Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 6.110 | 6.151 | 6.047 | 6.061 | 826,612 | -0.04(-0.68%) |
Jan 30, 2013 | 6.137 | 6.200 | 6.075 | 6.103 | 631,568 | -0.01(-0.11%) |
Jan 29, 2013 | 6.130 | 6.207 | 6.061 | 6.110 | 1,189,955 | -0.04(-0.68%) |
Jan 28, 2013 | 6.137 | 6.256 | 6.089 | 6.151 | 629,963 | +0.00(+0.00%) |
Jan 25, 2013 | 6.221 | 6.242 | 6.137 | 6.151 | 555,812 | -0.03(-0.45%) |
Jan 24, 2013 | 6.165 | 6.221 | 6.117 | 6.179 | 760,851 | -0.03(-0.56%) |
Jan 23, 2013 | 6.256 | 6.256 | 6.123 | 6.214 | 835,094 | -0.05(-0.78%) |
Jan 22, 2013 | 5.922 | 6.263 | 5.915 | 6.263 | 1,415,908 | +0.38(+6.50%) |
Jan 18, 2013 | 5.852 | 5.950 | 5.839 | 5.880 | 505,222 | +0.01(+0.24%) |
Jan 17, 2013 | 5.866 | 6.096 | 5.866 | 5.866 | 780,362 | -0.01(-0.24%) |
Jan 16, 2013 | 5.873 | 5.908 | 5.852 | 5.880 | 290,755 | -0.03(-0.47%) |
Jan 15, 2013 | 5.873 | 5.929 | 5.866 | 5.908 | 280,364 | +0.01(+0.24%) |
Jan 14, 2013 | 5.894 | 5.928 | 5.832 | 5.894 | 595,292 | +0.01(+0.12%) |
Jan 11, 2013 | 5.984 | 6.089 | 5.859 | 5.887 | 1,111,540 | -0.10(-1.63%) |
Jan 10, 2013 | 5.943 | 6.005 | 5.881 | 5.984 | 875,162 | +0.10(+1.77%) |
Jan 09, 2013 | 5.922 | 5.922 | 5.839 | 5.880 | 1,107,312 | -0.02(-0.35%) |
Jan 08, 2013 | 5.825 | 5.936 | 5.783 | 5.901 | 1,092,455 | +0.12(+2.04%) |
Jan 07, 2013 | 5.845 | 5.936 | 5.734 | 5.783 | 841,274 | -0.03(-0.60%) |
Jan 04, 2013 | 5.519 | 5.894 | 5.519 | 5.818 | 1,109,832 | +0.28(+5.15%) |
Jan 03, 2013 | 5.171 | 5.533 | 5.171 | 5.533 | 803,376 | +0.34(+6.56%) |
Jan 02, 2013 | 5.123 | 5.199 | 5.074 | 5.192 | 592,938 | +0.12(+2.33%) |
Dec 31, 2012 | 4.977 | 5.095 | 4.977 | 5.074 | 420,344 | +0.07(+1.39%) |
Dec 28, 2012 | 5.067 | 5.081 | 4.984 | 5.004 | 427,259 | -0.09(-1.77%) |
Dec 27, 2012 | 5.130 | 5.143 | 5.046 | 5.095 | 478,037 | -0.04(-0.81%) |
Dec 26, 2012 | 5.178 | 5.192 | 5.109 | 5.136 | 413,159 | -0.05(-0.94%) |
Dec 24, 2012 | 5.171 | 5.220 | 5.116 | 5.185 | 279,808 | -0.01(-0.13%) |
Dec 21, 2012 | 5.192 | 5.213 | 5.018 | 5.192 | 642,049 | -0.02(-0.40%) |
Dec 20, 2012 | 5.060 | 5.248 | 5.046 | 5.213 | 638,603 | +0.13(+2.46%) |
