Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 5.729 | 5.773 | 5.658 | 5.773 | 20,484 | +0.02(+0.31%) |
Jun 27, 2013 | 5.923 | 5.923 | 5.756 | 5.756 | 0 | -0.12(-2.10%) |
Jun 26, 2013 | 5.941 | 5.958 | 5.764 | 5.879 | 0 | -0.04(-0.75%) |
Jun 25, 2013 | 5.853 | 5.923 | 5.853 | 5.923 | 0 | -0.04(-0.59%) |
Jun 24, 2013 | 5.844 | 5.959 | 5.844 | 5.959 | 0 | +0.08(+1.35%) |
Jun 21, 2013 | 5.826 | 5.959 | 5.826 | 5.879 | 48,284 | +0.11(+1.83%) |
Jun 20, 2013 | 5.817 | 5.826 | 5.738 | 5.773 | 0 | -0.04(-0.61%) |
Jun 19, 2013 | 5.888 | 5.950 | 5.800 | 5.809 | 0 | -0.11(-1.94%) |
Jun 18, 2013 | 5.853 | 5.959 | 5.853 | 5.923 | 0 | +0.04(+0.75%) |
Jun 17, 2013 | 5.897 | 5.959 | 5.821 | 5.879 | 0 | -0.04(-0.60%) |
Jun 14, 2013 | 5.844 | 5.914 | 5.800 | 5.914 | 0 | +0.04(+0.60%) |
Jun 13, 2013 | 5.791 | 5.888 | 5.791 | 5.879 | 15,108 | +0.00(+0.00%) |
Jun 12, 2013 | 5.773 | 5.879 | 5.695 | 5.879 | 15,566 | +0.05(+0.91%) |
Jun 11, 2013 | 5.683 | 5.826 | 5.683 | 5.826 | 0 | +0.04(+0.76%) |
Jun 10, 2013 | 5.879 | 5.879 | 5.764 | 5.782 | 0 | -0.05(-0.91%) |
Jun 07, 2013 | 5.870 | 5.914 | 5.703 | 5.835 | 0 | -0.02(-0.30%) |
Jun 06, 2013 | 5.869 | 5.896 | 5.722 | 5.853 | 0 | +0.11(+2.00%) |
Jun 05, 2013 | 5.844 | 5.844 | 5.614 | 5.738 | 0 | -0.09(-1.52%) |
Jun 04, 2013 | 5.676 | 5.906 | 5.650 | 5.826 | 0 | +0.09(+1.54%) |
Jun 03, 2013 | 5.844 | 5.914 | 5.632 | 5.738 | 16,862 | -0.05(-0.91%) |
May 31, 2013 | 5.959 | 5.959 | 5.736 | 5.791 | 9,651 | -0.13(-2.24%) |
May 30, 2013 | 5.641 | 5.959 | 5.640 | 5.923 | 0 | +0.32(+5.67%) |
May 29, 2013 | 5.535 | 5.650 | 5.535 | 5.605 | 1,911 | +0.02(+0.32%) |
May 28, 2013 | 5.482 | 5.676 | 5.482 | 5.588 | 48,527 | +0.11(+1.93%) |
May 24, 2013 | 5.429 | 5.511 | 5.429 | 5.482 | 0 | +0.04(+0.65%) |
May 23, 2013 | 5.464 | 5.464 | 5.411 | 5.447 | 0 | +0.04(+0.65%) |
May 22, 2013 | 5.482 | 5.526 | 5.402 | 5.411 | 0 | -0.04(-0.81%) |
May 21, 2013 | 5.526 | 5.526 | 5.314 | 5.455 | 0 | -0.04(-0.64%) |
May 20, 2013 | 5.491 | 5.500 | 5.491 | 5.491 | 0 | -0.04(-0.80%) |
May 17, 2013 | 5.500 | 5.535 | 5.421 | 5.535 | 0 | +0.05(+0.96%) |
May 16, 2013 | 5.403 | 5.500 | 5.315 | 5.482 | 54,964 | +0.01(+0.16%) |
