Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 6.308 | 6.329 | 6.252 | 6.315 | 4,095,268 | +0.07(+1.17%) |
Mar 27, 2013 | 6.280 | 6.280 | 6.224 | 6.241 | 3,429,690 | -0.05(-0.78%) |
Mar 26, 2013 | 6.224 | 6.306 | 6.201 | 6.290 | 4,328,000 | +0.07(+1.07%) |
Mar 25, 2013 | 6.255 | 6.301 | 6.207 | 6.224 | 2,886,072 | -0.06(-0.89%) |
Mar 22, 2013 | 6.252 | 6.283 | 6.193 | 6.280 | 3,165,202 | +0.06(+1.01%) |
Mar 21, 2013 | 6.224 | 6.254 | 6.196 | 6.217 | 3,688,136 | -0.01(-0.11%) |
Mar 20, 2013 | 6.248 | 6.262 | 6.213 | 6.224 | 3,204,763 | -0.01(-0.17%) |
Mar 19, 2013 | 6.308 | 6.336 | 6.193 | 6.234 | 4,853,899 | -0.06(-0.94%) |
Mar 18, 2013 | 6.287 | 6.329 | 6.273 | 6.294 | 3,570,642 | -0.04(-0.66%) |
Mar 15, 2013 | 6.350 | 6.364 | 6.280 | 6.336 | 6,144,058 | -0.03(-0.44%) |
Mar 14, 2013 | 6.343 | 6.393 | 6.325 | 6.364 | 5,157,106 | +0.06(+0.88%) |
Mar 13, 2013 | 6.280 | 6.353 | 6.276 | 6.308 | 5,026,510 | +0.00(+0.00%) |
Mar 12, 2013 | 6.342 | 6.369 | 6.270 | 6.308 | 5,600,915 | -0.03(-0.43%) |
Mar 11, 2013 | 6.270 | 6.352 | 6.263 | 6.335 | 7,926,567 | +0.07(+1.15%) |
Mar 08, 2013 | 6.277 | 6.294 | 6.229 | 6.263 | 9,854,497 | -0.01(-0.11%) |
Mar 07, 2013 | 6.359 | 6.359 | 6.212 | 6.270 | 8,945,823 | -0.06(-1.02%) |
Mar 06, 2013 | 6.325 | 6.379 | 6.297 | 6.335 | 6,891,230 | +0.03(+0.54%) |
Mar 05, 2013 | 6.297 | 6.318 | 6.209 | 6.301 | 7,543,958 | +0.04(+0.71%) |
Mar 04, 2013 | 6.185 | 6.270 | 6.181 | 6.256 | 7,209,950 | -0.05(-0.87%) |
Mar 01, 2013 | 6.297 | 6.352 | 6.250 | 6.311 | 4,900,081 | -0.02(-0.24%) |
Feb 28, 2013 | 6.243 | 6.335 | 6.212 | 6.326 | 7,341,058 | +0.02(+0.30%) |
Feb 27, 2013 | 6.219 | 6.369 | 6.219 | 6.308 | 6,702,413 | +0.11(+1.71%) |
Feb 26, 2013 | 6.219 | 6.243 | 6.140 | 6.202 | 4,661,316 | +0.02(+0.28%) |
Feb 25, 2013 | 6.287 | 6.303 | 6.185 | 6.185 | 6,004,991 | -0.07(-1.09%) |
Feb 22, 2013 | 6.198 | 6.256 | 6.192 | 6.253 | 4,923,962 | +0.06(+0.94%) |
Feb 21, 2013 | 6.260 | 6.260 | 6.168 | 6.195 | 4,647,324 | -0.03(-0.49%) |
Feb 20, 2013 | 6.277 | 6.304 | 6.219 | 6.226 | 4,176,498 | -0.08(-1.19%) |
Feb 19, 2013 | 6.246 | 6.320 | 6.236 | 6.301 | 5,246,216 | +0.04(+0.71%) |
Feb 15, 2013 | 6.301 | 6.318 | 6.256 | 6.256 | 5,458,534 | -0.03(-0.46%) |
Feb 14, 2013 | 6.236 | 6.294 | 6.222 | 6.285 | 3,145,411 | +0.03(+0.46%) |
