Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 9.889 | 10.06 | 9.694 | 9.943 | 2,371,686 | -0.17(-1.67%) |
Mar 27, 2013 | 10.13 | 10.18 | 10.10 | 10.11 | 1,838,650 | -0.07(-0.66%) |
Mar 26, 2013 | 10.23 | 10.23 | 10.11 | 10.18 | 1,198,587 | -0.01(-0.07%) |
Mar 25, 2013 | 10.15 | 10.26 | 10.13 | 10.19 | 1,687,365 | +0.06(+0.60%) |
Mar 22, 2013 | 10.15 | 10.17 | 10.06 | 10.13 | 1,895,569 | +0.02(+0.20%) |
Mar 21, 2013 | 10.15 | 10.21 | 10.02 | 10.11 | 1,699,596 | -0.09(-0.93%) |
Mar 20, 2013 | 10.23 | 10.26 | 10.13 | 10.20 | 1,500,337 | +0.01(+0.13%) |
Mar 19, 2013 | 10.27 | 10.31 | 10.08 | 10.19 | 1,473,037 | -0.09(-0.85%) |
Mar 18, 2013 | 10.11 | 10.30 | 10.04 | 10.27 | 1,022,996 | +0.07(+0.66%) |
Mar 15, 2013 | 10.27 | 10.40 | 10.09 | 10.21 | 1,484,024 | -0.20(-1.88%) |
Mar 14, 2013 | 10.23 | 10.43 | 10.23 | 10.40 | 841,277 | +0.20(+1.99%) |
Mar 13, 2013 | 10.16 | 10.27 | 10.13 | 10.20 | 1,066,172 | +0.05(+0.47%) |
Mar 12, 2013 | 10.19 | 10.24 | 10.11 | 10.15 | 821,753 | -0.04(-0.40%) |
Mar 11, 2013 | 10.31 | 10.36 | 10.17 | 10.19 | 1,034,651 | -0.18(-1.76%) |
Mar 08, 2013 | 10.29 | 10.53 | 10.22 | 10.38 | 957,948 | +0.18(+1.72%) |
Mar 07, 2013 | 10.21 | 10.21 | 10.09 | 10.20 | 769,316 | -0.01(-0.13%) |
Mar 06, 2013 | 10.25 | 10.32 | 10.10 | 10.21 | 1,081,568 | -0.01(-0.07%) |
Mar 05, 2013 | 9.802 | 10.23 | 9.761 | 10.22 | 1,793,791 | +0.47(+4.85%) |
Mar 04, 2013 | 9.579 | 9.775 | 9.572 | 9.748 | 719,570 | +0.11(+1.19%) |
Mar 01, 2013 | 9.471 | 9.849 | 9.329 | 9.633 | 1,199,474 | +0.08(+0.85%) |
Feb 28, 2013 | 9.525 | 9.619 | 9.525 | 9.552 | 606,297 | +0.03(+0.28%) |
Feb 27, 2013 | 9.255 | 9.586 | 9.243 | 9.525 | 770,476 | +0.26(+2.84%) |
Feb 26, 2013 | 9.235 | 9.322 | 9.160 | 9.262 | 847,398 | +0.07(+0.81%) |
Feb 25, 2013 | 9.356 | 9.451 | 9.174 | 9.187 | 1,548,901 | -0.12(-1.31%) |
Feb 22, 2013 | 9.241 | 9.349 | 9.228 | 9.309 | 449,565 | +0.14(+1.55%) |
Feb 21, 2013 | 9.208 | 9.268 | 9.100 | 9.167 | 792,759 | -0.05(-0.51%) |
Feb 20, 2013 | 9.397 | 9.417 | 9.201 | 9.214 | 986,023 | -0.16(-1.73%) |
Feb 19, 2013 | 9.309 | 9.376 | 9.248 | 9.376 | 1,629,113 | +0.09(+1.02%) |
Feb 15, 2013 | 9.208 | 9.349 | 9.174 | 9.282 | 585,848 | +0.11(+1.18%) |
Feb 14, 2013 | 9.147 | 9.208 | 9.120 | 9.174 | 539,535 | +0.01(+0.15%) |
