21, 2013 | 6.795 | 6.795 | 6.699 | 6.777 | 0 | +0.00(+0.00%) |
May 20, 2013 | 6.705 | 6.777 | 6.693 | 6.777 | 0 | +0.07(+1.08%) |
May 17, 2013 | 6.651 | 6.711 | 6.555 | 6.705 | 0 | +0.07(+1.00%) |
May 16, 2013 | 6.627 | 6.669 | 6.609 | 6.639 | 216,065 | -0.01(-0.09%) |
May 15, 2013 | 6.531 | 6.645 | 6.507 | 6.645 | 0 | +0.13(+2.03%) |
May 13, 2013 | 6.579 | 6.579 | 6.489 | 6.513 | 0 | -0.07(-1.01%) |
May 10, 2013 | 6.549 | 6.591 | 6.519 | 6.579 | 0 | +0.02(+0.28%) |
May 09, 2013 | 6.603 | 6.621 | 6.549 | 6.561 | 0 | -0.07(-1.00%) |
May 08, 2013 | 6.645 | 6.663 | 6.573 | 6.627 | 0 | -0.02(-0.36%) |
May 07, 2013 | 6.561 | 6.651 | 6.549 | 6.651 | 0 | +0.08(+1.19%) |
May 06, 2013 | 6.567 | 6.585 | 6.549 | 6.573 | 0 | +0.01(+0.09%) |
May 03, 2013 | 6.567 | 6.585 | 6.543 | 6.567 | 0 | +0.01(+0.09%) |
May 02, 2013 | 6.507 | 6.573 | 6.477 | 6.561 | 0 | +0.05(+0.83%) |
May 01, 2013 | 6.525 | 6.549 | 6.453 | 6.507 | 0 | -0.03(-0.46%) |
Apr 30, 2013 | 6.507 | 6.573 | 6.471 | 6.537 | 0 | +0.04(+0.65%) |
Apr 29, 2013 | 6.410 | 6.513 | 6.404 | 6.495 | 503,886 | +0.11(+1.79%) |
Apr 26, 2013 | 6.128 | 6.489 | 6.308 | 6.380 | 1,594,655 | +0.07(+1.14%) |
Apr 25, 2013 | 6.332 | 6.344 | 6.248 | 6.308 | 0 | +0.00(+0.00%) |
Apr 24, 2013 | 6.296 | 6.308 | 6.266 | 6.308 | 0 | +0.01(+0.19%) |
Apr 23, 2013 | 6.266 | 6.314 | 6.254 | 6.296 | 269,931 | +0.03(+0.48%) |
Apr 22, 2013 | 6.272 | 6.332 | 6.212 | 6.266 | 271,619 | -0.01(-0.10%) |
Apr 19, 2013 | 6.194 | 6.296 | 6.158 | 6.272 | 530,662 | +0.11(+1.86%) |
Apr 18, 2013 | 6.146 | 6.170 | 6.062 | 6.158 | 434,502 | +0.02(+0.39%) |
Apr 17, 2013 | 6.164 | 6.200 | 6.068 | 6.134 | 501,631 | -0.06(-0.97%) |
Apr 16, 2013 | 6.206 | 6.242 | 6.182 | 6.194 | 206,418 | -0.01(-0.10%) |
Apr 15, 2013 | 6.278 | 6.320 | 6.188 | 6.200 | 486,044 | -0.10(-1.62%) |
Apr 12, 2013 | 6.404 | 6.404 | 6.272 | 6.302 | 500,071 | -0.11(-1.78%) |
Apr 11, 2013 | 6.320 | 6.425 | 6.317 | 6.416 | 294,131 | +0.07(+1.14%) |
Apr 10, 2013 | 6.314 | 6.372 | 6.284 | 6.344 | 427,422 | +0.04(+0.57%) |
Apr 09, 2013 | 6.368 | 6.380 | 6.272 | 6.308 | 647,024 | -0.04(-0.66%) |
Apr 08, 2013 | 6.332 | 6.350 | 6.272 | 6.350 | 338,079 | +0.01(+0.19%) |