May 15, 2013 | 5.315 | 5.473 | 5.315 | 5.473 | 0 | +0.04(+0.81%) |
May 13, 2013 | 5.429 | 5.429 | 5.429 | 5.429 | 0 | -0.01(-0.16%) |
May 10, 2013 | 5.429 | 5.438 | 5.359 | 5.438 | 0 | +0.02(+0.32%) |
May 09, 2013 | 5.386 | 5.421 | 5.386 | 5.421 | 0 | +0.02(+0.33%) |
May 08, 2013 | 5.438 | 5.451 | 5.315 | 5.403 | 0 | +0.04(+0.65%) |
May 07, 2013 | 5.333 | 5.438 | 5.271 | 5.368 | 0 | -0.04(-0.65%) |
May 06, 2013 | 5.386 | 5.447 | 5.289 | 5.403 | 0 | +0.03(+0.49%) |
May 03, 2013 | 5.447 | 5.445 | 5.377 | 5.377 | 0 | +0.06(+1.16%) |
May 02, 2013 | 5.403 | 5.403 | 5.315 | 5.315 | 0 | -0.09(-1.63%) |
May 01, 2013 | 5.495 | 5.495 | 5.298 | 5.403 | 0 | +0.08(+1.49%) |
Apr 30, 2013 | 5.429 | 5.500 | 5.324 | 5.324 | 0 | +0.00(+0.00%) |
Apr 29, 2013 | 5.307 | 5.535 | 5.307 | 5.324 | 7,948 | -0.02(-0.33%) |
Apr 26, 2013 | 5.342 | 5.342 | 5.315 | 5.342 | 1,198 | +0.03(+0.50%) |
Apr 25, 2013 | 5.342 | 5.342 | 5.270 | 5.315 | 0 | -0.04(-0.66%) |
Apr 24, 2013 | 5.342 | 5.350 | 5.245 | 5.350 | 0 | +0.08(+1.50%) |
Apr 23, 2013 | 5.289 | 5.473 | 5.254 | 5.271 | 54,356 | -0.01(-0.17%) |
Apr 22, 2013 | 5.368 | 5.403 | 5.258 | 5.280 | 3,983 | -0.04(-0.66%) |
Apr 19, 2013 | 5.368 | 5.456 | 5.280 | 5.315 | 5,346 | -0.04(-0.82%) |
Apr 18, 2013 | 5.333 | 5.368 | 5.324 | 5.359 | 929 | +0.01(+0.16%) |
Apr 17, 2013 | 5.333 | 5.368 | 5.315 | 5.350 | 2,282 | +0.04(+0.83%) |
Apr 16, 2013 | 5.226 | 5.333 | 5.226 | 5.306 | 5,987 | -0.02(-0.33%) |
Apr 15, 2013 | 5.315 | 5.412 | 5.183 | 5.324 | 33,891 | -0.08(-1.46%) |
Apr 12, 2013 | 5.403 | 5.403 | 5.403 | 5.403 | 113 | +0.04(+0.65%) |
Apr 11, 2013 | 5.236 | 5.394 | 5.236 | 5.368 | 534 | +0.04(+0.66%) |
Apr 10, 2013 | 5.324 | 5.403 | 5.201 | 5.333 | 78,389 | -0.04(-0.65%) |
Apr 09, 2013 | 5.359 | 5.425 | 5.315 | 5.368 | 12,594 | -0.04(-0.81%) |
Apr 08, 2013 | 5.315 | 5.412 | 5.315 | 5.412 | 2,998 | +0.02(+0.34%) |
Apr 05, 2013 | 5.350 | 5.421 | 5.350 | 5.394 | 956 | +0.02(+0.43%) |
Apr 04, 2013 | 5.417 | 5.421 | 5.371 | 5.371 | 956 | -0.01(-0.28%) |
Apr 03, 2013 | 5.350 | 5.386 | 5.306 | 5.386 | 53,365 | +0.03(+0.49%) |