Feb 13, 2013 | 9.174 | 9.187 | 9.106 | 9.160 | 745,887 | +0.02(+0.22%) |
Feb 12, 2013 | 8.985 | 9.187 | 8.971 | 9.140 | 809,750 | +0.19(+2.11%) |
Feb 11, 2013 | 9.005 | 9.046 | 8.951 | 8.951 | 920,418 | -0.05(-0.60%) |
Feb 08, 2013 | 8.938 | 9.086 | 8.938 | 9.005 | 858,205 | +0.11(+1.21%) |
Feb 07, 2013 | 8.965 | 9.079 | 8.863 | 8.897 | 1,290,677 | -0.05(-0.60%) |
Feb 06, 2013 | 8.958 | 8.978 | 8.863 | 8.951 | 1,179,306 | -0.16(-1.70%) |
Feb 04, 2013 | 9.181 | 9.349 | 9.057 | 9.106 | 698,978 | -0.11(-1.24%) |
Feb 01, 2013 | 9.255 | 9.329 | 9.174 | 9.221 | 763,489 | +0.02(+0.22%) |
Jan 31, 2013 | 9.201 | 9.390 | 9.127 | 9.201 | 892,575 | +0.00(+0.00%) |
Jan 30, 2013 | 9.275 | 9.343 | 9.147 | 9.201 | 741,302 | -0.07(-0.73%) |
Jan 29, 2013 | 9.295 | 9.343 | 9.218 | 9.268 | 642,505 | -0.02(-0.22%) |
Jan 28, 2013 | 9.174 | 9.336 | 9.093 | 9.289 | 686,697 | +0.11(+1.18%) |
Jan 25, 2013 | 9.282 | 9.309 | 9.130 | 9.181 | 981,117 | -0.05(-0.58%) |
Jan 24, 2013 | 9.073 | 9.248 | 9.032 | 9.235 | 982,387 | +0.16(+1.79%) |
Jan 23, 2013 | 9.154 | 9.208 | 8.985 | 9.073 | 904,909 | -0.09(-0.96%) |
Jan 22, 2013 | 9.133 | 9.187 | 9.066 | 9.160 | 691,872 | +0.02(+0.22%) |
Jan 18, 2013 | 9.174 | 9.268 | 9.012 | 9.140 | 802,622 | -0.03(-0.37%) |
Jan 17, 2013 | 9.181 | 9.336 | 9.106 | 9.174 | 950,808 | +0.05(+0.59%) |
Jan 16, 2013 | 9.127 | 9.160 | 8.978 | 9.120 | 859,907 | -0.04(-0.44%) |
Jan 15, 2013 | 8.992 | 9.221 | 8.932 | 9.160 | 647,693 | +0.09(+0.97%) |
Jan 14, 2013 | 9.032 | 9.100 | 8.958 | 9.073 | 976,012 | +0.03(+0.37%) |
Jan 11, 2013 | 9.059 | 9.127 | 8.877 | 9.039 | 516,268 | +0.00(+0.00%) |
Jan 10, 2013 | 9.140 | 9.154 | 9.012 | 9.039 | 539,613 | -0.04(-0.45%) |
Jan 09, 2013 | 9.066 | 9.154 | 8.938 | 9.079 | 1,024,049 | +0.02(+0.22%) |
Jan 08, 2013 | 8.863 | 9.113 | 8.762 | 9.059 | 1,354,930 | +0.18(+2.05%) |
Jan 07, 2013 | 8.890 | 8.992 | 8.857 | 8.877 | 688,299 | -0.03(-0.38%) |
Jan 04, 2013 | 8.944 | 8.990 | 8.863 | 8.911 | 727,961 | -0.02(-0.23%) |
Jan 03, 2013 | 8.803 | 9.046 | 8.742 | 8.931 | 1,138,987 | +0.18(+2.00%) |
Jan 02, 2013 | 8.728 | 8.809 | 8.607 | 8.755 | 1,334,279 | +0.15(+1.73%) |
Dec 31, 2012 | 8.215 | 8.634 | 8.141 | 8.607 | 1,380,454 | +0.39(+4.77%) |