Apr 05, 2013 | 6.344 | 6.356 | 6.284 | 6.338 | 309,259 | -0.05(-0.75%) |
Apr 04, 2013 | 6.374 | 6.386 | 6.335 | 6.386 | 320,370 | +0.01(+0.19%) |
Apr 03, 2013 | 6.483 | 6.489 | 6.350 | 6.374 | 260,514 | -0.10(-1.49%) |
Apr 02, 2013 | 6.441 | 6.495 | 6.410 | 6.471 | 350,532 | +0.04(+0.65%) |
Apr 01, 2013 | 6.525 | 6.525 | 6.392 | 6.428 | 251,531 | -0.09(-1.38%) |
Mar 28, 2013 | 6.507 | 6.525 | 6.465 | 6.519 | 206,268 | +0.03(+0.42%) |
Mar 27, 2013 | 6.507 | 6.513 | 6.459 | 6.492 | 304,781 | -0.03(-0.42%) |
Mar 26, 2013 | 6.525 | 6.531 | 6.501 | 6.519 | 258,035 | +0.01(+0.09%) |
Mar 25, 2013 | 6.501 | 6.525 | 6.459 | 6.513 | 565,195 | +0.06(+0.88%) |
Mar 22, 2013 | 6.489 | 6.501 | 6.447 | 6.456 | 355,410 | -0.04(-0.60%) |
Mar 21, 2013 | 6.459 | 6.513 | 6.459 | 6.495 | 280,602 | +0.01(+0.19%) |
Mar 20, 2013 | 6.525 | 6.537 | 6.465 | 6.483 | 290,011 | -0.01(-0.19%) |
Mar 19, 2013 | 6.501 | 6.531 | 6.480 | 6.495 | 438,041 | -0.01(-0.09%) |
Mar 18, 2013 | 6.471 | 6.525 | 6.410 | 6.501 | 374,992 | +0.01(+0.19%) |
Mar 15, 2013 | 6.567 | 6.567 | 6.468 | 6.489 | 1,056,838 | -0.07(-1.01%) |
Mar 14, 2013 | 6.495 | 6.555 | 6.495 | 6.555 | 482,571 | +0.10(+1.58%) |
Mar 13, 2013 | 6.459 | 6.489 | 6.398 | 6.453 | 580,062 | -0.02(-0.28%) |
Mar 12, 2013 | 6.453 | 6.501 | 6.428 | 6.471 | 577,072 | +0.01(+0.19%) |
Mar 11, 2013 | 6.422 | 6.465 | 6.404 | 6.459 | 668,236 | +0.03(+0.47%) |
Mar 08, 2013 | 6.392 | 6.435 | 6.314 | 6.428 | 1,260,634 | +0.05(+0.85%) |
Mar 07, 2013 | 6.447 | 6.447 | 6.368 | 6.374 | 476,103 | -0.07(-1.03%) |
Mar 06, 2013 | 6.326 | 6.465 | 6.302 | 6.441 | 1,716,538 | +0.14(+2.29%) |
Mar 05, 2013 | 6.350 | 6.374 | 6.296 | 6.296 | 536,663 | -0.04(-0.66%) |
Mar 04, 2013 | 6.350 | 6.374 | 6.278 | 6.338 | 402,044 | -0.01(-0.19%) |
Mar 01, 2013 | 6.302 | 6.356 | 6.278 | 6.350 | 895,464 | +0.03(+0.48%) |
Feb 28, 2013 | 6.320 | 6.386 | 6.302 | 6.320 | 438,879 | -0.01(-0.19%) |
Feb 27, 2013 | 6.290 | 6.362 | 6.272 | 6.332 | 195,779 | +0.05(+0.86%) |
Feb 26, 2013 | 6.296 | 6.332 | 6.254 | 6.278 | 300,041 | -0.09(-1.42%) |
Feb 22, 2013 | 6.344 | 6.386 | 6.320 | 6.368 | 291,437 | +0.04(+0.57%) |