Feb 13, 2013 | 6.243 | 6.262 | 6.203 | 6.256 | 3,589,903 | +0.03(+0.49%) |
Feb 12, 2013 | 6.178 | 6.226 | 6.161 | 6.226 | 2,992,400 | +0.06(+1.05%) |
Feb 11, 2013 | 6.168 | 6.185 | 6.140 | 6.161 | 2,374,862 | +0.01(+0.11%) |
Feb 08, 2013 | 6.144 | 6.168 | 6.127 | 6.154 | 2,827,701 | +0.02(+0.39%) |
Feb 07, 2013 | 6.157 | 6.157 | 6.080 | 6.130 | 3,229,866 | +0.00(+0.00%) |
Feb 06, 2013 | 6.168 | 6.171 | 6.120 | 6.130 | 3,894,469 | +0.03(+0.45%) |
Feb 04, 2013 | 6.120 | 6.120 | 6.072 | 6.103 | 4,972,727 | -0.02(-0.39%) |
Feb 01, 2013 | 6.133 | 6.137 | 6.069 | 6.127 | 5,743,841 | +0.01(+0.11%) |
Jan 31, 2013 | 6.096 | 6.137 | 6.034 | 6.120 | 7,460,281 | +0.05(+0.79%) |
Jan 30, 2013 | 6.110 | 6.139 | 6.069 | 6.072 | 6,038,062 | -0.03(-0.45%) |
Jan 29, 2013 | 6.062 | 6.127 | 6.038 | 6.099 | 4,384,549 | +0.05(+0.85%) |
Jan 28, 2013 | 6.075 | 6.092 | 6.024 | 6.048 | 3,114,857 | -0.02(-0.39%) |
Jan 25, 2013 | 6.079 | 6.099 | 6.034 | 6.072 | 4,103,872 | -0.00(-0.06%) |
Jan 24, 2013 | 6.123 | 6.136 | 6.055 | 6.075 | 4,244,052 | -0.05(-0.78%) |
Jan 23, 2013 | 6.144 | 6.151 | 6.106 | 6.123 | 3,776,171 | +0.00(+0.00%) |
Jan 22, 2013 | 6.096 | 6.144 | 6.087 | 6.123 | 4,228,822 | +0.05(+0.90%) |
Jan 18, 2013 | 6.069 | 6.080 | 6.021 | 6.069 | 7,813,089 | +0.02(+0.34%) |
Jan 17, 2013 | 6.072 | 6.089 | 6.031 | 6.048 | 4,360,047 | +0.01(+0.23%) |
Jan 16, 2013 | 6.041 | 6.072 | 6.010 | 6.034 | 4,986,090 | -0.01(-0.11%) |
Jan 15, 2013 | 6.007 | 6.075 | 5.966 | 6.041 | 7,210,807 | -0.08(-1.28%) |
Jan 14, 2013 | 6.151 | 6.151 | 6.110 | 6.120 | 3,589,727 | -0.01(-0.22%) |
Jan 11, 2013 | 6.120 | 6.140 | 6.099 | 6.133 | 3,616,587 | +0.03(+0.50%) |
Jan 10, 2013 | 6.116 | 6.123 | 6.086 | 6.103 | 3,917,267 | +0.01(+0.22%) |
Jan 09, 2013 | 6.086 | 6.092 | 6.048 | 6.089 | 5,126,338 | +0.02(+0.28%) |
Jan 08, 2013 | 6.089 | 6.103 | 6.038 | 6.072 | 3,080,795 | -0.00(-0.06%) |
Jan 07, 2013 | 6.092 | 6.106 | 6.058 | 6.075 | 3,746,407 | -0.02(-0.34%) |
Jan 04, 2013 | 6.096 | 6.099 | 6.028 | 6.096 | 3,367,076 | +0.01(+0.22%) |
Jan 03, 2013 | 6.041 | 6.086 | 6.021 | 6.082 | 3,477,390 | +0.02(+0.39%) |
Jan 02, 2013 | 6.055 | 6.075 | 6.014 | 6.058 | 4,063,049 | +0.09(+1.49%) |
Dec 31, 2012 | 5.857 | 5.995 | 5.843 | 5.969 | 3,728,348 | +0.09(+1.57%) |
Dec 28, 2012 | 5.963 | 6.000 | 5.867 | 5.877 | 4,220,455 | -0.04(-0.69%) |