Dec 28, 2012 | 8.215 | 8.418 | 8.182 | 8.215 | 1,234,810 | -0.02(-0.25%) |
Dec 27, 2012 | 8.364 | 8.431 | 8.168 | 8.236 | 1,293,145 | -0.13(-1.53%) |
Dec 26, 2012 | 8.472 | 8.512 | 8.283 | 8.364 | 1,166,843 | -0.07(-0.88%) |
Dec 24, 2012 | 8.445 | 8.566 | 8.323 | 8.438 | 804,352 | -0.03(-0.40%) |
Dec 21, 2012 | 8.560 | 8.614 | 8.411 | 8.472 | 2,811,475 | -0.26(-2.94%) |
Dec 20, 2012 | 7.763 | 9.005 | 7.709 | 8.728 | 6,364,442 | +0.95(+12.14%) |
Dec 19, 2012 | 7.770 | 7.864 | 7.763 | 7.783 | 1,985,153 | +0.02(+0.26%) |
Dec 18, 2012 | 7.736 | 7.783 | 7.658 | 7.763 | 2,308,248 | +0.04(+0.52%) |
Dec 17, 2012 | 7.709 | 7.885 | 7.682 | 7.723 | 1,483,381 | +0.02(+0.26%) |
Dec 14, 2012 | 7.709 | 7.770 | 7.561 | 7.702 | 1,123,935 | -0.05(-0.70%) |
Dec 13, 2012 | 7.709 | 7.817 | 7.656 | 7.756 | 1,043,101 | +0.03(+0.44%) |
Dec 12, 2012 | 7.749 | 7.783 | 7.636 | 7.723 | 1,946,275 | +0.02(+0.26%) |
Dec 11, 2012 | 7.729 | 7.782 | 7.676 | 7.702 | 927,381 | -0.01(-0.09%) |
Dec 10, 2012 | 7.736 | 7.803 | 7.656 | 7.709 | 919,919 | -0.02(-0.26%) |
Dec 07, 2012 | 7.702 | 7.743 | 7.569 | 7.729 | 846,448 | +0.07(+0.87%) |
Dec 06, 2012 | 7.575 | 7.662 | 7.408 | 7.662 | 828,880 | +0.07(+0.88%) |
Dec 05, 2012 | 7.910 | 7.910 | 7.562 | 7.595 | 973,826 | -0.31(-3.90%) |
Dec 04, 2012 | 7.696 | 7.923 | 7.669 | 7.903 | 1,663,776 | +0.11(+1.37%) |
Nov 30, 2012 | 7.836 | 7.857 | 7.769 | 7.796 | 1,469,429 | -0.01(-0.09%) |
Nov 29, 2012 | 7.729 | 7.903 | 7.662 | 7.803 | 1,756,603 | +0.13(+1.66%) |
Nov 28, 2012 | 7.676 | 7.682 | 7.455 | 7.676 | 1,566,008 | +0.03(+0.35%) |
Nov 27, 2012 | 7.488 | 7.682 | 7.468 | 7.649 | 1,340,294 | +0.17(+2.24%) |
Nov 26, 2012 | 7.388 | 7.569 | 7.354 | 7.481 | 1,002,828 | +0.07(+0.99%) |
Nov 23, 2012 | 7.334 | 7.535 | 7.287 | 7.408 | 590,045 | +0.11(+1.47%) |
Nov 21, 2012 | 7.301 | 7.334 | 7.274 | 7.301 | 676,738 | +0.02(+0.28%) |
Nov 20, 2012 | 7.059 | 7.361 | 7.013 | 7.281 | 794,599 | +0.21(+3.03%) |
Nov 19, 2012 | 7.086 | 7.133 | 6.993 | 7.066 | 641,967 | +0.08(+1.15%) |
Nov 16, 2012 | 6.725 | 6.999 | 6.631 | 6.986 | 860,738 | +0.24(+3.57%) |
Nov 15, 2012 | 6.798 | 6.845 | 6.678 | 6.745 | 755,057 | -0.05(-0.69%) |
Nov 14, 2012 | 7.026 | 7.046 | 6.731 | 6.792 | 1,195,158 | -0.21(-3.06%) |
Nov 13, 2012 | 6.912 | 7.183 | 6.852 | 7.006 | 1,037,259 | +0.05(+0.77%) |
