Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 5.392 | 5.433 | 5.348 | 5.430 | 681,509 | +0.02(+0.40%) |
Jul 30, 2013 | 5.405 | 5.408 | 5.375 | 5.408 | 451,390 | -0.13(-2.36%) |
Jul 29, 2013 | 5.547 | 5.560 | 5.525 | 5.539 | 183,122 | -0.10(-1.69%) |
Jul 26, 2013 | 5.599 | 5.634 | 5.566 | 5.634 | 246,413 | -0.00(-0.05%) |
Jul 25, 2013 | 5.574 | 5.639 | 5.571 | 5.637 | 251,957 | +0.05(+0.88%) |
Jul 24, 2013 | 5.634 | 5.664 | 5.580 | 5.588 | 602,941 | -0.06(-1.06%) |
Jul 23, 2013 | 5.634 | 5.658 | 5.620 | 5.648 | 732,153 | +0.02(+0.34%) |
Jul 22, 2013 | 5.566 | 5.631 | 5.566 | 5.629 | 263,788 | +0.04(+0.63%) |
Jul 19, 2013 | 5.544 | 5.601 | 5.544 | 5.593 | 270,067 | +0.00(+0.00%) |
Jul 18, 2013 | 5.577 | 5.626 | 5.544 | 5.593 | 560,975 | +0.04(+0.78%) |
Jul 17, 2013 | 5.544 | 5.571 | 5.511 | 5.550 | 499,040 | -0.01(-0.10%) |
Jul 16, 2013 | 5.498 | 5.555 | 5.465 | 5.555 | 216,932 | +0.04(+0.64%) |
Jul 15, 2013 | 5.479 | 5.531 | 5.479 | 5.520 | 413,950 | +0.06(+1.10%) |
Jul 12, 2013 | 5.441 | 5.468 | 5.438 | 5.460 | 355,723 | +0.05(+1.01%) |
Jul 11, 2013 | 5.356 | 5.416 | 5.356 | 5.405 | 341,327 | +0.16(+3.06%) |
Jul 10, 2013 | 5.253 | 5.279 | 5.218 | 5.245 | 642,394 | -0.04(-0.72%) |
Jul 09, 2013 | 5.261 | 5.307 | 5.239 | 5.283 | 480,842 | +0.04(+0.83%) |
Jul 08, 2013 | 5.098 | 5.256 | 5.098 | 5.239 | 588,479 | +0.04(+0.79%) |
Jul 05, 2013 | 5.228 | 5.234 | 5.171 | 5.198 | 653,681 | +0.01(+0.26%) |
Jul 03, 2013 | 5.218 | 5.226 | 5.174 | 5.185 | 289,750 | -0.11(-2.06%) |
Jul 02, 2013 | 5.258 | 5.318 | 5.247 | 5.294 | 522,598 | +0.00(+0.05%) |
Jul 01, 2013 | 5.283 | 5.318 | 5.258 | 5.291 | 885,615 | +0.07(+1.41%) |
Jun 28, 2013 | 5.220 | 5.231 | 5.193 | 5.218 | 772,708 | +0.07(+1.43%) |
Jun 27, 2013 | 5.068 | 5.169 | 5.062 | 5.144 | 696,139 | +0.12(+2.38%) |
Jun 26, 2013 | 4.986 | 5.030 | 4.970 | 5.024 | 355,363 | -0.03(-0.54%) |
Jun 25, 2013 | 4.994 | 5.073 | 4.994 | 5.052 | 383,947 | +0.07(+1.48%) |
Jun 24, 2013 | 4.951 | 5.011 | 4.915 | 4.978 | 647,519 | -0.05(-0.97%) |
Jun 21, 2013 | 5.000 | 5.087 | 4.989 | 5.027 | 1,788,888 | +0.09(+1.76%) |
Jun 20, 2013 | 5.117 | 5.117 | 4.931 | 4.940 | 1,336,171 | -0.24(-4.72%) |
Jun 19, 2013 | 5.286 | 5.299 | 5.185 | 5.185 | 547,766 | -0.14(-2.71%) |