Dec 19, 2012 | 5.060 | 5.109 | 5.032 | 5.088 | 441,646 | +0.01(+0.27%) |
Dec 18, 2012 | 5.081 | 5.123 | 5.025 | 5.074 | 506,980 | -0.03(-0.54%) |
Dec 17, 2012 | 5.074 | 5.143 | 5.039 | 5.102 | 297,587 | +0.01(+0.14%) |
Dec 14, 2012 | 5.116 | 5.178 | 5.046 | 5.095 | 335,767 | -0.04(-0.81%) |
Dec 13, 2012 | 5.143 | 5.178 | 5.095 | 5.136 | 343,640 | +0.00(+0.00%) |
Dec 12, 2012 | 5.157 | 5.220 | 5.116 | 5.136 | 688,826 | +0.00(+0.00%) |
Dec 11, 2012 | 5.102 | 5.164 | 5.074 | 5.136 | 437,351 | +0.01(+0.14%) |
Dec 10, 2012 | 5.081 | 5.143 | 5.053 | 5.130 | 343,275 | +0.04(+0.82%) |
Dec 07, 2012 | 5.095 | 5.130 | 5.032 | 5.088 | 200,523 | -0.01(-0.14%) |
Dec 06, 2012 | 5.171 | 5.171 | 5.039 | 5.095 | 413,473 | -0.06(-1.21%) |
Dec 05, 2012 | 5.102 | 5.164 | 5.095 | 5.157 | 385,428 | +0.04(+0.82%) |
Dec 04, 2012 | 5.157 | 5.220 | 5.074 | 5.116 | 278,831 | -0.05(-0.94%) |
Nov 30, 2012 | 5.241 | 5.248 | 5.143 | 5.164 | 456,137 | -0.09(-1.72%) |
Nov 29, 2012 | 5.331 | 5.394 | 5.241 | 5.255 | 428,820 | -0.05(-0.92%) |
Nov 28, 2012 | 5.234 | 5.310 | 5.199 | 5.303 | 1,048,654 | +0.07(+1.33%) |
Nov 27, 2012 | 5.227 | 5.324 | 5.136 | 5.234 | 384,219 | -0.01(-0.26%) |
Nov 26, 2012 | 5.289 | 5.331 | 5.227 | 5.248 | 315,222 | -0.06(-1.18%) |
Nov 23, 2012 | 5.018 | 5.310 | 5.018 | 5.310 | 399,671 | +0.26(+5.23%) |
Nov 21, 2012 | 5.150 | 5.157 | 5.011 | 5.046 | 373,912 | -0.12(-2.29%) |
Nov 20, 2012 | 5.004 | 5.310 | 4.963 | 5.164 | 1,304,992 | +0.19(+3.92%) |
Nov 19, 2012 | 5.025 | 5.116 | 4.956 | 4.970 | 685,289 | -0.06(-1.24%) |
Nov 16, 2012 | 4.893 | 5.039 | 4.887 | 5.032 | 538,676 | +0.13(+2.55%) |
Nov 15, 2012 | 4.914 | 4.956 | 4.858 | 4.907 | 675,395 | -0.05(-0.98%) |
Nov 14, 2012 | 4.984 | 5.004 | 4.928 | 4.956 | 494,735 | -0.05(-0.97%) |
Nov 13, 2012 | 4.970 | 5.032 | 4.970 | 5.004 | 450,037 | -0.02(-0.41%) |
Nov 12, 2012 | 4.997 | 5.060 | 4.984 | 5.025 | 223,156 | +0.01(+0.14%) |
Nov 09, 2012 | 5.032 | 5.074 | 4.984 | 5.018 | 596,965 | -0.07(-1.37%) |
Nov 08, 2012 | 5.234 | 5.234 | 5.084 | 5.088 | 404,294 | -0.13(-2.53%) |
Nov 07, 2012 | 5.185 | 5.255 | 5.088 | 5.220 | 1,214,802 | -0.06(-1.05%) |