Feb 21, 2013 | 6.362 | 6.392 | 6.314 | 6.332 | 305,245 | -0.05(-0.75%) |
Feb 20, 2013 | 6.422 | 6.435 | 6.374 | 6.380 | 345,690 | -0.05(-0.75%) |
Feb 19, 2013 | 6.422 | 6.459 | 6.398 | 6.428 | 397,400 | +0.01(+0.09%) |
Feb 15, 2013 | 6.404 | 6.441 | 6.404 | 6.422 | 441,946 | +0.01(+0.19%) |
Feb 14, 2013 | 6.374 | 6.410 | 6.338 | 6.410 | 679,966 | +0.04(+0.57%) |
Feb 13, 2013 | 6.398 | 6.404 | 6.350 | 6.374 | 335,034 | +0.00(+0.00%) |
Feb 12, 2013 | 6.332 | 6.380 | 6.296 | 6.374 | 423,328 | +0.06(+0.95%) |
Feb 11, 2013 | 6.314 | 6.326 | 6.296 | 6.314 | 334,091 | +0.00(+0.00%) |
Feb 08, 2013 | 6.332 | 6.350 | 6.302 | 6.314 | 1,358,988 | +0.00(+0.00%) |
Feb 07, 2013 | 6.302 | 6.344 | 6.260 | 6.314 | 594,496 | +0.04(+0.57%) |
Feb 06, 2013 | 6.338 | 6.341 | 6.278 | 6.278 | 584,020 | +0.03(+0.48%) |
Feb 04, 2013 | 6.206 | 6.302 | 6.164 | 6.248 | 1,200,445 | +0.05(+0.78%) |
Feb 01, 2013 | 6.164 | 6.236 | 6.062 | 6.200 | 980,118 | +0.05(+0.78%) |
Jan 31, 2013 | 5.971 | 6.209 | 5.966 | 6.152 | 1,537,192 | +0.19(+3.12%) |
Jan 30, 2013 | 5.996 | 5.996 | 5.935 | 5.965 | 654,243 | -0.02(-0.30%) |
Jan 29, 2013 | 5.965 | 6.008 | 5.935 | 5.983 | 636,710 | +0.02(+0.40%) |
Jan 28, 2013 | 5.996 | 5.996 | 5.929 | 5.959 | 803,073 | -0.03(-0.50%) |
Jan 25, 2013 | 6.074 | 6.086 | 5.971 | 5.990 | 1,074,440 | -0.07(-1.19%) |
Jan 24, 2013 | 6.098 | 6.098 | 5.990 | 6.062 | 683,568 | -0.03(-0.49%) |
Jan 23, 2013 | 6.044 | 6.116 | 5.996 | 6.092 | 794,795 | +0.06(+1.05%) |
Jan 22, 2013 | 6.026 | 6.032 | 6.014 | 6.029 | 489,315 | +0.02(+0.25%) |
Jan 18, 2013 | 6.014 | 6.026 | 5.990 | 6.014 | 458,221 | -0.01(-0.10%) |
Jan 17, 2013 | 6.086 | 6.146 | 6.008 | 6.020 | 681,724 | -0.07(-1.09%) |
Jan 16, 2013 | 6.164 | 6.164 | 6.053 | 6.086 | 847,265 | -0.05(-0.78%) |
Jan 15, 2013 | 6.170 | 6.206 | 6.128 | 6.134 | 953,490 | -0.04(-0.58%) |
Jan 14, 2013 | 6.026 | 6.182 | 6.020 | 6.170 | 844,882 | +0.14(+2.29%) |
Jan 11, 2013 | 6.074 | 6.104 | 5.996 | 6.032 | 653,617 | -0.04(-0.59%) |
Jan 10, 2013 | 6.026 | 6.074 | 6.014 | 6.068 | 299,143 | +0.07(+1.10%) |
Jan 09, 2013 | 6.002 | 6.068 | 5.965 | 6.002 | 429,364 | +0.00(+0.00%) |