Jun 18, 2013 | 5.294 | 5.332 | 5.264 | 5.329 | 432,270 | +0.00(+0.00%) |
Jun 17, 2013 | 5.351 | 5.370 | 5.321 | 5.329 | 646,310 | +0.01(+0.15%) |
Jun 14, 2013 | 5.329 | 5.373 | 5.313 | 5.321 | 1,102,826 | +0.02(+0.46%) |
Jun 13, 2013 | 5.239 | 5.310 | 5.239 | 5.296 | 555,195 | +0.03(+0.57%) |
Jun 12, 2013 | 5.356 | 5.369 | 5.267 | 5.267 | 745,108 | -0.08(-1.48%) |
Jun 11, 2013 | 5.384 | 5.390 | 5.326 | 5.345 | 544,974 | -0.14(-2.63%) |
Jun 10, 2013 | 5.533 | 5.536 | 5.471 | 5.490 | 534,833 | -0.08(-1.47%) |
Jun 07, 2013 | 5.574 | 5.580 | 5.541 | 5.571 | 413,396 | -0.04(-0.73%) |
Jun 06, 2013 | 5.588 | 5.618 | 5.558 | 5.612 | 1,246,412 | -0.01(-0.10%) |
Jun 05, 2013 | 5.656 | 5.699 | 5.601 | 5.618 | 962,191 | -0.06(-1.10%) |
Jun 04, 2013 | 5.707 | 5.707 | 5.648 | 5.680 | 441,172 | -0.04(-0.76%) |
Jun 03, 2013 | 5.702 | 5.727 | 5.694 | 5.724 | 1,099,891 | +0.01(+0.14%) |
May 31, 2013 | 5.743 | 5.784 | 5.716 | 5.716 | 1,008,485 | -0.09(-1.50%) |
May 30, 2013 | 5.805 | 5.827 | 5.789 | 5.803 | 266,812 | +0.01(+0.24%) |
May 29, 2013 | 5.784 | 5.811 | 5.776 | 5.789 | 867,486 | -0.03(-0.47%) |
May 28, 2013 | 5.854 | 5.876 | 5.814 | 5.816 | 542,369 | +0.05(+0.80%) |
May 24, 2013 | 5.746 | 5.773 | 5.735 | 5.770 | 518,101 | +0.02(+0.33%) |
May 23, 2013 | 5.746 | 5.773 | 5.716 | 5.751 | 542,171 | -0.10(-1.77%) |
May 22, 2013 | 5.906 | 5.942 | 5.814 | 5.854 | 400,242 | -0.07(-1.10%) |
May 21, 2013 | 5.890 | 5.922 | 5.880 | 5.920 | 555,618 | -0.03(-0.55%) |
May 20, 2013 | 5.944 | 5.955 | 5.932 | 5.952 | 268,550 | -0.02(-0.41%) |
May 17, 2013 | 5.950 | 5.996 | 5.950 | 5.977 | 471,028 | +0.03(+0.55%) |
May 16, 2013 | 5.950 | 6.001 | 5.920 | 5.944 | 384,774 | -0.02(-0.27%) |
May 15, 2013 | 5.961 | 5.982 | 5.940 | 5.961 | 650,958 | +0.10(+1.62%) |
May 13, 2013 | 5.844 | 5.868 | 5.822 | 5.865 | 548,163 | -0.05(-0.92%) |
May 10, 2013 | 5.890 | 5.922 | 5.882 | 5.920 | 236,184 | +0.02(+0.28%) |
May 09, 2013 | 5.928 | 5.931 | 5.895 | 5.903 | 426,957 | -0.07(-1.14%) |
May 08, 2013 | 5.942 | 5.971 | 5.920 | 5.971 | 518,899 | +0.06(+1.01%) |
May 07, 2013 | 5.909 | 5.928 | 5.901 | 5.912 | 664,531 | +0.04(+0.65%) |
May 06, 2013 | 5.871 | 5.887 | 5.852 | 5.873 | 306,353 | -0.03(-0.55%) |
May 03, 2013 | 5.887 | 5.936 | 5.898 | 5.906 | 833,346 | +0.00(+0.00%) |