Nov 06, 2012 | 5.102 | 5.324 | 5.095 | 5.276 | 625,998 | +0.17(+3.41%) |
Nov 05, 2012 | 5.032 | 5.143 | 5.011 | 5.102 | 341,823 | +0.06(+1.10%) |
Nov 02, 2012 | 5.150 | 5.213 | 5.046 | 5.046 | 673,449 | -0.09(-1.76%) |
Nov 01, 2012 | 5.004 | 5.157 | 4.984 | 5.136 | 453,861 | +0.13(+2.64%) |
Oct 31, 2012 | 4.817 | 5.039 | 4.817 | 5.004 | 645,536 | +0.15(+3.15%) |
Oct 26, 2012 | 4.845 | 4.852 | 4.852 | 4.852 | 358,961 | -0.01(-0.14%) |
Oct 25, 2012 | 4.928 | 4.935 | 4.845 | 4.858 | 934,312 | -0.08(-1.69%) |
Oct 24, 2012 | 5.032 | 5.046 | 4.921 | 4.942 | 604,527 | -0.09(-1.80%) |
Oct 23, 2012 | 4.900 | 5.067 | 4.817 | 5.032 | 950,807 | +0.04(+0.84%) |
Oct 19, 2012 | 5.004 | 5.004 | 4.852 | 4.991 | 680,599 | -0.01(-0.28%) |
Oct 18, 2012 | 4.893 | 5.067 | 4.893 | 5.004 | 1,258,278 | +0.07(+1.41%) |
Oct 17, 2012 | 4.803 | 4.949 | 4.782 | 4.935 | 821,246 | +0.13(+2.60%) |
Oct 16, 2012 | 4.650 | 4.831 | 4.587 | 4.810 | 932,692 | +0.17(+3.75%) |
Oct 15, 2012 | 4.678 | 4.692 | 4.601 | 4.636 | 391,037 | +0.00(+0.00%) |
Oct 12, 2012 | 4.671 | 4.795 | 4.629 | 4.636 | 789,588 | -0.03(-0.74%) |
Oct 11, 2012 | 4.594 | 4.692 | 4.588 | 4.671 | 395,559 | +0.08(+1.82%) |
Oct 10, 2012 | 4.574 | 4.608 | 4.497 | 4.587 | 511,103 | +0.05(+1.07%) |
Oct 09, 2012 | 4.636 | 4.643 | 4.539 | 4.539 | 436,515 | -0.10(-2.10%) |
Oct 08, 2012 | 4.678 | 4.692 | 4.622 | 4.636 | 234,589 | -0.06(-1.19%) |
Oct 05, 2012 | 4.671 | 4.719 | 4.657 | 4.692 | 406,065 | +0.02(+0.45%) |
Oct 04, 2012 | 4.594 | 4.713 | 4.580 | 4.671 | 547,647 | +0.08(+1.82%) |
Oct 03, 2012 | 4.615 | 4.657 | 4.580 | 4.587 | 364,005 | -0.03(-0.60%) |
Oct 02, 2012 | 4.629 | 4.636 | 4.574 | 4.615 | 342,445 | +0.00(+0.00%) |
Oct 01, 2012 | 4.539 | 4.615 | 4.518 | 4.615 | 541,486 | +0.13(+2.79%) |
Sep 28, 2012 | 4.518 | 4.546 | 4.490 | 4.490 | 543,572 | -0.06(-1.37%) |
Sep 27, 2012 | 4.567 | 4.601 | 4.511 | 4.553 | 791,431 | +0.00(+0.00%) |
Sep 26, 2012 | 4.532 | 4.574 | 4.483 | 4.553 | 613,922 | +0.01(+0.15%) |
Sep 25, 2012 | 4.685 | 4.706 | 4.518 | 4.546 | 1,043,054 | -0.14(-2.97%) |