Nov 12, 2012 | 6.972 | 7.013 | 6.838 | 6.952 | 589,503 | +0.00(+0.00%) |
Nov 09, 2012 | 6.872 | 7.009 | 6.825 | 6.952 | 691,550 | +0.03(+0.39%) |
Nov 08, 2012 | 7.019 | 7.086 | 6.926 | 6.926 | 1,069,517 | -0.11(-1.52%) |
Nov 07, 2012 | 6.993 | 7.053 | 6.859 | 7.033 | 1,183,008 | -0.07(-1.04%) |
Nov 06, 2012 | 6.932 | 7.150 | 6.872 | 7.106 | 517,632 | +0.23(+3.41%) |
Nov 05, 2012 | 6.852 | 6.899 | 6.778 | 6.872 | 564,425 | +0.01(+0.10%) |
Nov 02, 2012 | 7.013 | 7.033 | 6.845 | 6.865 | 932,877 | -0.09(-1.25%) |
Nov 01, 2012 | 6.738 | 6.966 | 6.731 | 6.952 | 653,317 | +0.25(+3.70%) |
Oct 31, 2012 | 6.785 | 6.825 | 6.644 | 6.705 | 677,892 | -0.06(-0.89%) |
Oct 26, 2012 | 6.859 | 6.765 | 6.765 | 6.765 | 466,272 | -0.08(-1.17%) |
Oct 25, 2012 | 6.751 | 6.899 | 6.728 | 6.845 | 699,650 | +0.17(+2.51%) |
Oct 24, 2012 | 6.818 | 6.832 | 6.651 | 6.678 | 675,185 | -0.11(-1.58%) |
Oct 23, 2012 | 6.798 | 6.825 | 6.688 | 6.785 | 636,651 | -0.13(-1.84%) |
Oct 19, 2012 | 6.979 | 6.979 | 6.798 | 6.912 | 621,800 | -0.14(-1.99%) |
Oct 18, 2012 | 6.966 | 7.053 | 6.892 | 7.053 | 582,001 | +0.07(+1.06%) |
Oct 17, 2012 | 6.966 | 7.059 | 6.939 | 6.979 | 525,614 | +0.01(+0.19%) |
Oct 16, 2012 | 6.872 | 7.019 | 6.872 | 6.966 | 584,115 | +0.13(+1.96%) |
Oct 15, 2012 | 6.651 | 6.852 | 6.644 | 6.832 | 702,601 | +0.21(+3.24%) |
Oct 12, 2012 | 6.785 | 6.812 | 6.597 | 6.617 | 796,537 | -0.15(-2.27%) |
Oct 11, 2012 | 6.972 | 6.999 | 6.731 | 6.771 | 810,407 | -0.15(-2.13%) |
Oct 10, 2012 | 6.805 | 6.926 | 6.775 | 6.919 | 855,545 | +0.15(+2.18%) |
Oct 09, 2012 | 6.926 | 6.952 | 6.765 | 6.771 | 665,876 | -0.14(-2.03%) |
Oct 08, 2012 | 7.053 | 7.066 | 6.905 | 6.912 | 547,361 | -0.16(-2.27%) |
Oct 05, 2012 | 7.033 | 7.187 | 7.006 | 7.073 | 791,575 | +0.09(+1.25%) |
Oct 04, 2012 | 6.939 | 7.033 | 6.885 | 6.986 | 1,047,334 | +0.10(+1.46%) |
Oct 03, 2012 | 6.758 | 6.899 | 6.658 | 6.885 | 1,069,378 | +0.16(+2.39%) |
Oct 02, 2012 | 6.771 | 6.798 | 6.651 | 6.725 | 929,725 | -0.01(-0.10%) |
Oct 01, 2012 | 6.718 | 6.798 | 6.644 | 6.731 | 2,047,590 | +0.13(+2.03%) |
Sep 28, 2012 | 6.410 | 6.617 | 6.383 | 6.597 | 1,067,089 | +0.14(+2.18%) |
Sep 27, 2012 | 6.356 | 6.497 | 6.289 | 6.457 | 943,307 | +0.11(+1.69%) |