Apr 02, 2013 | 5.315 | 5.403 | 5.306 | 5.359 | 2,226 | -0.02(-0.33%) |
Apr 01, 2013 | 5.386 | 5.386 | 5.236 | 5.377 | 13,431 | -0.07(-1.29%) |
Mar 28, 2013 | 5.473 | 5.491 | 5.412 | 5.447 | 7,967 | +0.09(+1.64%) |
Mar 27, 2013 | 5.447 | 5.447 | 5.342 | 5.359 | 2,897 | -0.05(-0.97%) |
Mar 26, 2013 | 5.350 | 5.473 | 5.350 | 5.412 | 2,957 | +0.02(+0.33%) |
Mar 25, 2013 | 5.315 | 5.412 | 5.271 | 5.394 | 19,395 | +0.08(+1.49%) |
Mar 22, 2013 | 5.306 | 5.342 | 5.260 | 5.315 | 73,285 | +0.03(+0.50%) |
Mar 21, 2013 | 5.263 | 5.306 | 5.254 | 5.289 | 11,620 | +0.04(+0.67%) |
Mar 20, 2013 | 5.236 | 5.254 | 5.228 | 5.254 | 2,731 | +0.02(+0.34%) |
Mar 19, 2013 | 5.236 | 5.289 | 5.227 | 5.236 | 11,581 | -0.02(-0.33%) |
Mar 18, 2013 | 5.227 | 5.263 | 5.227 | 5.254 | 5,873 | +0.01(+0.17%) |
Mar 15, 2013 | 5.213 | 5.254 | 5.213 | 5.245 | 5,041 | -0.03(-0.66%) |
Mar 14, 2013 | 5.289 | 5.324 | 5.219 | 5.280 | 39,600 | +0.03(+0.67%) |
Mar 13, 2013 | 5.245 | 5.245 | 5.245 | 5.245 | 1,143 | +0.00(+0.00%) |
Mar 12, 2013 | 5.187 | 5.254 | 5.187 | 5.245 | 9,635 | -0.02(-0.33%) |
Mar 11, 2013 | 5.262 | 5.262 | 5.158 | 5.262 | 1,704 | +0.00(+0.00%) |
Mar 08, 2013 | 5.289 | 5.289 | 5.236 | 5.262 | 6,062 | +0.01(+0.17%) |
Mar 07, 2013 | 5.236 | 5.306 | 5.227 | 5.254 | 41,212 | +0.00(+0.00%) |
Mar 06, 2013 | 5.359 | 5.359 | 5.241 | 5.254 | 6,177 | -0.08(-1.48%) |
Mar 05, 2013 | 5.324 | 5.350 | 5.284 | 5.332 | 11,210 | +0.09(+1.67%) |
Mar 04, 2013 | 5.289 | 5.324 | 5.238 | 5.245 | 18,529 | -0.02(-0.33%) |
Mar 01, 2013 | 5.367 | 5.367 | 5.227 | 5.262 | 4,345 | -0.07(-1.31%) |
Feb 28, 2013 | 5.463 | 5.498 | 5.289 | 5.332 | 107,954 | -0.12(-2.24%) |
Feb 27, 2013 | 5.271 | 5.463 | 5.271 | 5.455 | 132,771 | +0.11(+2.13%) |
Feb 26, 2013 | 5.262 | 5.359 | 5.254 | 5.341 | 11,251 | +0.06(+1.16%) |
Feb 22, 2013 | 5.227 | 5.359 | 5.227 | 5.280 | 61,835 | +0.07(+1.34%) |
Feb 21, 2013 | 5.332 | 5.420 | 5.210 | 5.210 | 67,315 | -0.20(-3.72%) |
Feb 20, 2013 | 5.446 | 5.481 | 5.359 | 5.411 | 12,694 | -0.08(-1.43%) |
Feb 19, 2013 | 5.490 | 5.525 | 5.490 | 5.490 | 1,568 | +0.07(+1.29%) |
Feb 15, 2013 | 5.481 | 5.522 | 5.367 | 5.420 | 37,318 | -0.05(-0.96%) |