May 02, 2013 | 5.852 | 5.917 | 5.852 | 5.906 | 489,112 | +0.07(+1.26%) |
May 01, 2013 | 5.844 | 5.860 | 5.824 | 5.833 | 721,278 | -0.05(-0.83%) |
Apr 30, 2013 | 5.803 | 5.882 | 5.803 | 5.882 | 840,860 | +0.11(+1.89%) |
Apr 29, 2013 | 5.754 | 5.794 | 5.749 | 5.773 | 545,606 | +0.06(+1.00%) |
Apr 26, 2013 | 5.718 | 5.735 | 5.705 | 5.716 | 769,611 | -0.05(-0.94%) |
Apr 25, 2013 | 5.784 | 5.784 | 5.735 | 5.770 | 609,903 | +0.01(+0.24%) |
Apr 24, 2013 | 5.751 | 5.762 | 5.713 | 5.756 | 466,792 | +0.04(+0.71%) |
Apr 23, 2013 | 5.648 | 5.732 | 5.648 | 5.716 | 666,173 | +0.04(+0.77%) |
Apr 22, 2013 | 5.691 | 5.691 | 5.650 | 5.672 | 644,389 | +0.02(+0.43%) |
Apr 19, 2013 | 5.639 | 5.702 | 5.626 | 5.648 | 610,491 | +0.05(+0.88%) |
Apr 18, 2013 | 5.601 | 5.615 | 5.566 | 5.599 | 534,547 | +0.07(+1.28%) |
Apr 17, 2013 | 5.541 | 5.589 | 5.522 | 5.528 | 708,800 | -0.02(-0.39%) |
Apr 16, 2013 | 5.596 | 5.620 | 5.544 | 5.550 | 858,955 | +0.14(+2.57%) |
Apr 15, 2013 | 5.498 | 5.528 | 5.409 | 5.411 | 734,097 | -0.12(-2.12%) |
Apr 12, 2013 | 5.555 | 5.566 | 5.511 | 5.528 | 631,996 | -0.13(-2.26%) |
Apr 11, 2013 | 5.656 | 5.680 | 5.626 | 5.656 | 516,848 | +0.03(+0.53%) |
Apr 10, 2013 | 5.634 | 5.652 | 5.626 | 5.626 | 1,189,624 | +0.01(+0.19%) |
Apr 09, 2013 | 5.552 | 5.629 | 5.550 | 5.615 | 570,528 | +0.01(+0.19%) |
Apr 08, 2013 | 5.569 | 5.607 | 5.560 | 5.604 | 487,025 | +0.03(+0.49%) |
Apr 05, 2013 | 5.582 | 5.585 | 5.541 | 5.577 | 565,476 | -0.02(-0.44%) |
Apr 04, 2013 | 5.688 | 5.688 | 5.582 | 5.601 | 636,328 | -0.11(-1.86%) |
Apr 03, 2013 | 5.716 | 5.732 | 5.691 | 5.707 | 1,692,438 | -0.06(-1.04%) |
Apr 02, 2013 | 5.792 | 5.822 | 5.762 | 5.767 | 1,026,085 | +0.03(+0.47%) |
Apr 01, 2013 | 5.770 | 5.797 | 5.740 | 5.740 | 1,173,715 | -0.04(-0.71%) |
Mar 28, 2013 | 5.751 | 5.784 | 5.746 | 5.781 | 524,796 | +0.05(+0.81%) |
Mar 27, 2013 | 5.713 | 5.746 | 5.699 | 5.735 | 840,647 | +0.03(+0.57%) |
Mar 26, 2013 | 5.658 | 5.732 | 5.658 | 5.702 | 739,722 | +0.04(+0.62%) |
Mar 25, 2013 | 5.678 | 5.727 | 5.658 | 5.667 | 435,102 | -0.01(-0.14%) |
Mar 22, 2013 | 5.656 | 5.705 | 5.656 | 5.675 | 498,808 | +0.01(+0.19%) |
Mar 21, 2013 | 5.653 | 5.702 | 5.634 | 5.664 | 703,289 | -0.04(-0.67%) |