Jan 08, 2013 | 6.002 | 6.008 | 5.929 | 6.002 | 348,615 | +0.02(+0.40%) |
Jan 07, 2013 | 6.044 | 6.050 | 5.965 | 5.977 | 602,498 | -0.06(-1.00%) |
Jan 04, 2013 | 6.020 | 6.086 | 5.983 | 6.038 | 718,512 | +0.03(+0.50%) |
Jan 03, 2013 | 5.905 | 6.032 | 5.845 | 6.007 | 1,508,041 | +0.10(+1.73%) |
Jan 02, 2013 | 5.851 | 5.911 | 5.806 | 5.905 | 1,470,644 | +0.13(+2.19%) |
Dec 31, 2012 | 5.665 | 5.785 | 5.599 | 5.779 | 1,037,576 | +0.11(+1.91%) |
Dec 28, 2012 | 5.599 | 5.683 | 5.587 | 5.671 | 777,920 | +0.05(+0.86%) |
Dec 27, 2012 | 5.551 | 5.647 | 5.532 | 5.623 | 1,020,583 | +0.06(+1.08%) |
Dec 26, 2012 | 5.526 | 5.575 | 5.497 | 5.563 | 547,587 | +0.02(+0.43%) |
Dec 24, 2012 | 5.436 | 5.623 | 5.412 | 5.538 | 827,699 | +0.13(+2.33%) |
Dec 21, 2012 | 5.328 | 5.424 | 5.257 | 5.412 | 576,568 | +0.04(+0.67%) |
Dec 20, 2012 | 5.274 | 5.376 | 5.232 | 5.376 | 513,230 | +0.14(+2.64%) |
Dec 19, 2012 | 5.238 | 5.298 | 5.197 | 5.238 | 244,385 | -0.01(-0.11%) |
Dec 18, 2012 | 5.202 | 5.274 | 5.196 | 5.244 | 375,088 | +0.04(+0.69%) |
Dec 17, 2012 | 5.172 | 5.244 | 5.166 | 5.208 | 646,826 | +0.04(+0.81%) |
Dec 14, 2012 | 5.099 | 5.190 | 5.099 | 5.166 | 1,213,232 | +0.07(+1.42%) |
Dec 13, 2012 | 5.130 | 5.178 | 5.063 | 5.093 | 348,232 | +0.01(+0.12%) |
Dec 12, 2012 | 5.124 | 5.226 | 5.081 | 5.087 | 513,138 | -0.03(-0.59%) |
Dec 11, 2012 | 5.106 | 5.118 | 5.065 | 5.118 | 803,207 | +0.05(+0.95%) |
Dec 10, 2012 | 5.106 | 5.106 | 5.051 | 5.069 | 288,604 | -0.01(-0.12%) |
Dec 07, 2012 | 5.081 | 5.099 | 5.051 | 5.075 | 181,315 | -0.00(-0.00%) |
Dec 06, 2012 | 5.063 | 5.090 | 5.051 | 5.076 | 502,906 | +0.02(+0.36%) |
Dec 05, 2012 | 5.021 | 5.081 | 5.021 | 5.057 | 367,625 | +0.04(+0.72%) |
Dec 04, 2012 | 4.967 | 5.033 | 4.925 | 5.021 | 541,279 | +0.08(+1.58%) |
Nov 30, 2012 | 4.937 | 4.943 | 4.877 | 4.943 | 747,621 | +0.01(+0.24%) |
Nov 29, 2012 | 4.949 | 4.949 | 4.895 | 4.931 | 329,939 | -0.01(-0.12%) |
Nov 28, 2012 | 4.961 | 5.081 | 4.895 | 4.937 | 368,814 | -0.02(-0.48%) |
Nov 27, 2012 | 4.979 | 5.003 | 4.949 | 4.961 | 286,401 | -0.01(-0.12%) |
Nov 26, 2012 | 5.015 | 5.021 | 4.931 | 4.967 | 243,780 | -0.07(-1.31%) |