Sep 24, 2012 | 4.831 | 4.852 | 4.678 | 4.685 | 754,104 | -0.15(-3.02%) |
Sep 21, 2012 | 4.991 | 5.018 | 4.817 | 4.831 | 1,017,679 | -0.13(-2.52%) |
Sep 20, 2012 | 5.011 | 5.081 | 4.921 | 4.956 | 866,665 | -0.08(-1.52%) |
Sep 19, 2012 | 4.872 | 5.116 | 4.865 | 5.032 | 2,049,094 | +0.24(+4.93%) |
Sep 18, 2012 | 4.706 | 4.824 | 4.629 | 4.796 | 841,162 | +0.07(+1.47%) |
Sep 17, 2012 | 4.872 | 4.872 | 4.726 | 4.726 | 462,753 | -0.17(-3.55%) |
Sep 14, 2012 | 4.782 | 4.942 | 4.775 | 4.900 | 810,745 | +0.12(+2.47%) |
Sep 13, 2012 | 4.775 | 4.900 | 4.719 | 4.782 | 488,297 | -0.01(-0.29%) |
Sep 12, 2012 | 4.865 | 4.879 | 4.726 | 4.796 | 509,023 | -0.03(-0.72%) |
Sep 11, 2012 | 4.768 | 4.935 | 4.657 | 4.831 | 840,762 | +0.08(+1.61%) |
Sep 10, 2012 | 4.733 | 4.845 | 4.699 | 4.754 | 721,012 | +0.03(+0.59%) |
Sep 07, 2012 | 4.608 | 4.761 | 4.560 | 4.726 | 1,468,708 | +0.13(+2.87%) |
Sep 06, 2012 | 4.608 | 4.622 | 4.532 | 4.594 | 761,099 | -0.02(-0.45%) |
Sep 05, 2012 | 4.622 | 4.629 | 4.518 | 4.615 | 381,077 | +0.01(+0.30%) |
Sep 04, 2012 | 4.587 | 4.629 | 4.560 | 4.601 | 813,576 | +0.01(+0.15%) |
Aug 31, 2012 | 4.525 | 4.636 | 4.525 | 4.594 | 402,658 | +0.08(+1.69%) |
Aug 30, 2012 | 4.546 | 4.567 | 4.511 | 4.518 | 298,081 | -0.03(-0.76%) |
Aug 29, 2012 | 4.629 | 4.657 | 4.553 | 4.553 | 235,462 | -0.12(-2.53%) |
Aug 27, 2012 | 4.719 | 4.719 | 4.657 | 4.671 | 205,579 | -0.03(-0.74%) |
Aug 24, 2012 | 4.796 | 4.810 | 4.706 | 4.706 | 246,850 | -0.11(-2.31%) |
Aug 23, 2012 | 4.782 | 4.831 | 4.699 | 4.817 | 1,276,005 | +0.05(+1.02%) |
Aug 22, 2012 | 4.810 | 4.831 | 4.733 | 4.768 | 275,358 | -0.08(-1.58%) |
Aug 21, 2012 | 4.949 | 4.963 | 4.831 | 4.845 | 354,725 | -0.07(-1.41%) |
Aug 20, 2012 | 4.872 | 4.935 | 4.852 | 4.914 | 241,230 | +0.03(+0.57%) |
Aug 17, 2012 | 4.865 | 4.907 | 4.754 | 4.886 | 345,303 | +0.00(+0.00%) |
Aug 16, 2012 | 4.991 | 4.991 | 4.865 | 4.886 | 384,520 | -0.10(-2.09%) |
Aug 15, 2012 | 4.858 | 4.997 | 4.858 | 4.991 | 239,084 | +0.10(+1.99%) |
Aug 14, 2012 | 4.865 | 4.942 | 4.838 | 4.893 | 325,173 | +0.03(+0.57%) |
Aug 13, 2012 | 4.963 | 4.963 | 4.838 | 4.865 | 302,216 | -0.09(-1.82%) |