Feb 14, 2013 | 5.516 | 5.516 | 5.472 | 5.472 | 299 | -0.03(-0.63%) |
Feb 13, 2013 | 5.472 | 5.507 | 5.472 | 5.507 | 92,602 | -0.03(-0.47%) |
Feb 12, 2013 | 5.514 | 5.568 | 5.481 | 5.533 | 8,330 | -0.05(-0.94%) |
Feb 11, 2013 | 5.525 | 5.586 | 5.437 | 5.586 | 10,752 | -0.01(-0.16%) |
Feb 08, 2013 | 5.573 | 5.595 | 5.437 | 5.595 | 10,948 | +0.04(+0.79%) |
Feb 07, 2013 | 5.504 | 5.551 | 5.429 | 5.551 | 10,089 | +0.04(+0.79%) |
Feb 06, 2013 | 5.507 | 5.577 | 5.429 | 5.507 | 7,170 | +0.05(+0.96%) |
Feb 04, 2013 | 5.463 | 5.465 | 5.420 | 5.455 | 2,859 | -0.01(-0.16%) |
Feb 01, 2013 | 5.542 | 5.568 | 5.359 | 5.463 | 16,413 | -0.09(-1.57%) |
Jan 31, 2013 | 5.201 | 5.551 | 5.149 | 5.551 | 49,030 | +0.24(+4.44%) |
Jan 30, 2013 | 5.490 | 5.490 | 5.262 | 5.315 | 38,775 | -0.23(-4.10%) |
Jan 29, 2013 | 5.411 | 5.542 | 5.262 | 5.542 | 23,424 | +0.12(+2.26%) |
Jan 28, 2013 | 5.455 | 5.455 | 5.350 | 5.420 | 6,717 | -0.04(-0.80%) |
Jan 25, 2013 | 5.442 | 5.463 | 5.420 | 5.463 | 7,780 | +0.01(+0.16%) |
Jan 24, 2013 | 5.315 | 5.498 | 5.297 | 5.455 | 31,859 | +0.02(+0.32%) |
Jan 23, 2013 | 5.498 | 5.507 | 5.411 | 5.437 | 8,760 | -0.05(-0.96%) |
Jan 22, 2013 | 5.254 | 5.498 | 5.254 | 5.490 | 26,470 | +0.07(+1.29%) |
Jan 18, 2013 | 5.367 | 5.437 | 5.223 | 5.420 | 11,249 | +0.02(+0.32%) |
Jan 17, 2013 | 5.385 | 5.411 | 5.245 | 5.402 | 10,867 | +0.02(+0.32%) |
Jan 16, 2013 | 5.271 | 5.411 | 5.088 | 5.385 | 31,554 | +0.05(+0.98%) |
Jan 15, 2013 | 5.289 | 5.424 | 5.227 | 5.332 | 23,064 | -0.02(-0.33%) |
Jan 14, 2013 | 5.210 | 5.350 | 5.201 | 5.350 | 25,970 | +0.06(+1.16%) |
Jan 11, 2013 | 5.114 | 5.324 | 5.114 | 5.289 | 62,788 | +0.17(+3.24%) |
Jan 10, 2013 | 5.070 | 5.227 | 5.000 | 5.123 | 19,084 | +0.03(+0.69%) |
Jan 09, 2013 | 5.079 | 5.149 | 4.983 | 5.088 | 52,825 | +0.02(+0.34%) |
Jan 08, 2013 | 5.031 | 5.236 | 5.000 | 5.070 | 38,202 | -0.08(-1.53%) |
Jan 07, 2013 | 5.096 | 5.219 | 5.079 | 5.149 | 4,233 | +0.01(+0.17%) |
Jan 04, 2013 | 5.245 | 5.245 | 5.140 | 5.140 | 1,830 | -0.03(-0.68%) |
Jan 03, 2013 | 5.114 | 5.201 | 5.070 | 5.175 | 8,500 | +0.14(+2.78%) |
Jan 02, 2013 | 4.991 | 5.245 | 4.991 | 5.035 | 73,086 | -0.04(-0.78%) |