Dec 27, 2012 | 5.952 | 5.980 | 5.853 | 5.918 | 3,348,264 | -0.03(-0.57%) |
Dec 26, 2012 | 6.014 | 6.014 | 5.949 | 5.952 | 1,855,593 | -0.06(-1.08%) |
Dec 24, 2012 | 5.939 | 6.051 | 5.922 | 6.017 | 3,061,590 | +0.04(+0.63%) |
Dec 21, 2012 | 5.918 | 6.005 | 5.894 | 5.980 | 5,449,804 | -0.00(-0.06%) |
Dec 20, 2012 | 5.973 | 5.990 | 5.911 | 5.983 | 3,745,591 | +0.03(+0.46%) |
Dec 19, 2012 | 5.928 | 5.976 | 5.928 | 5.956 | 3,745,339 | +0.03(+0.52%) |
Dec 18, 2012 | 5.884 | 5.959 | 5.878 | 5.925 | 4,394,324 | +0.02(+0.29%) |
Dec 17, 2012 | 5.778 | 5.911 | 5.754 | 5.908 | 5,039,079 | +0.13(+2.31%) |
Dec 14, 2012 | 5.809 | 5.840 | 5.727 | 5.775 | 3,094,269 | -0.03(-0.47%) |
Dec 13, 2012 | 5.853 | 5.870 | 5.788 | 5.802 | 3,717,900 | -0.05(-0.88%) |
Dec 12, 2012 | 5.857 | 5.881 | 5.822 | 5.853 | 4,637,645 | +0.26(+4.64%) |
Dec 12, 2012 | 5.611 | 5.611 | 5.594 | 5.594 | 0 | -0.24(-4.16%) |
Dec 11, 2012 | 5.856 | 5.869 | 5.796 | 5.836 | 8,292,740 | +0.36(+6.57%) |
Dec 11, 2012 | 5.500 | 5.500 | 5.476 | 5.476 | 0 | -0.38(-6.44%) |
Dec 10, 2012 | 5.859 | 5.899 | 5.839 | 5.853 | 4,716,202 | +0.35(+6.30%) |
Dec 10, 2012 | 5.516 | 5.516 | 5.506 | 5.506 | 0 | -0.34(-5.76%) |
Dec 07, 2012 | 5.853 | 5.879 | 5.809 | 5.843 | 3,873,947 | +0.01(+0.17%) |
Dec 06, 2012 | 5.829 | 5.883 | 5.819 | 5.833 | 3,151,266 | -0.01(-0.11%) |
Dec 05, 2012 | 5.819 | 5.849 | 5.800 | 5.839 | 4,125,654 | +0.02(+0.40%) |
Dec 04, 2012 | 5.866 | 5.866 | 5.808 | 5.816 | 3,276,560 | -0.10(-1.63%) |
Nov 30, 2012 | 5.866 | 5.916 | 5.846 | 5.913 | 4,319,222 | +0.04(+0.74%) |
Nov 29, 2012 | 5.896 | 5.903 | 5.843 | 5.869 | 3,139,184 | -0.01(-0.11%) |
Nov 28, 2012 | 5.833 | 5.879 | 5.793 | 5.876 | 3,760,619 | +0.05(+0.80%) |
Nov 27, 2012 | 5.886 | 5.909 | 5.829 | 5.829 | 4,958,554 | -0.05(-0.91%) |
Nov 26, 2012 | 5.823 | 5.889 | 5.816 | 5.883 | 5,251,067 | +0.06(+1.03%) |
Nov 23, 2012 | 5.776 | 5.834 | 5.776 | 5.823 | 1,394,202 | +0.02(+0.29%) |
Nov 21, 2012 | 5.823 | 5.833 | 5.753 | 5.806 | 2,662,199 | -0.01(-0.23%) |
Nov 20, 2012 | 5.793 | 5.833 | 5.723 | 5.819 | 5,862,970 | +0.03(+0.46%) |
Nov 19, 2012 | 5.696 | 5.806 | 5.693 | 5.793 | 7,084,865 | +0.13(+2.30%) |
Nov 16, 2012 | 5.666 | 5.666 | 5.566 | 5.663 | 7,259,612 | +0.11(+2.04%) |
Nov 15, 2012 | 5.356 | 5.566 | 5.343 | 5.550 | 12,478,826 | +0.19(+3.58%) |