Aug 10, 2012 | 5.018 | 5.018 | 4.907 | 4.956 | 271,766 | -0.06(-1.25%) |
Aug 09, 2012 | 4.900 | 5.032 | 4.900 | 5.018 | 283,135 | +0.13(+2.70%) |
Aug 08, 2012 | 4.831 | 4.991 | 4.796 | 4.886 | 378,318 | +0.01(+0.29%) |
Aug 07, 2012 | 4.928 | 5.011 | 4.865 | 4.872 | 352,265 | -0.05(-0.99%) |
Aug 06, 2012 | 4.900 | 5.004 | 4.747 | 4.921 | 391,240 | +0.06(+1.14%) |
Aug 03, 2012 | 4.997 | 5.039 | 4.838 | 4.865 | 497,030 | -0.06(-1.13%) |
Aug 02, 2012 | 4.504 | 4.935 | 4.475 | 4.921 | 740,614 | +0.37(+8.09%) |
Aug 01, 2012 | 4.657 | 4.671 | 4.539 | 4.553 | 397,673 | -0.09(-1.95%) |
Jul 31, 2012 | 4.699 | 4.726 | 4.636 | 4.643 | 253,505 | -0.05(-1.04%) |
Jul 30, 2012 | 4.726 | 4.740 | 4.636 | 4.692 | 449,083 | -0.01(-0.30%) |
Jul 27, 2012 | 4.622 | 4.726 | 4.601 | 4.706 | 338,143 | +0.08(+1.80%) |
Jul 26, 2012 | 4.664 | 4.706 | 4.567 | 4.622 | 484,393 | -0.04(-0.89%) |
Jul 25, 2012 | 4.518 | 4.678 | 4.421 | 4.664 | 861,199 | +0.19(+4.19%) |
Jul 24, 2012 | 4.316 | 4.497 | 4.094 | 4.476 | 1,779,990 | +0.09(+2.06%) |
Jul 23, 2012 | 4.692 | 4.713 | 4.365 | 4.386 | 1,408,129 | -0.39(-8.15%) |
Jul 20, 2012 | 4.893 | 4.935 | 4.775 | 4.775 | 305,974 | -0.16(-3.24%) |
Jul 19, 2012 | 4.831 | 4.942 | 4.803 | 4.935 | 651,859 | +0.13(+2.75%) |
Jul 18, 2012 | 4.768 | 4.824 | 4.733 | 4.803 | 788,046 | +0.02(+0.44%) |
Jul 17, 2012 | 4.865 | 4.879 | 4.726 | 4.782 | 448,125 | -0.08(-1.57%) |
Jul 16, 2012 | 4.935 | 4.935 | 4.852 | 4.858 | 340,774 | -0.06(-1.27%) |
Jul 13, 2012 | 4.928 | 4.991 | 4.907 | 4.921 | 218,680 | +0.01(+0.14%) |
Jul 12, 2012 | 4.977 | 4.987 | 4.893 | 4.914 | 341,001 | -0.10(-1.94%) |
Jul 11, 2012 | 5.025 | 5.074 | 4.956 | 5.011 | 318,071 | -0.03(-0.69%) |
Jul 10, 2012 | 5.255 | 5.276 | 5.032 | 5.046 | 613,241 | -0.19(-3.71%) |
Jul 09, 2012 | 5.380 | 5.387 | 5.234 | 5.241 | 193,327 | -0.13(-2.33%) |
Jul 06, 2012 | 5.387 | 5.401 | 5.303 | 5.366 | 356,917 | -0.09(-1.66%) |
Jul 05, 2012 | 5.560 | 5.588 | 5.408 | 5.456 | 529,686 | -0.17(-2.97%) |
Jul 03, 2012 | 5.421 | 5.637 | 5.421 | 5.623 | 848,160 | +0.21(+3.85%) |
Jul 02, 2012 | 5.352 | 5.435 | 5.234 | 5.415 | 462,781 | +0.01(+0.13%) |