Nov 23, 2012 | 4.937 | 5.033 | 4.901 | 5.033 | 140,702 | +0.11(+2.32%) |
Nov 21, 2012 | 4.991 | 5.009 | 4.907 | 4.919 | 439,041 | -0.10(-1.92%) |
Nov 20, 2012 | 4.979 | 5.021 | 4.967 | 5.015 | 339,655 | +0.04(+0.85%) |
Nov 19, 2012 | 4.997 | 5.021 | 4.961 | 4.973 | 316,574 | +0.01(+0.24%) |
Nov 16, 2012 | 4.973 | 4.997 | 4.871 | 4.961 | 305,595 | -0.02(-0.48%) |
Nov 15, 2012 | 4.931 | 5.027 | 4.931 | 4.985 | 345,677 | +0.05(+1.10%) |
Nov 14, 2012 | 5.063 | 5.106 | 4.931 | 4.931 | 602,857 | -0.13(-2.50%) |
Nov 13, 2012 | 5.045 | 5.112 | 5.021 | 5.057 | 212,423 | -0.02(-0.36%) |
Nov 12, 2012 | 5.057 | 5.093 | 5.009 | 5.075 | 232,230 | +0.04(+0.84%) |
Nov 09, 2012 | 5.093 | 5.124 | 5.021 | 5.033 | 680,771 | -0.07(-1.30%) |
Nov 08, 2012 | 5.172 | 5.220 | 5.096 | 5.099 | 545,304 | -0.08(-1.51%) |
Nov 07, 2012 | 5.256 | 5.280 | 5.166 | 5.178 | 698,790 | -0.10(-1.94%) |
Nov 06, 2012 | 5.201 | 5.304 | 5.172 | 5.280 | 883,345 | +0.08(+1.50%) |
Nov 05, 2012 | 5.292 | 5.316 | 5.178 | 5.202 | 601,749 | -0.05(-1.02%) |
Nov 02, 2012 | 5.370 | 5.370 | 5.244 | 5.255 | 449,199 | -0.07(-1.37%) |
Nov 01, 2012 | 5.376 | 5.424 | 5.304 | 5.328 | 548,723 | -0.05(-1.01%) |
Oct 31, 2012 | 5.352 | 5.412 | 5.322 | 5.382 | 298,703 | +0.00(+0.00%) |
Oct 26, 2012 | 5.364 | 5.382 | 5.382 | 5.382 | 414,230 | +0.00(+0.00%) |
Oct 25, 2012 | 5.364 | 5.412 | 5.352 | 5.382 | 266,973 | +0.03(+0.56%) |
Oct 24, 2012 | 5.364 | 5.394 | 5.334 | 5.352 | 300,051 | -0.02(-0.45%) |
Oct 23, 2012 | 5.406 | 5.460 | 5.361 | 5.376 | 370,597 | -0.01(-0.11%) |
Oct 19, 2012 | 5.412 | 5.436 | 5.370 | 5.382 | 305,577 | -0.03(-0.56%) |
Oct 18, 2012 | 5.376 | 5.448 | 5.376 | 5.412 | 470,503 | +0.02(+0.33%) |
Oct 17, 2012 | 5.502 | 5.514 | 5.376 | 5.394 | 733,636 | -0.08(-1.54%) |
Oct 16, 2012 | 5.478 | 5.557 | 5.466 | 5.478 | 783,675 | -0.02(-0.33%) |
Oct 15, 2012 | 5.442 | 5.496 | 5.442 | 5.496 | 595,494 | +0.05(+0.99%) |
Oct 12, 2012 | 5.448 | 5.448 | 5.382 | 5.442 | 312,834 | -0.02(-0.33%) |
Oct 11, 2012 | 5.478 | 5.478 | 5.412 | 5.460 | 444,109 | +0.03(+0.55%) |
Oct 10, 2012 | 5.448 | 5.472 | 5.418 | 5.430 | 166,862 | -0.02(-0.33%) |
Oct 09, 2012 | 5.478 | 5.502 | 5.418 | 5.448 | 577,491 | -0.04(-0.77%) |