Nov 14, 2012 | 5.613 | 5.620 | 5.346 | 5.358 | 13,217,823 | -0.22(-4.03%) |
Nov 13, 2012 | 5.766 | 5.779 | 5.583 | 5.583 | 10,008,958 | -0.05(-0.95%) |
Nov 12, 2012 | 5.643 | 5.670 | 5.623 | 5.636 | 6,699,116 | +0.00(+0.06%) |
Nov 09, 2012 | 5.706 | 5.716 | 5.620 | 5.633 | 7,047,272 | -0.09(-1.52%) |
Nov 08, 2012 | 5.700 | 5.783 | 5.676 | 5.720 | 7,814,597 | +0.00(+0.06%) |
Nov 07, 2012 | 5.766 | 5.779 | 5.618 | 5.716 | 10,161,869 | -0.06(-1.10%) |
Nov 06, 2012 | 5.823 | 5.823 | 5.766 | 5.779 | 7,232,775 | -0.04(-0.69%) |
Nov 05, 2012 | 5.913 | 5.913 | 5.739 | 5.819 | 7,628,719 | +0.01(+0.23%) |
Nov 02, 2012 | 5.883 | 5.893 | 5.806 | 5.806 | 7,199,016 | -0.07(-1.25%) |
Nov 01, 2012 | 5.849 | 5.883 | 5.816 | 5.879 | 4,643,607 | +0.07(+1.15%) |
Oct 31, 2012 | 5.829 | 5.876 | 5.803 | 5.813 | 4,436,121 | -0.02(-0.29%) |
Oct 26, 2012 | 5.816 | 5.829 | 5.829 | 5.829 | 4,219,866 | +0.00(+0.00%) |
Oct 25, 2012 | 5.796 | 5.833 | 5.743 | 5.829 | 4,461,132 | +0.08(+1.39%) |
Oct 24, 2012 | 5.776 | 5.806 | 5.720 | 5.750 | 6,203,074 | +0.04(+0.70%) |
Oct 23, 2012 | 5.733 | 5.766 | 5.691 | 5.710 | 3,862,195 | -0.05(-0.87%) |
Oct 19, 2012 | 5.800 | 5.846 | 5.735 | 5.760 | 4,496,472 | -0.03(-0.46%) |
Oct 18, 2012 | 5.769 | 5.796 | 5.760 | 5.786 | 3,677,676 | +0.02(+0.41%) |
Oct 17, 2012 | 5.760 | 5.786 | 5.703 | 5.763 | 6,192,861 | +0.02(+0.35%) |
Oct 16, 2012 | 5.690 | 5.776 | 5.666 | 5.743 | 5,764,231 | +0.04(+0.76%) |
Oct 15, 2012 | 5.653 | 5.723 | 5.625 | 5.700 | 5,234,797 | +0.05(+0.94%) |
Oct 12, 2012 | 5.680 | 5.706 | 5.640 | 5.646 | 3,012,279 | -0.06(-0.99%) |
Oct 11, 2012 | 5.723 | 5.739 | 5.670 | 5.703 | 2,921,038 | +0.00(+0.06%) |
Oct 10, 2012 | 5.760 | 5.800 | 5.683 | 5.700 | 3,877,770 | -0.08(-1.33%) |
Oct 09, 2012 | 5.823 | 5.846 | 5.760 | 5.776 | 5,351,519 | -0.03(-0.52%) |
Oct 08, 2012 | 5.800 | 5.823 | 5.773 | 5.806 | 2,982,702 | +0.00(+0.00%) |
Oct 05, 2012 | 5.720 | 5.819 | 5.713 | 5.806 | 4,949,712 | +0.08(+1.37%) |
Oct 04, 2012 | 5.666 | 5.733 | 5.643 | 5.728 | 4,557,245 | +0.09(+1.63%) |
Oct 03, 2012 | 5.729 | 5.746 | 5.576 | 5.636 | 8,914,283 | -0.10(-1.69%) |
Oct 02, 2012 | 5.733 | 5.766 | 5.713 | 5.733 | 3,135,055 | +0.00(+0.00%) |
Oct 01, 2012 | 5.729 | 5.766 | 5.693 | 5.733 | 4,630,916 | +0.02(+0.35%) |
Sep 28, 2012 | 5.743 | 5.779 | 5.650 | 5.713 | 7,709,138 | -0.04(-0.61%) |