Dec 31, 2012 | 5.114 | 5.241 | 5.035 | 5.074 | 22,675 | -0.04(-0.77%) |
Dec 28, 2012 | 5.070 | 5.245 | 5.070 | 5.114 | 13,989 | +0.04(+0.86%) |
Dec 27, 2012 | 5.289 | 5.289 | 5.000 | 5.070 | 20,838 | -0.18(-3.49%) |
Dec 26, 2012 | 5.236 | 5.254 | 5.096 | 5.254 | 19,893 | +0.10(+2.04%) |
Dec 24, 2012 | 5.166 | 5.236 | 4.974 | 5.149 | 21,246 | -0.10(-1.83%) |
Dec 21, 2012 | 5.297 | 5.297 | 5.123 | 5.245 | 123,499 | -0.14(-2.60%) |
Dec 20, 2012 | 5.350 | 5.463 | 5.271 | 5.385 | 36,560 | -0.17(-3.14%) |
Dec 19, 2012 | 5.411 | 5.560 | 5.271 | 5.560 | 25,964 | +0.17(+3.08%) |
Dec 18, 2012 | 5.254 | 5.542 | 5.245 | 5.394 | 12,786 | +0.00(+0.00%) |
Dec 17, 2012 | 5.210 | 5.446 | 5.044 | 5.394 | 11,769 | +0.24(+4.58%) |
Dec 14, 2012 | 5.245 | 5.262 | 5.158 | 5.158 | 11,107 | -0.09(-1.67%) |
Dec 13, 2012 | 5.166 | 5.245 | 5.166 | 5.245 | 12,132 | -0.11(-2.12%) |
Dec 12, 2012 | 5.324 | 5.359 | 5.201 | 5.359 | 15,881 | +0.00(+0.00%) |
Dec 11, 2012 | 5.402 | 5.472 | 5.245 | 5.359 | 163,908 | -0.11(-2.08%) |
Dec 10, 2012 | 5.682 | 5.682 | 5.420 | 5.472 | 32,940 | -0.21(-3.69%) |
Dec 07, 2012 | 5.595 | 5.682 | 5.446 | 5.682 | 14,083 | +0.06(+1.09%) |
Dec 06, 2012 | 5.525 | 5.621 | 5.437 | 5.621 | 22,657 | +0.03(+0.63%) |
Dec 05, 2012 | 5.577 | 5.586 | 5.455 | 5.586 | 13,510 | +0.00(+0.00%) |
Dec 04, 2012 | 5.551 | 5.586 | 5.437 | 5.586 | 6,279 | -0.05(-0.93%) |
Nov 30, 2012 | 5.429 | 5.638 | 5.429 | 5.638 | 13,491 | +0.05(+0.94%) |
Nov 29, 2012 | 5.437 | 5.586 | 5.367 | 5.586 | 18,500 | +0.18(+3.40%) |
Nov 28, 2012 | 5.367 | 5.463 | 5.315 | 5.402 | 33,824 | -0.03(-0.48%) |
Nov 27, 2012 | 5.429 | 5.463 | 5.384 | 5.429 | 4,209 | -0.03(-0.48%) |
Nov 26, 2012 | 5.339 | 5.455 | 5.339 | 5.455 | 2,837 | -0.01(-0.16%) |
Nov 23, 2012 | 5.463 | 5.463 | 5.454 | 5.463 | 533 | +0.00(+0.00%) |
Nov 21, 2012 | 5.463 | 5.463 | 5.324 | 5.463 | 7,464 | +0.00(+0.00%) |
Nov 20, 2012 | 5.359 | 5.463 | 5.359 | 5.463 | 4,003 | -0.04(-0.79%) |
Nov 19, 2012 | 5.507 | 5.507 | 5.463 | 5.507 | 9,915 | +0.01(+0.16%) |
Nov 16, 2012 | 5.429 | 5.507 | 5.429 | 5.498 | 4,582 | +0.13(+2.36%) |