Oct 08, 2012 | 5.478 | 5.502 | 5.454 | 5.490 | 108,991 | -0.01(-0.22%) |
Oct 05, 2012 | 5.520 | 5.532 | 5.478 | 5.502 | 365,429 | -0.02(-0.33%) |
Oct 04, 2012 | 5.496 | 5.532 | 5.443 | 5.520 | 329,285 | +0.02(+0.44%) |
Oct 03, 2012 | 5.478 | 5.514 | 5.454 | 5.496 | 373,336 | +0.02(+0.44%) |
Oct 02, 2012 | 5.448 | 5.514 | 5.424 | 5.472 | 847,637 | +0.05(+0.88%) |
Oct 01, 2012 | 5.466 | 5.478 | 5.412 | 5.424 | 713,730 | -0.03(-0.55%) |
Sep 28, 2012 | 5.442 | 5.460 | 5.412 | 5.454 | 323,906 | +0.01(+0.22%) |
Sep 27, 2012 | 5.484 | 5.484 | 5.430 | 5.442 | 305,128 | -0.01(-0.11%) |
Sep 26, 2012 | 5.436 | 5.484 | 5.421 | 5.448 | 354,477 | +0.01(+0.11%) |
Sep 25, 2012 | 5.526 | 5.532 | 5.412 | 5.443 | 424,615 | -0.06(-1.09%) |
Sep 24, 2012 | 5.436 | 5.520 | 5.412 | 5.502 | 232,768 | +0.03(+0.55%) |
Sep 21, 2012 | 5.472 | 5.496 | 5.445 | 5.472 | 743,581 | +0.02(+0.33%) |
Sep 20, 2012 | 5.454 | 5.520 | 5.436 | 5.454 | 402,234 | -0.05(-0.88%) |
Sep 19, 2012 | 5.448 | 5.532 | 5.448 | 5.502 | 484,761 | +0.05(+0.99%) |
Sep 18, 2012 | 5.412 | 5.466 | 5.412 | 5.448 | 639,917 | +0.00(+0.00%) |
Sep 17, 2012 | 5.490 | 5.532 | 5.430 | 5.448 | 275,322 | -0.07(-1.20%) |
Sep 14, 2012 | 5.454 | 5.532 | 5.448 | 5.514 | 246,985 | +0.07(+1.21%) |
Sep 13, 2012 | 5.436 | 5.484 | 5.400 | 5.448 | 391,543 | +0.01(+0.22%) |
Sep 12, 2012 | 5.388 | 5.436 | 5.382 | 5.436 | 339,296 | +0.05(+0.89%) |
Sep 11, 2012 | 5.376 | 5.412 | 5.349 | 5.388 | 451,815 | +0.02(+0.28%) |
Sep 10, 2012 | 5.364 | 5.406 | 5.358 | 5.373 | 346,131 | +0.00(+0.06%) |
Sep 07, 2012 | 5.346 | 5.399 | 5.340 | 5.370 | 481,807 | +0.05(+1.02%) |
Sep 06, 2012 | 5.298 | 5.333 | 5.262 | 5.316 | 530,690 | +0.04(+0.68%) |
Sep 05, 2012 | 5.298 | 5.316 | 5.262 | 5.280 | 196,394 | -0.02(-0.34%) |
Sep 04, 2012 | 5.328 | 5.328 | 5.262 | 5.298 | 458,189 | -0.02(-0.34%) |
Aug 31, 2012 | 5.304 | 5.364 | 5.274 | 5.316 | 361,902 | +0.02(+0.45%) |
Aug 30, 2012 | 5.304 | 5.310 | 5.256 | 5.292 | 437,886 | -0.01(-0.11%) |
Aug 29, 2012 | 5.418 | 5.442 | 5.262 | 5.298 | 553,883 | +0.11(+2.09%) |
Aug 27, 2012 | 5.202 | 5.244 | 5.184 | 5.190 | 219,590 | -0.01(-0.12%) |