Sep 27, 2012 | 5.713 | 5.763 | 5.683 | 5.748 | 4,508,695 | +0.04(+0.79%) |
Sep 26, 2012 | 5.776 | 5.776 | 5.646 | 5.703 | 5,699,759 | -0.07(-1.16%) |
Sep 25, 2012 | 5.836 | 5.876 | 5.766 | 5.769 | 5,852,703 | -0.08(-1.31%) |
Sep 24, 2012 | 5.833 | 5.869 | 5.806 | 5.846 | 2,635,707 | +0.00(+0.06%) |
Sep 21, 2012 | 5.853 | 5.893 | 5.829 | 5.843 | 4,214,477 | -0.03(-0.51%) |
Sep 20, 2012 | 5.803 | 5.878 | 5.803 | 5.873 | 5,148,977 | +0.03(+0.51%) |
Sep 19, 2012 | 5.750 | 5.849 | 5.746 | 5.843 | 5,438,943 | +0.11(+1.92%) |
Sep 18, 2012 | 5.773 | 5.779 | 5.723 | 5.733 | 4,836,938 | -0.03(-0.52%) |
Sep 17, 2012 | 5.800 | 5.819 | 5.756 | 5.763 | 3,751,510 | -0.05(-0.86%) |
Sep 14, 2012 | 5.773 | 5.839 | 5.766 | 5.813 | 5,174,056 | +0.03(+0.52%) |
Sep 13, 2012 | 5.736 | 5.806 | 5.723 | 5.783 | 6,203,572 | +0.03(+0.52%) |
Sep 12, 2012 | 5.743 | 5.766 | 5.723 | 5.753 | 6,384,763 | +0.00(+0.06%) |
Sep 11, 2012 | 5.694 | 5.750 | 5.691 | 5.750 | 8,122,824 | +0.04(+0.68%) |
Sep 10, 2012 | 5.671 | 5.725 | 5.658 | 5.710 | 6,373,133 | +0.05(+0.80%) |
Sep 07, 2012 | 5.665 | 5.681 | 5.642 | 5.665 | 5,458,875 | +0.02(+0.35%) |
Sep 06, 2012 | 5.684 | 5.684 | 5.616 | 5.645 | 8,124,456 | +0.00(+0.00%) |
Sep 05, 2012 | 5.658 | 5.675 | 5.629 | 5.645 | 6,822,389 | -0.02(-0.29%) |
Sep 04, 2012 | 5.629 | 5.662 | 5.610 | 5.662 | 5,172,600 | +0.05(+0.81%) |
Aug 31, 2012 | 5.606 | 5.626 | 5.571 | 5.616 | 8,370,666 | +0.03(+0.52%) |
Aug 30, 2012 | 5.603 | 5.616 | 5.571 | 5.587 | 3,754,376 | -0.03(-0.58%) |
Aug 29, 2012 | 5.590 | 5.623 | 5.580 | 5.619 | 4,522,455 | +0.05(+0.88%) |
Aug 27, 2012 | 5.593 | 5.597 | 5.548 | 5.571 | 5,222,721 | -0.00(-0.06%) |
Aug 24, 2012 | 5.535 | 5.577 | 5.528 | 5.574 | 5,857,973 | +0.03(+0.59%) |
Aug 23, 2012 | 5.470 | 5.561 | 5.467 | 5.541 | 6,648,790 | +0.00(+0.00%) |
Aug 22, 2012 | 5.528 | 5.554 | 5.493 | 5.541 | 6,254,089 | +0.00(+0.06%) |
Aug 21, 2012 | 5.558 | 5.574 | 5.519 | 5.538 | 9,150,327 | -0.02(-0.35%) |
Aug 20, 2012 | 5.476 | 5.561 | 5.473 | 5.558 | 12,493,286 | +0.09(+1.67%) |
Aug 17, 2012 | 5.473 | 5.509 | 5.447 | 5.467 | 68,135,152 | -0.20(-3.50%) |
Aug 16, 2012 | 5.623 | 5.665 | 5.610 | 5.665 | 4,058,338 | +0.04(+0.75%) |
Aug 15, 2012 | 5.629 | 5.629 | 5.593 | 5.623 | 2,760,794 | +0.01(+0.23%) |
Aug 14, 2012 | 5.610 | 5.626 | 5.587 | 5.610 | 3,453,233 | +0.02(+0.35%) |