Sep 26, 2012 | 6.310 | 6.423 | 6.250 | 6.350 | 1,178,758 | +0.06(+0.95%) |
Sep 25, 2012 | 6.409 | 6.442 | 6.250 | 6.290 | 1,148,431 | -0.09(-1.35%) |
Sep 24, 2012 | 6.170 | 6.383 | 6.084 | 6.376 | 1,103,643 | +0.24(+3.89%) |
Sep 21, 2012 | 6.330 | 6.356 | 6.124 | 6.137 | 1,815,149 | -0.09(-1.49%) |
Sep 20, 2012 | 6.635 | 6.821 | 6.190 | 6.230 | 2,681,419 | -0.11(-1.68%) |
Sep 19, 2012 | 6.303 | 6.363 | 6.257 | 6.336 | 1,347,784 | +0.03(+0.53%) |
Sep 18, 2012 | 6.396 | 6.456 | 6.277 | 6.303 | 1,083,530 | -0.31(-4.62%) |
Sep 17, 2012 | 6.927 | 6.927 | 6.595 | 6.608 | 834,024 | -0.36(-5.14%) |
Sep 14, 2012 | 6.807 | 6.967 | 6.787 | 6.967 | 837,030 | +0.20(+2.94%) |
Sep 13, 2012 | 6.542 | 6.768 | 6.476 | 6.768 | 842,178 | +0.23(+3.45%) |
Sep 12, 2012 | 6.515 | 6.588 | 6.449 | 6.542 | 525,371 | +0.03(+0.41%) |
Sep 11, 2012 | 6.562 | 6.614 | 6.489 | 6.515 | 371,944 | -0.04(-0.61%) |
Sep 10, 2012 | 6.535 | 6.618 | 6.515 | 6.555 | 500,003 | +0.03(+0.41%) |
Sep 07, 2012 | 6.456 | 6.602 | 6.442 | 6.529 | 768,107 | +0.11(+1.65%) |
Sep 06, 2012 | 6.409 | 6.423 | 6.257 | 6.423 | 903,291 | +0.06(+0.94%) |
Sep 05, 2012 | 6.482 | 6.495 | 6.350 | 6.363 | 675,874 | -0.14(-2.14%) |
Sep 04, 2012 | 6.416 | 6.515 | 6.227 | 6.502 | 794,849 | +0.07(+1.03%) |
Aug 31, 2012 | 6.542 | 6.542 | 6.403 | 6.436 | 743,883 | -0.03(-0.51%) |
Aug 30, 2012 | 6.442 | 6.522 | 6.442 | 6.469 | 2,069,889 | -0.01(-0.20%) |
Aug 29, 2012 | 6.462 | 6.522 | 6.442 | 6.482 | 1,294,559 | +0.11(+1.66%) |
Aug 27, 2012 | 6.489 | 6.522 | 6.350 | 6.376 | 1,523,789 | -0.08(-1.23%) |
Aug 24, 2012 | 6.403 | 6.515 | 6.403 | 6.456 | 728,067 | +0.02(+0.31%) |
Aug 23, 2012 | 6.416 | 6.469 | 6.369 | 6.436 | 1,644,740 | +0.03(+0.41%) |
Aug 22, 2012 | 6.383 | 6.489 | 6.383 | 6.409 | 870,556 | +0.03(+0.42%) |
Aug 21, 2012 | 6.369 | 6.442 | 6.336 | 6.383 | 1,151,869 | +0.07(+1.05%) |
Aug 20, 2012 | 6.383 | 6.429 | 6.316 | 6.316 | 961,826 | -0.07(-1.04%) |
Aug 17, 2012 | 6.197 | 6.409 | 6.197 | 6.383 | 866,230 | +0.19(+3.11%) |
Aug 16, 2012 | 6.150 | 6.290 | 6.071 | 6.190 | 1,007,383 | +0.03(+0.43%) |
Aug 15, 2012 | 6.038 | 6.164 | 6.011 | 6.164 | 433,847 | +0.11(+1.75%) |
Aug 14, 2012 | 6.071 | 6.137 | 6.018 | 6.058 | 384,419 | +0.02(+0.33%) |