Aug 24, 2012 | 5.142 | 5.208 | 5.124 | 5.196 | 161,937 | +0.07(+1.29%) |
Aug 23, 2012 | 5.196 | 5.207 | 5.124 | 5.130 | 430,229 | -0.07(-1.27%) |
Aug 22, 2012 | 5.232 | 5.274 | 5.166 | 5.196 | 354,365 | -0.05(-0.92%) |
Aug 21, 2012 | 5.244 | 5.289 | 5.196 | 5.244 | 382,089 | +0.03(+0.58%) |
Aug 20, 2012 | 5.268 | 5.304 | 5.172 | 5.214 | 324,900 | -0.07(-1.25%) |
Aug 17, 2012 | 5.292 | 5.322 | 5.262 | 5.280 | 183,368 | -0.04(-0.79%) |
Aug 16, 2012 | 5.322 | 5.376 | 5.292 | 5.322 | 282,263 | -0.01(-0.11%) |
Aug 15, 2012 | 5.304 | 5.352 | 5.292 | 5.328 | 199,362 | +0.02(+0.45%) |
Aug 14, 2012 | 5.370 | 5.418 | 5.298 | 5.304 | 302,837 | -0.06(-1.12%) |
Aug 13, 2012 | 5.376 | 5.388 | 5.280 | 5.364 | 424,791 | -0.02(-0.45%) |
Aug 10, 2012 | 5.424 | 5.538 | 5.352 | 5.388 | 321,430 | -0.04(-0.78%) |
Aug 09, 2012 | 5.430 | 5.466 | 5.400 | 5.430 | 416,430 | -0.01(-0.11%) |
Aug 08, 2012 | 5.466 | 5.484 | 5.418 | 5.436 | 372,303 | -0.04(-0.66%) |
Aug 07, 2012 | 5.478 | 5.484 | 5.436 | 5.472 | 256,955 | +0.00(+0.00%) |
Aug 06, 2012 | 5.551 | 5.593 | 5.454 | 5.472 | 332,305 | -0.08(-1.41%) |
Aug 03, 2012 | 5.532 | 5.563 | 5.484 | 5.551 | 350,018 | +0.08(+1.43%) |
Aug 02, 2012 | 5.502 | 5.526 | 5.436 | 5.472 | 446,615 | -0.07(-1.30%) |
Aug 01, 2012 | 5.665 | 5.677 | 5.532 | 5.545 | 573,139 | -0.11(-2.02%) |
Jul 31, 2012 | 5.791 | 5.893 | 5.653 | 5.659 | 434,719 | -0.14(-2.49%) |
Jul 30, 2012 | 5.839 | 5.953 | 5.803 | 5.803 | 279,381 | -0.06(-1.03%) |
Jul 27, 2012 | 5.773 | 5.875 | 5.713 | 5.863 | 450,388 | +0.14(+2.52%) |
Jul 26, 2012 | 5.785 | 5.785 | 5.707 | 5.719 | 201,931 | -0.01(-0.10%) |
Jul 25, 2012 | 5.647 | 5.737 | 5.623 | 5.725 | 512,401 | +0.09(+1.60%) |
Jul 24, 2012 | 5.707 | 5.707 | 5.611 | 5.635 | 349,902 | +0.00(+0.00%) |
Jul 23, 2012 | 5.677 | 5.677 | 5.599 | 5.635 | 377,212 | -0.06(-1.06%) |
Jul 20, 2012 | 5.695 | 5.731 | 5.689 | 5.695 | 454,216 | -0.02(-0.32%) |
Jul 19, 2012 | 5.665 | 5.725 | 5.635 | 5.713 | 340,758 | +0.06(+1.06%) |
Jul 18, 2012 | 5.689 | 5.707 | 5.638 | 5.653 | 464,767 | -0.03(-0.53%) |
Jul 17, 2012 | 5.698 | 5.707 | 5.635 | 5.683 | 220,079 | +0.01(+0.21%) |
Jul 16, 2012 | 5.701 | 5.725 | 5.653 | 5.671 | 199,628 | -0.06(-1.05%) |