Mar 20, 2013 | 5.694 | 5.729 | 5.694 | 5.702 | 405,195 | +0.01(+0.14%) |
Mar 19, 2013 | 5.743 | 5.773 | 5.683 | 5.694 | 736,364 | -0.11(-1.97%) |
Mar 18, 2013 | 5.776 | 5.822 | 5.776 | 5.808 | 582,752 | -0.07(-1.20%) |
Mar 15, 2013 | 5.876 | 5.900 | 5.838 | 5.879 | 371,701 | -0.03(-0.51%) |
Mar 14, 2013 | 5.925 | 5.958 | 5.879 | 5.909 | 1,246,037 | +0.01(+0.23%) |
Mar 13, 2013 | 5.925 | 5.939 | 5.824 | 5.895 | 1,661,406 | -0.07(-1.19%) |
Mar 12, 2013 | 5.988 | 5.988 | 5.942 | 5.966 | 774,240 | -0.02(-0.36%) |
Mar 11, 2013 | 5.991 | 6.012 | 5.955 | 5.988 | 1,186,226 | -0.02(-0.36%) |
Mar 08, 2013 | 5.939 | 6.026 | 5.939 | 6.010 | 2,131,068 | +0.10(+1.66%) |
Mar 07, 2013 | 5.844 | 5.922 | 5.838 | 5.912 | 618,431 | +0.10(+1.73%) |
Mar 06, 2013 | 5.819 | 5.846 | 5.797 | 5.811 | 617,413 | +0.03(+0.57%) |
Mar 05, 2013 | 5.767 | 5.811 | 5.765 | 5.778 | 778,389 | +0.07(+1.14%) |
Mar 04, 2013 | 5.713 | 5.737 | 5.672 | 5.713 | 1,474,010 | -0.04(-0.76%) |
Mar 01, 2013 | 5.740 | 5.762 | 5.724 | 5.756 | 1,788,429 | -0.01(-0.09%) |
Feb 28, 2013 | 5.770 | 5.822 | 5.759 | 5.762 | 1,417,763 | -0.13(-2.22%) |
Feb 27, 2013 | 5.871 | 5.920 | 5.871 | 5.893 | 499,271 | +0.06(+1.03%) |
Feb 26, 2013 | 5.770 | 5.846 | 5.754 | 5.833 | 622,969 | +0.04(+0.70%) |
Feb 25, 2013 | 5.863 | 5.912 | 5.784 | 5.792 | 2,718,321 | -0.04(-0.65%) |
Feb 22, 2013 | 5.792 | 5.852 | 5.792 | 5.830 | 508,376 | +0.06(+1.09%) |
Feb 21, 2013 | 5.789 | 5.789 | 5.718 | 5.767 | 579,996 | -0.07(-1.12%) |
Feb 20, 2013 | 5.890 | 5.890 | 5.827 | 5.833 | 485,063 | -0.05(-0.79%) |
Feb 19, 2013 | 5.871 | 5.909 | 5.863 | 5.879 | 401,146 | +0.03(+0.51%) |
Feb 15, 2013 | 5.854 | 5.873 | 5.833 | 5.849 | 408,924 | -0.01(-0.19%) |
Feb 14, 2013 | 5.819 | 5.864 | 5.811 | 5.860 | 440,944 | +0.01(+0.14%) |
Feb 13, 2013 | 5.912 | 5.912 | 5.824 | 5.852 | 707,059 | -0.05(-0.92%) |
Feb 12, 2013 | 5.895 | 5.917 | 5.876 | 5.906 | 630,956 | +0.01(+0.18%) |
Feb 11, 2013 | 5.830 | 5.917 | 5.830 | 5.895 | 524,976 | +0.03(+0.46%) |
Feb 08, 2013 | 5.860 | 5.906 | 5.852 | 5.868 | 642,048 | -0.03(-0.46%) |
Feb 07, 2013 | 5.898 | 5.906 | 5.876 | 5.895 | 655,970 | -0.04(-0.64%) |
Feb 06, 2013 | 5.887 | 5.944 | 5.887 | 5.933 | 631,761 | +0.02(+0.41%) |
Feb 04, 2013 | 5.950 | 5.952 | 5.893 | 5.909 | 668,517 | -0.12(-1.94%) |