Aug 13, 2012 | 6.005 | 6.058 | 5.951 | 6.038 | 334,087 | +0.00(+0.00%) |
Aug 10, 2012 | 5.971 | 6.071 | 5.905 | 6.038 | 275,897 | +0.06(+1.00%) |
Aug 09, 2012 | 5.978 | 6.044 | 5.958 | 5.978 | 690,331 | +0.00(+0.00%) |
Aug 08, 2012 | 6.031 | 6.084 | 5.971 | 5.978 | 929,472 | -0.09(-1.53%) |
Aug 07, 2012 | 6.011 | 6.077 | 6.005 | 6.071 | 772,775 | +0.12(+2.01%) |
Aug 06, 2012 | 5.951 | 5.985 | 5.872 | 5.951 | 625,535 | +0.01(+0.11%) |
Aug 03, 2012 | 5.739 | 5.945 | 5.699 | 5.945 | 1,126,266 | +0.33(+5.91%) |
Aug 02, 2012 | 5.613 | 5.686 | 5.494 | 5.613 | 808,312 | -0.05(-0.94%) |
Aug 01, 2012 | 5.732 | 5.786 | 5.660 | 5.666 | 1,000,516 | -0.02(-0.35%) |
Jul 31, 2012 | 5.673 | 5.739 | 5.660 | 5.686 | 660,023 | -0.02(-0.35%) |
Jul 30, 2012 | 5.799 | 5.839 | 5.626 | 5.706 | 665,026 | -0.09(-1.60%) |
Jul 27, 2012 | 5.540 | 5.839 | 5.533 | 5.799 | 1,127,978 | +0.31(+5.56%) |
Jul 26, 2012 | 5.368 | 5.500 | 5.268 | 5.494 | 1,001,728 | +0.25(+4.68%) |
Jul 25, 2012 | 5.261 | 5.314 | 5.062 | 5.248 | 1,404,191 | +0.03(+0.51%) |
Jul 24, 2012 | 5.474 | 5.494 | 5.222 | 5.222 | 1,508,435 | -0.23(-4.14%) |
Jul 23, 2012 | 5.620 | 5.620 | 5.414 | 5.447 | 847,606 | -0.29(-4.98%) |
Jul 20, 2012 | 5.845 | 5.865 | 5.679 | 5.732 | 609,436 | -0.17(-2.92%) |
Jul 19, 2012 | 5.912 | 5.932 | 5.772 | 5.905 | 553,726 | +0.02(+0.34%) |
Jul 18, 2012 | 5.759 | 5.892 | 5.732 | 5.885 | 653,946 | +0.12(+2.07%) |
Jul 17, 2012 | 5.825 | 5.839 | 5.653 | 5.766 | 600,068 | -0.02(-0.34%) |
Jul 16, 2012 | 5.965 | 5.965 | 5.772 | 5.786 | 569,955 | -0.19(-3.11%) |
Jul 13, 2012 | 5.932 | 6.064 | 5.912 | 5.971 | 525,114 | +0.06(+1.01%) |
Jul 12, 2012 | 5.971 | 5.978 | 5.859 | 5.912 | 488,416 | -0.09(-1.55%) |
Jul 11, 2012 | 5.965 | 6.038 | 5.938 | 6.005 | 653,071 | +0.04(+0.67%) |
Jul 10, 2012 | 6.097 | 6.117 | 5.938 | 5.965 | 522,200 | -0.07(-1.10%) |
Jul 09, 2012 | 6.038 | 6.064 | 5.819 | 6.031 | 657,671 | +0.00(+0.00%) |
Jul 06, 2012 | 6.084 | 6.157 | 6.018 | 6.031 | 701,832 | -0.13(-2.15%) |
Jul 05, 2012 | 6.184 | 6.210 | 6.111 | 6.164 | 871,243 | -0.03(-0.54%) |
Jul 03, 2012 | 6.084 | 6.197 | 6.051 | 6.197 | 593,849 | +0.13(+2.08%) |
Jul 02, 2012 | 6.044 | 6.131 | 6.005 | 6.071 | 1,171,633 | +0.08(+1.33%) |
Jun 29, 2012 | 5.845 | 6.018 | 5.792 | 5.991 | 1,940,832 | +0.27(+4.64%) |