Nov 15, 2012 | 5.441 | 5.485 | 5.302 | 5.372 | 3,989 | -0.05(-0.96%) |
Nov 14, 2012 | 5.302 | 5.563 | 5.302 | 5.424 | 5,529 | +0.10(+1.80%) |
Nov 13, 2012 | 5.354 | 5.398 | 5.311 | 5.328 | 2,745 | -0.04(-0.81%) |
Nov 12, 2012 | 5.311 | 5.433 | 5.311 | 5.372 | 2,726 | -0.05(-0.96%) |
Nov 09, 2012 | 5.450 | 5.450 | 5.303 | 5.424 | 3,790 | +0.02(+0.32%) |
Nov 08, 2012 | 5.467 | 5.485 | 5.407 | 5.407 | 4,634 | -0.14(-2.51%) |
Nov 07, 2012 | 5.575 | 5.589 | 5.467 | 5.546 | 2,447 | -0.03(-0.47%) |
Nov 06, 2012 | 5.441 | 5.572 | 5.424 | 5.572 | 12,692 | +0.07(+1.27%) |
Nov 05, 2012 | 5.450 | 5.563 | 5.441 | 5.502 | 5,743 | -0.06(-1.10%) |
Nov 02, 2012 | 5.224 | 5.563 | 5.090 | 5.563 | 31,407 | +0.36(+6.86%) |
Nov 01, 2012 | 5.328 | 5.328 | 5.154 | 5.206 | 3,683 | +0.11(+2.22%) |
Oct 31, 2012 | 5.354 | 5.354 | 5.093 | 5.093 | 24,934 | -0.25(-4.72%) |
Oct 26, 2012 | 5.302 | 5.346 | 5.346 | 5.346 | 4,135 | +0.05(+0.99%) |
Oct 25, 2012 | 5.363 | 5.372 | 5.293 | 5.293 | 82,785 | -0.04(-0.82%) |
Oct 24, 2012 | 5.293 | 5.354 | 5.180 | 5.337 | 55,271 | +0.06(+1.16%) |
Oct 23, 2012 | 5.328 | 5.346 | 5.154 | 5.276 | 15,182 | -0.03(-0.66%) |
Oct 19, 2012 | 5.374 | 5.398 | 5.311 | 5.311 | 7,879 | -0.09(-1.61%) |
Oct 18, 2012 | 5.380 | 5.398 | 5.380 | 5.398 | 5,972 | +0.00(+0.08%) |
Oct 17, 2012 | 5.389 | 5.398 | 5.363 | 5.393 | 9,085 | -0.00(-0.08%) |
Oct 16, 2012 | 5.398 | 5.398 | 5.380 | 5.398 | 9,327 | +0.03(+0.48%) |
Oct 15, 2012 | 5.285 | 5.372 | 5.285 | 5.372 | 1,033 | -0.03(-0.48%) |
Oct 12, 2012 | 5.372 | 5.398 | 5.372 | 5.398 | 503 | +0.00(+0.00%) |
Oct 11, 2012 | 5.267 | 5.398 | 5.224 | 5.398 | 65,826 | +0.00(+0.00%) |
Oct 10, 2012 | 5.319 | 5.398 | 5.198 | 5.398 | 11,000 | +0.08(+1.47%) |
Oct 09, 2012 | 5.311 | 5.398 | 5.311 | 5.319 | 2,081 | -0.02(-0.33%) |
Oct 08, 2012 | 5.337 | 5.398 | 5.328 | 5.337 | 1,875 | -0.04(-0.73%) |
Oct 05, 2012 | 5.424 | 5.424 | 5.376 | 5.376 | 1,263 | -0.06(-1.04%) |
Oct 04, 2012 | 5.424 | 5.441 | 5.366 | 5.433 | 5,359 | +0.04(+0.73%) |
Oct 03, 2012 | 5.459 | 5.459 | 5.389 | 5.393 | 6,776 | -0.00(-0.08%) |
Oct 02, 2012 | 5.354 | 5.563 | 5.311 | 5.398 | 18,269 | +0.04(+0.81%) |