Feb 01, 2013 | 5.974 | 6.034 | 5.971 | 6.026 | 546,657 | +0.05(+0.77%) |
Jan 31, 2013 | 5.991 | 6.010 | 5.971 | 5.980 | 632,180 | -0.05(-0.77%) |
Jan 30, 2013 | 6.029 | 6.048 | 6.004 | 6.026 | 503,974 | +0.02(+0.41%) |
Jan 29, 2013 | 5.966 | 6.007 | 5.966 | 6.001 | 371,496 | +0.03(+0.46%) |
Jan 28, 2013 | 5.974 | 5.993 | 5.936 | 5.974 | 251,737 | -0.04(-0.63%) |
Jan 25, 2013 | 5.999 | 6.040 | 5.988 | 6.012 | 470,631 | +0.06(+1.01%) |
Jan 24, 2013 | 5.947 | 5.955 | 5.912 | 5.952 | 779,737 | +0.01(+0.23%) |
Jan 23, 2013 | 5.955 | 5.955 | 5.925 | 5.939 | 306,518 | -0.02(-0.41%) |
Jan 22, 2013 | 5.958 | 5.974 | 5.939 | 5.963 | 379,928 | -0.03(-0.54%) |
Jan 18, 2013 | 5.942 | 6.004 | 5.942 | 5.996 | 354,841 | +0.08(+1.43%) |
Jan 17, 2013 | 5.879 | 5.947 | 5.879 | 5.912 | 715,575 | +0.08(+1.45%) |
Jan 16, 2013 | 5.816 | 5.860 | 5.792 | 5.827 | 549,221 | -0.05(-0.83%) |
Jan 15, 2013 | 5.822 | 5.876 | 5.808 | 5.876 | 978,067 | +0.06(+1.03%) |
Jan 14, 2013 | 5.811 | 5.868 | 5.808 | 5.816 | 994,979 | +0.08(+1.47%) |
Jan 11, 2013 | 5.743 | 5.748 | 5.718 | 5.732 | 407,524 | -0.04(-0.61%) |
Jan 10, 2013 | 5.789 | 5.795 | 5.746 | 5.767 | 402,719 | +0.00(+0.05%) |
Jan 09, 2013 | 5.740 | 5.800 | 5.740 | 5.765 | 494,532 | +0.02(+0.28%) |
Jan 08, 2013 | 5.786 | 5.811 | 5.735 | 5.748 | 258,802 | -0.05(-0.85%) |
Jan 07, 2013 | 5.800 | 5.814 | 5.746 | 5.797 | 865,657 | -0.03(-0.47%) |
Jan 04, 2013 | 5.824 | 5.846 | 5.778 | 5.824 | 663,046 | -0.02(-0.28%) |
Jan 03, 2013 | 5.844 | 5.854 | 5.797 | 5.841 | 496,417 | -0.01(-0.19%) |
Jan 02, 2013 | 5.854 | 5.865 | 5.675 | 5.852 | 630,023 | +0.18(+3.12%) |
Dec 31, 2012 | 5.609 | 5.678 | 5.607 | 5.675 | 925,229 | +0.05(+0.92%) |
Dec 28, 2012 | 5.615 | 5.667 | 5.604 | 5.623 | 516,915 | +0.00(+0.05%) |
Dec 27, 2012 | 5.618 | 5.623 | 5.555 | 5.620 | 404,030 | -0.01(-0.24%) |
Dec 26, 2012 | 5.634 | 5.678 | 5.613 | 5.634 | 619,302 | +0.05(+0.83%) |
Dec 24, 2012 | 5.637 | 5.637 | 5.586 | 5.588 | 288,027 | +0.01(+0.10%) |
Dec 21, 2012 | 5.574 | 5.599 | 5.558 | 5.582 | 629,038 | -0.08(-1.49%) |
Dec 20, 2012 | 5.691 | 5.705 | 5.626 | 5.667 | 638,668 | -0.04(-0.72%) |
Dec 19, 2012 | 5.702 | 5.724 | 5.639 | 5.707 | 1,984,837 | +0.10(+1.70%) |
Dec 18, 2012 | 5.546 | 5.622 | 5.534 | 5.612 | 1,019,885 | +0.06(+1.01%) |