Aug 13, 2012 | 5.584 | 5.616 | 5.567 | 5.590 | 2,890,465 | +0.01(+0.23%) |
Aug 10, 2012 | 5.561 | 5.583 | 5.525 | 5.577 | 3,273,835 | +0.00(+0.06%) |
Aug 09, 2012 | 5.551 | 5.603 | 5.548 | 5.574 | 3,569,913 | +0.03(+0.47%) |
Aug 08, 2012 | 5.450 | 5.561 | 5.450 | 5.548 | 5,231,743 | +0.08(+1.55%) |
Aug 07, 2012 | 5.463 | 5.512 | 5.415 | 5.463 | 5,904,191 | +0.03(+0.54%) |
Aug 06, 2012 | 5.463 | 5.463 | 5.366 | 5.434 | 5,915,689 | -0.01(-0.24%) |
Aug 03, 2012 | 5.483 | 5.483 | 5.434 | 5.447 | 3,854,625 | +0.01(+0.18%) |
Aug 02, 2012 | 5.389 | 5.460 | 5.382 | 5.437 | 3,408,654 | +0.04(+0.72%) |
Aug 01, 2012 | 5.415 | 5.473 | 5.384 | 5.398 | 3,485,333 | -0.01(-0.18%) |
Jul 31, 2012 | 5.447 | 5.447 | 5.395 | 5.408 | 3,262,352 | -0.03(-0.48%) |
Jul 30, 2012 | 5.428 | 5.441 | 5.398 | 5.434 | 2,641,107 | +0.00(+0.06%) |
Jul 27, 2012 | 5.428 | 5.450 | 5.408 | 5.431 | 2,719,520 | +0.02(+0.36%) |
Jul 26, 2012 | 5.398 | 5.434 | 5.369 | 5.411 | 3,097,616 | +0.07(+1.28%) |
Jul 25, 2012 | 5.434 | 5.434 | 5.333 | 5.343 | 2,602,911 | -0.05(-0.84%) |
Jul 24, 2012 | 5.363 | 5.395 | 5.337 | 5.389 | 3,423,150 | +0.05(+0.85%) |
Jul 23, 2012 | 5.333 | 5.366 | 5.265 | 5.343 | 3,306,532 | -0.05(-0.90%) |
Jul 20, 2012 | 5.350 | 5.415 | 5.320 | 5.392 | 3,101,392 | +0.00(+0.06%) |
Jul 19, 2012 | 5.418 | 5.431 | 5.379 | 5.389 | 2,326,452 | -0.02(-0.42%) |
Jul 18, 2012 | 5.398 | 5.428 | 5.372 | 5.411 | 3,648,068 | +0.01(+0.24%) |
Jul 17, 2012 | 5.346 | 5.405 | 5.302 | 5.398 | 4,226,285 | +0.09(+1.65%) |
Jul 16, 2012 | 5.304 | 5.341 | 5.268 | 5.310 | 1,722,931 | +0.01(+0.18%) |
Jul 13, 2012 | 5.255 | 5.330 | 5.255 | 5.301 | 2,592,527 | +0.06(+1.12%) |
Jul 12, 2012 | 5.219 | 5.268 | 5.171 | 5.242 | 3,068,923 | -0.00(-0.06%) |
Jul 11, 2012 | 5.219 | 5.255 | 5.177 | 5.245 | 3,788,124 | +0.03(+0.56%) |
Jul 10, 2012 | 5.232 | 5.239 | 5.205 | 5.216 | 2,665,599 | -0.01(-0.12%) |
Jul 09, 2012 | 5.232 | 5.249 | 5.203 | 5.223 | 2,316,609 | -0.01(-0.25%) |
Jul 06, 2012 | 5.203 | 5.252 | 5.184 | 5.236 | 2,148,862 | +0.00(+0.06%) |
Jul 05, 2012 | 5.226 | 5.256 | 5.210 | 5.232 | 2,946,462 | -0.02(-0.37%) |
Jul 03, 2012 | 5.255 | 5.271 | 5.239 | 5.252 | 1,924,848 | +0.00(+0.06%) |
Jul 02, 2012 | 5.167 | 5.252 | 5.167 | 5.249 | 3,139,843 | +0.06(+1.13%) |