Jul 13, 2012 | 5.653 | 5.737 | 5.653 | 5.731 | 158,476 | +0.08(+1.38%) |
Jul 12, 2012 | 5.683 | 5.683 | 5.617 | 5.653 | 241,903 | -0.05(-0.84%) |
Jul 11, 2012 | 5.659 | 5.701 | 5.611 | 5.701 | 169,689 | +0.05(+0.96%) |
Jul 10, 2012 | 5.689 | 5.695 | 5.638 | 5.647 | 288,306 | -0.02(-0.42%) |
Jul 09, 2012 | 5.707 | 5.707 | 5.647 | 5.671 | 245,583 | -0.02(-0.42%) |
Jul 06, 2012 | 5.707 | 5.719 | 5.665 | 5.695 | 265,789 | -0.04(-0.63%) |
Jul 05, 2012 | 5.755 | 5.767 | 5.725 | 5.731 | 262,415 | -0.03(-0.52%) |
Jul 03, 2012 | 5.791 | 5.833 | 5.719 | 5.761 | 677,641 | -0.02(-0.31%) |
Jul 02, 2012 | 5.731 | 5.791 | 5.689 | 5.779 | 799,035 | +0.04(+0.63%) |
Jun 29, 2012 | 5.725 | 5.803 | 5.701 | 5.743 | 348,593 | +0.10(+1.81%) |
Jun 28, 2012 | 5.611 | 5.647 | 5.563 | 5.641 | 220,353 | -0.01(-0.21%) |
Jun 27, 2012 | 5.611 | 5.665 | 5.575 | 5.653 | 220,937 | +0.04(+0.64%) |
Jun 26, 2012 | 5.575 | 5.647 | 5.563 | 5.617 | 286,590 | +0.04(+0.65%) |
Jun 25, 2012 | 5.665 | 5.665 | 5.581 | 5.581 | 292,311 | -0.12(-2.11%) |
Jun 22, 2012 | 5.671 | 5.725 | 5.647 | 5.701 | 591,910 | +0.07(+1.17%) |
Jun 21, 2012 | 5.701 | 5.707 | 5.635 | 5.635 | 645,728 | -0.06(-1.06%) |
Jun 20, 2012 | 5.653 | 5.725 | 5.653 | 5.695 | 580,965 | +0.01(+0.21%) |
Jun 19, 2012 | 5.653 | 5.701 | 5.629 | 5.683 | 561,846 | +0.04(+0.75%) |
Jun 18, 2012 | 5.593 | 5.683 | 5.587 | 5.641 | 264,106 | -0.01(-0.11%) |
Jun 15, 2012 | 5.653 | 5.683 | 5.635 | 5.647 | 568,872 | -0.03(-0.53%) |
Jun 14, 2012 | 5.587 | 5.695 | 5.538 | 5.677 | 308,097 | +0.10(+1.83%) |
Jun 13, 2012 | 5.635 | 5.653 | 5.563 | 5.575 | 281,337 | -0.06(-1.07%) |
Jun 12, 2012 | 5.611 | 5.647 | 5.591 | 5.635 | 204,677 | +0.04(+0.64%) |
Jun 11, 2012 | 5.719 | 5.743 | 5.593 | 5.599 | 191,206 | -0.11(-1.90%) |
Jun 08, 2012 | 5.647 | 5.737 | 5.587 | 5.707 | 204,842 | +0.04(+0.74%) |
Jun 07, 2012 | 5.737 | 5.749 | 5.659 | 5.665 | 248,860 | -0.03(-0.53%) |
Jun 06, 2012 | 5.599 | 5.713 | 5.557 | 5.695 | 276,764 | +0.11(+1.94%) |
Jun 05, 2012 | 5.557 | 5.639 | 5.557 | 5.587 | 258,400 | +0.01(+0.22%) |
Jun 04, 2012 | 5.545 | 5.593 | 5.545 | 5.575 | 400,815 | +0.05(+0.87%) |