Dec 17, 2012 | 5.561 | 5.563 | 5.522 | 5.556 | 968,017 | -0.05(-0.83%) |
Dec 14, 2012 | 5.573 | 5.612 | 5.546 | 5.602 | 1,197,693 | +0.04(+0.79%) |
Dec 13, 2012 | 5.609 | 5.609 | 5.534 | 5.558 | 1,435,571 | -0.09(-1.56%) |
Dec 12, 2012 | 5.636 | 5.663 | 5.631 | 5.646 | 477,296 | -0.00(-0.09%) |
Dec 11, 2012 | 5.683 | 5.690 | 5.631 | 5.651 | 1,102,683 | -0.05(-0.86%) |
Dec 10, 2012 | 5.712 | 5.712 | 5.683 | 5.700 | 591,183 | +0.01(+0.17%) |
Dec 07, 2012 | 5.563 | 5.702 | 5.539 | 5.690 | 700,651 | -0.02(-0.30%) |
Dec 06, 2012 | 5.653 | 5.712 | 5.644 | 5.707 | 611,831 | +0.07(+1.26%) |
Dec 05, 2012 | 5.583 | 5.657 | 5.583 | 5.636 | 1,021,503 | +0.07(+1.23%) |
Dec 04, 2012 | 5.522 | 5.580 | 5.522 | 5.568 | 993,580 | +0.03(+0.57%) |
Nov 30, 2012 | 5.529 | 5.563 | 5.514 | 5.536 | 805,710 | +0.07(+1.25%) |
Nov 29, 2012 | 5.456 | 5.487 | 5.448 | 5.468 | 1,061,384 | +0.12(+2.28%) |
Nov 28, 2012 | 5.316 | 5.356 | 5.260 | 5.346 | 582,359 | +0.03(+0.50%) |
Nov 27, 2012 | 5.356 | 5.382 | 5.319 | 5.319 | 770,852 | -0.01(-0.18%) |
Nov 26, 2012 | 5.316 | 5.329 | 5.280 | 5.329 | 237,455 | -0.00(-0.09%) |
Nov 23, 2012 | 5.316 | 5.348 | 5.295 | 5.334 | 342,912 | +0.02(+0.32%) |
Nov 21, 2012 | 5.331 | 5.331 | 5.275 | 5.316 | 432,576 | +0.03(+0.60%) |
Nov 20, 2012 | 5.253 | 5.292 | 5.226 | 5.285 | 590,057 | -0.03(-0.60%) |
Nov 19, 2012 | 5.299 | 5.326 | 5.275 | 5.316 | 454,576 | +0.06(+1.16%) |
Nov 16, 2012 | 5.277 | 5.277 | 5.231 | 5.255 | 1,184,444 | -0.06(-1.06%) |
Nov 15, 2012 | 5.356 | 5.370 | 5.270 | 5.312 | 922,093 | -0.04(-0.73%) |
Nov 14, 2012 | 5.404 | 5.429 | 5.351 | 5.351 | 758,766 | -0.06(-1.17%) |
Nov 13, 2012 | 5.421 | 5.429 | 5.397 | 5.414 | 1,866,911 | -0.04(-0.67%) |
Nov 12, 2012 | 5.475 | 5.475 | 5.443 | 5.451 | 410,786 | -0.01(-0.27%) |
Nov 09, 2012 | 5.463 | 5.478 | 5.443 | 5.465 | 751,470 | -0.05(-0.89%) |
Nov 08, 2012 | 5.548 | 5.597 | 5.512 | 5.514 | 472,990 | -0.03(-0.48%) |
Nov 07, 2012 | 5.556 | 5.563 | 5.507 | 5.541 | 552,064 | -0.04(-0.70%) |
Nov 06, 2012 | 5.590 | 5.601 | 5.565 | 5.580 | 342,609 | +0.01(+0.22%) |
Nov 05, 2012 | 5.526 | 5.590 | 5.512 | 5.568 | 460,266 | -0.05(-0.83%) |
Nov 02, 2012 | 5.634 | 5.641 | 5.595 | 5.614 | 677,484 | +0.01(+0.26%) |