Jun 29, 2012 | 5.216 | 5.236 | 5.154 | 5.190 | 5,901,159 | +0.07(+1.27%) |
Jun 28, 2012 | 5.096 | 5.148 | 5.044 | 5.125 | 3,429,847 | -0.01(-0.19%) |
Jun 27, 2012 | 5.067 | 5.136 | 5.060 | 5.135 | 4,313,192 | +0.08(+1.67%) |
Jun 26, 2012 | 5.021 | 5.073 | 4.992 | 5.050 | 3,069,562 | +0.06(+1.17%) |
Jun 25, 2012 | 4.979 | 5.060 | 4.976 | 4.992 | 3,416,785 | -0.05(-1.03%) |
Jun 22, 2012 | 5.044 | 5.065 | 5.034 | 5.044 | 2,803,414 | +0.02(+0.45%) |
Jun 21, 2012 | 5.099 | 5.112 | 5.015 | 5.021 | 3,487,775 | -0.07(-1.28%) |
Jun 20, 2012 | 5.067 | 5.115 | 5.034 | 5.086 | 3,224,293 | +0.03(+0.51%) |
Jun 19, 2012 | 5.018 | 5.073 | 5.002 | 5.060 | 2,443,332 | +0.06(+1.17%) |
Jun 18, 2012 | 4.963 | 5.008 | 4.930 | 5.002 | 2,692,048 | +0.03(+0.52%) |
Jun 15, 2012 | 4.976 | 4.989 | 4.927 | 4.976 | 3,416,486 | -0.00(-0.07%) |
Jun 14, 2012 | 4.950 | 5.002 | 4.940 | 4.979 | 3,682,410 | +0.03(+0.59%) |
Jun 13, 2012 | 4.943 | 5.008 | 4.894 | 4.950 | 4,163,735 | +0.02(+0.40%) |
Jun 12, 2012 | 4.889 | 4.940 | 4.886 | 4.930 | 4,382,675 | +0.02(+0.32%) |
Jun 11, 2012 | 5.019 | 5.032 | 4.911 | 4.914 | 5,474,742 | -0.07(-1.40%) |
Jun 08, 2012 | 4.943 | 4.984 | 4.873 | 4.984 | 4,430,050 | +0.05(+1.09%) |
Jun 07, 2012 | 4.993 | 5.016 | 4.917 | 4.930 | 4,279,620 | -0.03(-0.70%) |
Jun 06, 2012 | 4.867 | 4.971 | 4.832 | 4.965 | 3,797,462 | +0.14(+2.96%) |
Jun 05, 2012 | 4.749 | 4.835 | 4.733 | 4.822 | 3,500,648 | +0.07(+1.40%) |
Jun 04, 2012 | 4.743 | 4.774 | 4.714 | 4.755 | 4,516,353 | -0.00(-0.07%) |
Jun 01, 2012 | 4.749 | 4.781 | 4.724 | 4.759 | 4,950,859 | -0.03(-0.66%) |
May 31, 2012 | 4.752 | 4.809 | 4.730 | 4.790 | 4,651,637 | +0.04(+0.80%) |
May 30, 2012 | 4.790 | 4.809 | 4.749 | 4.752 | 3,515,233 | -0.07(-1.51%) |
May 29, 2012 | 4.787 | 4.835 | 4.787 | 4.825 | 3,277,233 | +0.06(+1.20%) |
May 25, 2012 | 4.828 | 4.829 | 4.746 | 4.768 | 3,450,381 | -0.05(-1.12%) |
May 24, 2012 | 4.857 | 4.870 | 4.768 | 4.822 | 4,104,292 | -0.01(-0.13%) |
May 23, 2012 | 4.797 | 4.832 | 4.743 | 4.828 | 5,106,303 | +0.02(+0.46%) |
May 22, 2012 | 4.825 | 4.884 | 4.774 | 4.806 | 4,558,782 | -0.02(-0.39%) |
May 21, 2012 | 4.651 | 4.828 | 4.651 | 4.825 | 4,611,521 | +0.17(+3.61%) |
May 18, 2012 | 4.714 | 4.746 | 4.635 | 4.657 | 5,560,582 | -0.05(-1.01%) |
May 17, 2012 | 4.803 | 4.813 | 4.663 | 4.705 | 8,602,938 | -0.10(-2.18%) |