Oct 01, 2012 | 5.363 | 5.363 | 5.337 | 5.354 | 3,917 | -0.24(-4.21%) |
Sep 28, 2012 | 5.171 | 5.589 | 5.171 | 5.589 | 13,812 | +0.23(+4.22%) |
Sep 27, 2012 | 5.224 | 5.380 | 5.224 | 5.363 | 5,235 | +0.14(+2.67%) |
Sep 26, 2012 | 5.224 | 5.224 | 5.145 | 5.224 | 13,202 | -0.13(-2.44%) |
Sep 25, 2012 | 5.311 | 5.354 | 5.311 | 5.354 | 115,978 | +0.07(+1.32%) |
Sep 24, 2012 | 5.263 | 5.380 | 5.263 | 5.285 | 2,153 | -0.11(-2.10%) |
Sep 21, 2012 | 5.232 | 5.398 | 5.232 | 5.398 | 3,857 | +0.10(+1.97%) |
Sep 20, 2012 | 5.293 | 5.293 | 5.293 | 5.293 | 268 | -0.10(-1.94%) |
Sep 19, 2012 | 5.398 | 5.483 | 5.259 | 5.398 | 3,186 | -0.01(-0.16%) |
Sep 18, 2012 | 5.494 | 5.494 | 5.363 | 5.407 | 2,231 | +0.00(+0.00%) |
Sep 17, 2012 | 5.389 | 5.441 | 5.276 | 5.407 | 4,384 | +0.06(+1.14%) |
Sep 14, 2012 | 5.350 | 5.389 | 5.285 | 5.346 | 5,347 | -0.07(-1.29%) |
Sep 13, 2012 | 5.403 | 5.502 | 5.319 | 5.415 | 2,384 | +0.02(+0.32%) |
Sep 12, 2012 | 5.389 | 5.546 | 5.341 | 5.398 | 3,880 | -0.13(-2.36%) |
Sep 11, 2012 | 5.467 | 5.598 | 5.398 | 5.528 | 132,988 | +0.08(+1.44%) |
Sep 10, 2012 | 5.241 | 5.450 | 5.224 | 5.450 | 9,806 | +0.06(+1.13%) |
Sep 07, 2012 | 5.163 | 5.407 | 5.163 | 5.389 | 5,857 | +0.26(+5.09%) |
Sep 06, 2012 | 5.137 | 5.137 | 5.128 | 5.128 | 1,858 | +0.05(+1.03%) |
Sep 05, 2012 | 5.145 | 5.180 | 5.041 | 5.076 | 6,078 | -0.10(-2.02%) |
Sep 04, 2012 | 5.311 | 5.311 | 5.145 | 5.180 | 4,572 | -0.10(-1.98%) |
Aug 31, 2012 | 5.346 | 5.407 | 5.215 | 5.285 | 15,969 | -0.07(-1.30%) |
Aug 29, 2012 | 5.407 | 5.354 | 5.354 | 5.354 | 20,100 | -0.16(-2.84%) |
Aug 27, 2012 | 5.511 | 5.511 | 5.441 | 5.511 | 459 | +0.01(+0.16%) |
Aug 24, 2012 | 5.389 | 5.528 | 5.389 | 5.502 | 14,279 | +0.12(+2.21%) |
Aug 23, 2012 | 5.380 | 5.407 | 5.380 | 5.383 | 5,065 | +0.03(+0.54%) |
Aug 22, 2012 | 5.389 | 5.389 | 5.354 | 5.354 | 21,833 | -0.07(-1.28%) |
Aug 21, 2012 | 5.407 | 5.476 | 5.389 | 5.424 | 10,431 | -0.01(-0.16%) |
Aug 20, 2012 | 5.415 | 5.433 | 5.398 | 5.433 | 3,359 | -0.05(-0.95%) |
Aug 17, 2012 | 5.485 | 5.485 | 5.381 | 5.485 | 48,687 | -0.08(-1.41%) |
Aug 16, 2012 | 5.398 | 5.572 | 5.398 | 5.563 | 2,702 | +0.12(+2.24%) |