Nov 01, 2012 | 5.585 | 5.644 | 5.565 | 5.600 | 563,826 | +0.05(+0.84%) |
Oct 31, 2012 | 5.548 | 5.553 | 5.470 | 5.553 | 712,359 | -0.02(-0.39%) |
Oct 26, 2012 | 5.534 | 5.575 | 5.575 | 5.575 | 423,596 | -0.00(-0.09%) |
Oct 25, 2012 | 5.578 | 5.624 | 5.578 | 5.580 | 503,687 | +0.03(+0.62%) |
Oct 24, 2012 | 5.553 | 5.573 | 5.529 | 5.546 | 544,412 | -0.00(-0.04%) |
Oct 23, 2012 | 5.575 | 5.575 | 5.495 | 5.548 | 896,571 | -0.04(-0.66%) |
Oct 19, 2012 | 5.592 | 5.592 | 5.546 | 5.585 | 699,098 | -0.06(-1.12%) |
Oct 18, 2012 | 5.639 | 5.648 | 5.614 | 5.648 | 520,086 | -0.01(-0.17%) |
Oct 17, 2012 | 5.612 | 5.663 | 5.595 | 5.658 | 396,472 | +0.02(+0.43%) |
Oct 16, 2012 | 5.592 | 5.636 | 5.590 | 5.634 | 612,478 | -0.01(-0.13%) |
Oct 15, 2012 | 5.612 | 5.648 | 5.585 | 5.641 | 417,484 | +0.03(+0.48%) |
Oct 12, 2012 | 5.622 | 5.622 | 5.585 | 5.614 | 541,282 | -0.03(-0.52%) |
Oct 11, 2012 | 5.680 | 5.680 | 5.631 | 5.644 | 619,922 | +0.10(+1.72%) |
Oct 10, 2012 | 5.578 | 5.578 | 5.536 | 5.548 | 811,970 | -0.08(-1.35%) |
Oct 09, 2012 | 5.663 | 5.683 | 5.617 | 5.624 | 897,251 | -0.05(-0.95%) |
Oct 08, 2012 | 5.700 | 5.712 | 5.619 | 5.678 | 1,096,988 | -0.12(-2.02%) |
Oct 05, 2012 | 5.814 | 5.832 | 5.773 | 5.795 | 832,158 | -0.06(-1.00%) |
Oct 04, 2012 | 5.785 | 5.883 | 5.785 | 5.854 | 1,155,866 | +0.11(+1.96%) |
Oct 03, 2012 | 5.736 | 5.761 | 5.724 | 5.741 | 621,728 | +0.00(+0.04%) |
Oct 02, 2012 | 5.756 | 5.756 | 5.683 | 5.739 | 652,937 | +0.03(+0.47%) |
Oct 01, 2012 | 5.749 | 5.812 | 5.712 | 5.712 | 1,153,855 | +0.04(+0.69%) |
Sep 28, 2012 | 5.646 | 5.675 | 5.619 | 5.673 | 1,139,283 | +0.01(+0.13%) |
Sep 27, 2012 | 5.558 | 5.666 | 5.556 | 5.666 | 1,117,189 | +0.17(+3.06%) |
Sep 26, 2012 | 5.475 | 5.497 | 5.441 | 5.497 | 662,793 | +0.03(+0.63%) |
Sep 25, 2012 | 5.519 | 5.536 | 5.463 | 5.463 | 802,839 | -0.04(-0.80%) |
Sep 24, 2012 | 5.482 | 5.514 | 5.470 | 5.507 | 847,939 | +0.01(+0.27%) |
Sep 21, 2012 | 5.575 | 5.627 | 5.492 | 5.492 | 1,534,072 | +0.08(+1.49%) |
Sep 20, 2012 | 5.397 | 5.429 | 5.375 | 5.412 | 387,935 | -0.03(-0.54%) |
Sep 19, 2012 | 5.458 | 5.473 | 5.424 | 5.441 | 722,158 | -0.02(-0.40%) |
Sep 18, 2012 | 5.548 | 5.558 | 5.456 | 5.463 | 968,975 | -0.06(-1.10%) |
Sep 17, 2012 | 5.617 | 5.634 | 5.509 | 5.524 | 903,830 | -0.08(-1.39%) |