May 16, 2012 | 4.857 | 4.882 | 4.778 | 4.809 | 5,093,864 | -0.04(-0.92%) |
May 15, 2012 | 4.892 | 4.993 | 4.835 | 4.854 | 6,494,483 | -0.05(-0.97%) |
May 14, 2012 | 4.940 | 5.054 | 4.889 | 4.901 | 6,088,942 | -0.03(-0.71%) |
May 11, 2012 | 4.851 | 4.978 | 4.841 | 4.936 | 6,352,665 | +0.08(+1.70%) |
May 10, 2012 | 4.908 | 4.920 | 4.841 | 4.854 | 3,942,943 | -0.02(-0.39%) |
May 09, 2012 | 4.898 | 4.917 | 4.819 | 4.873 | 6,705,064 | -0.05(-1.03%) |
May 08, 2012 | 4.940 | 4.993 | 4.762 | 4.924 | 9,197,885 | -0.07(-1.34%) |
May 07, 2012 | 5.000 | 5.019 | 4.974 | 4.990 | 3,304,264 | -0.02(-0.32%) |
May 04, 2012 | 5.057 | 5.063 | 5.006 | 5.006 | 2,852,556 | -0.08(-1.50%) |
May 03, 2012 | 5.111 | 5.124 | 5.054 | 5.082 | 2,173,385 | -0.02(-0.37%) |
May 02, 2012 | 5.079 | 5.124 | 5.063 | 5.101 | 2,821,571 | +0.01(+0.19%) |
May 01, 2012 | 5.095 | 5.130 | 5.082 | 5.092 | 4,223,450 | +0.00(+0.00%) |
Apr 30, 2012 | 5.098 | 5.111 | 5.073 | 5.092 | 3,215,841 | -0.01(-0.12%) |
Apr 27, 2012 | 5.092 | 5.140 | 5.079 | 5.098 | 4,537,030 | +0.01(+0.12%) |
Apr 26, 2012 | 5.095 | 5.109 | 5.067 | 5.092 | 4,096,542 | -0.01(-0.12%) |
Apr 25, 2012 | 5.117 | 5.133 | 5.067 | 5.098 | 3,872,668 | +0.00(+0.06%) |
Apr 24, 2012 | 5.101 | 5.124 | 5.070 | 5.095 | 2,337,209 | +0.00(+0.00%) |
Apr 23, 2012 | 5.063 | 5.117 | 5.041 | 5.095 | 3,450,328 | +0.00(+0.00%) |
Apr 20, 2012 | 5.082 | 5.133 | 5.071 | 5.095 | 2,648,357 | +0.03(+0.50%) |
Apr 19, 2012 | 5.108 | 5.136 | 5.060 | 5.070 | 2,406,382 | -0.04(-0.81%) |
Apr 18, 2012 | 5.117 | 5.144 | 5.095 | 5.111 | 2,051,123 | -0.01(-0.19%) |
Apr 17, 2012 | 5.140 | 5.155 | 5.108 | 5.120 | 2,689,100 | +0.00(+0.00%) |
Apr 16, 2012 | 5.073 | 5.124 | 5.047 | 5.120 | 5,417,228 | +0.06(+1.26%) |
Apr 13, 2012 | 5.140 | 5.149 | 5.051 | 5.057 | 2,663,975 | -0.07(-1.36%) |
Apr 12, 2012 | 5.076 | 5.130 | 5.063 | 5.127 | 2,917,542 | +0.05(+0.94%) |
Apr 11, 2012 | 5.079 | 5.092 | 5.025 | 5.079 | 3,884,708 | +0.06(+1.27%) |
Apr 10, 2012 | 5.136 | 5.159 | 5.016 | 5.016 | 5,087,368 | -0.12(-2.29%) |
Apr 09, 2012 | 5.152 | 5.184 | 5.130 | 5.133 | 2,376,396 | -0.06(-1.22%) |
Apr 05, 2012 | 5.190 | 5.228 | 5.181 | 5.197 | 2,153,738 | +0.01(+0.12%) |
Apr 04, 2012 | 5.213 | 5.244 | 5.187 | 5.190 | 2,702,409 | -0.06(-1.21%) |
Apr 03, 2012 | 5.219 | 5.266 | 5.216 | 5.254 | 4,280,445 | +0.01(+0.24%) |