Aug 15, 2012 | 5.441 | 5.441 | 5.407 | 5.441 | 712 | -0.11(-1.96%) |
Aug 14, 2012 | 5.481 | 5.585 | 5.403 | 5.550 | 6,229 | -0.02(-0.31%) |
Aug 13, 2012 | 5.255 | 5.585 | 5.255 | 5.568 | 19,793 | -0.07(-1.23%) |
Aug 10, 2012 | 5.429 | 5.637 | 5.316 | 5.637 | 7,472 | +0.16(+2.85%) |
Aug 09, 2012 | 5.568 | 5.568 | 5.476 | 5.481 | 872 | -0.12(-2.17%) |
Aug 08, 2012 | 5.594 | 5.602 | 5.568 | 5.602 | 3,574 | -0.03(-0.62%) |
Aug 07, 2012 | 5.576 | 5.637 | 5.576 | 5.637 | 9,953 | +0.02(+0.31%) |
Aug 06, 2012 | 5.420 | 5.637 | 5.363 | 5.620 | 7,065 | +0.12(+2.21%) |
Aug 02, 2012 | 5.533 | 5.498 | 5.498 | 5.498 | 8,763 | -0.05(-0.94%) |
Aug 01, 2012 | 5.463 | 5.550 | 5.463 | 5.550 | 9,916 | +0.09(+1.59%) |
Jul 31, 2012 | 5.420 | 5.463 | 5.411 | 5.463 | 13,280 | +0.04(+0.80%) |
Jul 30, 2012 | 5.420 | 5.420 | 5.420 | 5.420 | 345 | +0.06(+1.13%) |
Jul 27, 2012 | 5.463 | 5.542 | 5.333 | 5.359 | 3,069 | -0.06(-1.12%) |
Jul 26, 2012 | 5.394 | 5.420 | 5.394 | 5.420 | 14,762 | +0.02(+0.32%) |
Jul 25, 2012 | 5.368 | 5.411 | 5.316 | 5.403 | 27,160 | +0.03(+0.65%) |
Jul 24, 2012 | 5.333 | 5.420 | 5.290 | 5.368 | 5,970 | -0.05(-0.96%) |
Jul 23, 2012 | 5.481 | 5.481 | 5.420 | 5.420 | 5,914 | -0.03(-0.48%) |
Jul 20, 2012 | 5.377 | 5.507 | 5.316 | 5.446 | 8,978 | +0.13(+2.45%) |
Jul 19, 2012 | 5.403 | 5.455 | 5.273 | 5.316 | 44,335 | -0.14(-2.54%) |
Jul 18, 2012 | 5.385 | 5.455 | 5.385 | 5.455 | 53,399 | +0.09(+1.62%) |
Jul 17, 2012 | 5.403 | 5.463 | 5.307 | 5.368 | 31,866 | -0.05(-0.96%) |
Jul 14, 2012 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) | |
Jul 13, 2012 | 5.342 | 5.463 | 5.342 | 5.420 | 49,290 | +0.00(+0.00%) |
Jul 12, 2012 | 5.073 | 5.420 | 5.073 | 5.420 | 23,575 | +0.36(+7.02%) |
Jul 11, 2012 | 5.030 | 5.065 | 5.030 | 5.065 | 230 | -0.08(-1.52%) |
Jul 10, 2012 | 5.039 | 5.160 | 5.030 | 5.143 | 10,930 | -0.03(-0.50%) |
Jul 09, 2012 | 4.934 | 5.195 | 4.865 | 5.169 | 10,673 | +0.15(+2.94%) |
Jul 06, 2012 | 4.986 | 5.021 | 4.986 | 5.021 | 576 | -0.05(-1.03%) |
Jul 05, 2012 | 5.073 | 5.073 | 5.073 | 5.073 | 115 | +0.03(+0.52%) |
Jul 03, 2012 | 5.203 | 5.203 | 4.961 | 5.047 | 8,958 | -0.15(-2.84%) |