Sep 14, 2012 | 5.646 | 5.717 | 5.580 | 5.602 | 1,872,998 | +0.13(+2.36%) |
Sep 13, 2012 | 5.385 | 5.534 | 5.370 | 5.473 | 1,660,598 | +0.06(+1.04%) |
Sep 12, 2012 | 5.426 | 5.453 | 5.392 | 5.417 | 1,021,405 | +0.01(+0.14%) |
Sep 11, 2012 | 5.358 | 5.424 | 5.353 | 5.409 | 1,675,383 | +0.10(+1.79%) |
Sep 10, 2012 | 5.351 | 5.373 | 5.314 | 5.314 | 1,350,975 | -0.05(-1.00%) |
Sep 07, 2012 | 5.302 | 5.382 | 5.297 | 5.368 | 1,641,360 | +0.11(+2.04%) |
Sep 06, 2012 | 5.172 | 5.273 | 5.172 | 5.260 | 2,375,923 | +0.12(+2.38%) |
Sep 05, 2012 | 5.119 | 5.148 | 5.099 | 5.138 | 1,129,594 | -0.04(-0.75%) |
Sep 04, 2012 | 5.170 | 5.194 | 5.155 | 5.177 | 1,009,692 | -0.01(-0.28%) |
Aug 31, 2012 | 5.170 | 5.199 | 5.146 | 5.192 | 675,456 | +0.01(+0.28%) |
Aug 30, 2012 | 5.168 | 5.185 | 5.155 | 5.177 | 704,485 | +0.03(+0.57%) |
Aug 29, 2012 | 5.151 | 5.177 | 5.141 | 5.148 | 2,361,417 | -0.04(-0.85%) |
Aug 27, 2012 | 5.170 | 5.214 | 5.153 | 5.192 | 2,824,109 | -0.03(-0.61%) |
Aug 24, 2012 | 5.153 | 5.243 | 5.151 | 5.224 | 982,462 | +0.05(+0.94%) |
Aug 23, 2012 | 5.180 | 5.204 | 5.165 | 5.175 | 343,322 | -0.04(-0.70%) |
Aug 22, 2012 | 5.180 | 5.229 | 5.165 | 5.212 | 345,755 | +0.00(+0.09%) |
Aug 21, 2012 | 5.204 | 5.238 | 5.182 | 5.207 | 702,085 | +0.05(+0.90%) |
Aug 20, 2012 | 5.126 | 5.160 | 5.114 | 5.160 | 478,189 | +0.03(+0.57%) |
Aug 17, 2012 | 5.114 | 5.133 | 5.102 | 5.131 | 465,927 | -0.01(-0.14%) |
Aug 16, 2012 | 5.104 | 5.153 | 5.104 | 5.138 | 366,890 | +0.01(+0.29%) |
Aug 15, 2012 | 5.116 | 5.141 | 5.109 | 5.124 | 263,994 | -0.01(-0.28%) |
Aug 14, 2012 | 5.131 | 5.168 | 5.131 | 5.138 | 363,641 | +0.02(+0.48%) |
Aug 13, 2012 | 5.148 | 5.168 | 5.107 | 5.114 | 403,785 | -0.07(-1.27%) |
Aug 10, 2012 | 5.126 | 5.180 | 5.125 | 5.180 | 203,793 | +0.02(+0.47%) |
Aug 09, 2012 | 5.126 | 5.170 | 5.121 | 5.155 | 621,392 | +0.00(+0.09%) |
Aug 08, 2012 | 5.131 | 5.177 | 5.131 | 5.151 | 401,208 | -0.02(-0.33%) |
Aug 07, 2012 | 5.155 | 5.197 | 5.155 | 5.168 | 541,020 | +0.04(+0.76%) |
Aug 06, 2012 | 5.089 | 5.138 | 5.072 | 5.129 | 419,504 | +0.02(+0.48%) |
Aug 03, 2012 | 5.080 | 5.104 | 5.050 | 5.104 | 932,773 | +0.13(+2.65%) |
Aug 02, 2012 | 4.941 | 4.977 | 4.938 | 4.972 | 742,888 | -0.05(-0.97%) |