Jun 28, 2012 | 5.527 | 5.732 | 5.494 | 5.726 | 1,638,151 | +0.18(+3.23%) |
Jun 27, 2012 | 5.455 | 5.599 | 5.435 | 5.547 | 1,679,982 | +0.12(+2.18%) |
Jun 26, 2012 | 5.586 | 5.632 | 5.429 | 5.429 | 1,476,578 | -0.14(-2.48%) |
Jun 25, 2012 | 5.691 | 5.763 | 5.566 | 5.566 | 1,290,939 | -0.21(-3.64%) |
Jun 22, 2012 | 5.770 | 5.816 | 5.698 | 5.776 | 1,384,825 | +0.09(+1.62%) |
Jun 21, 2012 | 5.724 | 5.881 | 5.685 | 5.685 | 1,952,593 | +0.07(+1.17%) |
Jun 20, 2012 | 5.606 | 5.658 | 5.474 | 5.619 | 942,804 | +0.02(+0.35%) |
Jun 19, 2012 | 5.468 | 5.632 | 5.455 | 5.599 | 688,346 | +0.17(+3.14%) |
Jun 18, 2012 | 5.481 | 5.514 | 5.409 | 5.429 | 478,441 | -0.09(-1.66%) |
Jun 15, 2012 | 5.409 | 5.540 | 5.409 | 5.520 | 839,177 | +0.12(+2.19%) |
Jun 14, 2012 | 5.356 | 5.429 | 5.291 | 5.402 | 843,035 | +0.06(+1.11%) |
Jun 13, 2012 | 5.573 | 5.586 | 5.317 | 5.343 | 620,988 | -0.24(-4.35%) |
Jun 12, 2012 | 5.599 | 5.678 | 5.474 | 5.586 | 689,815 | -0.01(-0.23%) |
Jun 11, 2012 | 5.822 | 5.836 | 5.599 | 5.599 | 588,964 | -0.12(-2.18%) |
Jun 08, 2012 | 5.586 | 5.737 | 5.566 | 5.724 | 1,266,669 | +0.12(+2.11%) |
Jun 07, 2012 | 5.717 | 5.842 | 5.593 | 5.606 | 1,190,282 | -0.02(-0.35%) |
Jun 06, 2012 | 5.599 | 5.678 | 5.560 | 5.625 | 904,406 | +0.10(+1.78%) |
Jun 05, 2012 | 5.461 | 5.612 | 5.428 | 5.527 | 929,794 | +0.03(+0.48%) |
Jun 04, 2012 | 5.593 | 5.671 | 5.448 | 5.501 | 1,303,660 | -0.06(-1.06%) |
Jun 01, 2012 | 5.731 | 5.731 | 5.547 | 5.560 | 1,083,031 | -0.20(-3.42%) |
May 31, 2012 | 5.645 | 5.757 | 5.573 | 5.757 | 1,339,710 | +0.12(+2.10%) |
May 30, 2012 | 5.671 | 5.724 | 5.599 | 5.639 | 733,328 | -0.11(-1.83%) |
May 29, 2012 | 5.691 | 5.816 | 5.658 | 5.744 | 668,293 | +0.11(+1.86%) |
May 25, 2012 | 5.507 | 5.652 | 5.507 | 5.639 | 821,809 | +0.12(+2.14%) |
May 24, 2012 | 5.474 | 5.520 | 5.310 | 5.520 | 655,088 | +0.05(+0.84%) |
May 23, 2012 | 5.317 | 5.494 | 5.284 | 5.474 | 468,918 | +0.08(+1.46%) |
May 22, 2012 | 5.429 | 5.543 | 5.356 | 5.396 | 697,244 | -0.02(-0.36%) |
May 21, 2012 | 5.350 | 5.442 | 5.238 | 5.415 | 713,353 | +0.11(+1.98%) |
May 18, 2012 | 5.225 | 5.422 | 5.225 | 5.310 | 1,145,510 | +0.08(+1.51%) |
May 17, 2012 | 5.402 | 5.435 | 5.232 | 5.232 | 898,743 | -0.14(-2.69%) |
May 16, 2012 | 5.468 | 5.507 | 5.376 | 5.376 | 622,377 | -0.06(-1.09%) |
May 15, 2012 | 5.422 | 5.507 | 5.376 | 5.435 | 835,264 | +0.02(+0.36%) |
May 14, 2012 | 5.435 | 5.514 | 5.376 | 5.415 | 851,705 | -0.11(-1.90%) |
May 11, 2012 | 5.376 | 5.625 | 5.376 | 5.520 | 999,693 | +0.10(+1.82%) |
May 10, 2012 | 5.461 | 5.553 | 5.409 | 5.422 | 883,428 | +0.03(+0.49%) |
May 09, 2012 | 5.356 | 5.461 | 5.317 | 5.396 | 1,213,878 | -0.05(-0.96%) |
May 08, 2012 | 5.442 | 5.507 | 5.396 | 5.448 | 971,901 | -0.04(-0.72%) |
May 07, 2012 | 5.448 | 5.570 | 5.396 | 5.488 | 806,396 | +0.02(+0.36%) |
May 04, 2012 | 5.606 | 5.612 | 5.468 | 5.468 | 1,106,364 | -0.18(-3.14%) |
May 03, 2012 | 5.645 | 5.711 | 5.573 | 5.645 | 837,122 | -0.01(-0.23%) |
May 02, 2012 | 5.593 | 5.704 | 5.507 | 5.658 | 802,487 | -0.01(-0.12%) |
May 01, 2012 | 5.665 | 5.829 | 5.580 | 5.665 | 1,048,406 | -0.01(-0.12%) |
Apr 30, 2012 | 5.914 | 5.927 | 5.671 | 5.671 | 930,283 | -0.23(-3.89%) |
Apr 27, 2012 | 5.954 | 5.954 | 5.790 | 5.901 | 862,826 | -0.01(-0.22%) |
Apr 26, 2012 | 6.046 | 6.111 | 5.908 | 5.914 | 543,138 | -0.14(-2.28%) |
Apr 25, 2012 | 6.072 | 6.203 | 6.026 | 6.052 | 519,809 | +0.09(+1.43%) |
Apr 24, 2012 | 5.875 | 6.055 | 5.829 | 5.967 | 602,640 | +0.08(+1.34%) |
Apr 23, 2012 | 5.822 | 5.895 | 5.744 | 5.888 | 803,383 | -0.04(-0.66%) |
Apr 20, 2012 | 5.901 | 6.065 | 5.744 | 5.927 | 1,311,941 | +0.12(+2.03%) |
Apr 19, 2012 | 6.078 | 6.078 | 5.763 | 5.809 | 1,181,344 | -0.26(-4.32%) |
Apr 18, 2012 | 6.111 | 6.137 | 5.954 | 6.072 | 685,244 | -0.03(-0.43%) |
Apr 17, 2012 | 5.960 | 6.210 | 5.934 | 6.098 | 645,431 | +0.22(+3.80%) |
Apr 16, 2012 | 5.987 | 6.052 | 5.829 | 5.875 | 862,855 | -0.05(-0.89%) |
Apr 13, 2012 | 6.039 | 6.039 | 5.881 | 5.927 | 1,014,501 | -0.15(-2.48%) |
Apr 12, 2012 | 5.881 | 6.105 | 5.875 | 6.078 | 712,925 | +0.21(+3.58%) |
Apr 11, 2012 | 5.881 | 5.907 | 5.809 | 5.868 | 608,451 | +0.08(+1.36%) |
Apr 10, 2012 | 6.000 | 6.046 | 5.790 | 5.790 | 944,722 | -0.22(-3.61%) |
Apr 09, 2012 | 5.927 | 6.032 | 5.914 | 6.006 | 662,949 | -0.11(-1.72%) |
Apr 05, 2012 | 6.124 | 6.197 | 6.062 | 6.111 | 662,096 | -0.05(-0.75%) |
Apr 04, 2012 | 6.151 | 6.220 | 6.052 | 6.157 | 930,361 | -0.11(-1.78%) |
Apr 03, 2012 | 6.223 | 6.325 | 6.203 | 6.269 | 1,140,190 | +0.05(+0.74%) |