Jun 29, 2012 | 5.213 | 5.456 | 5.150 | 5.408 | 912,332 | +0.27(+5.28%) |
Jun 28, 2012 | 5.053 | 5.171 | 5.032 | 5.136 | 466,573 | +0.03(+0.54%) |
Jun 27, 2012 | 5.116 | 5.171 | 5.039 | 5.109 | 632,765 | -0.01(-0.27%) |
Jun 26, 2012 | 5.067 | 5.185 | 5.067 | 5.123 | 470,853 | +0.03(+0.68%) |
Jun 25, 2012 | 5.018 | 5.130 | 4.963 | 5.088 | 742,883 | +0.03(+0.55%) |
Jun 22, 2012 | 5.060 | 5.095 | 5.032 | 5.060 | 279,713 | +0.02(+0.41%) |
Jun 21, 2012 | 5.074 | 5.136 | 5.018 | 5.039 | 317,073 | -0.04(-0.82%) |
Jun 20, 2012 | 5.150 | 5.157 | 5.032 | 5.081 | 259,564 | -0.06(-1.22%) |
Jun 19, 2012 | 5.039 | 5.185 | 5.039 | 5.143 | 312,086 | +0.14(+2.78%) |
Jun 18, 2012 | 5.025 | 5.060 | 4.984 | 5.004 | 521,387 | -0.03(-0.69%) |
Jun 15, 2012 | 4.963 | 5.091 | 4.963 | 5.039 | 831,193 | +0.08(+1.68%) |
Jun 14, 2012 | 4.928 | 5.004 | 4.872 | 4.956 | 614,401 | +0.04(+0.85%) |
Jun 13, 2012 | 4.977 | 5.032 | 4.886 | 4.914 | 573,309 | -0.10(-2.08%) |
Jun 12, 2012 | 5.116 | 5.116 | 4.984 | 5.018 | 467,553 | -0.05(-0.96%) |
Jun 11, 2012 | 5.143 | 5.234 | 5.067 | 5.067 | 445,362 | -0.02(-0.41%) |
Jun 08, 2012 | 5.109 | 5.130 | 5.074 | 5.088 | 766,974 | -0.06(-1.08%) |
Jun 07, 2012 | 5.241 | 5.276 | 5.123 | 5.143 | 903,436 | -0.06(-1.07%) |
Jun 06, 2012 | 5.136 | 5.262 | 5.102 | 5.199 | 1,103,601 | +0.12(+2.33%) |
Jun 05, 2012 | 5.116 | 5.178 | 5.046 | 5.081 | 1,442,038 | -0.07(-1.35%) |
Jun 04, 2012 | 5.345 | 5.421 | 5.150 | 5.150 | 949,098 | -0.20(-3.77%) |
Jun 01, 2012 | 5.241 | 5.428 | 5.241 | 5.352 | 948,888 | +0.00(+0.00%) |
May 31, 2012 | 5.408 | 5.442 | 5.296 | 5.352 | 829,196 | -0.05(-0.90%) |
May 30, 2012 | 5.567 | 5.594 | 5.380 | 5.401 | 638,588 | -0.23(-4.07%) |
May 29, 2012 | 5.762 | 5.818 | 5.581 | 5.630 | 562,024 | -0.10(-1.82%) |
May 25, 2012 | 5.581 | 5.762 | 5.533 | 5.734 | 656,165 | +0.19(+3.38%) |
May 24, 2012 | 5.630 | 5.693 | 5.519 | 5.547 | 772,974 | -0.09(-1.60%) |
May 23, 2012 | 5.380 | 5.644 | 5.352 | 5.637 | 834,767 | +0.25(+4.65%) |
May 22, 2012 | 5.435 | 5.560 | 5.373 | 5.387 | 937,652 | -0.03(-0.64%) |
May 21, 2012 | 5.011 | 5.421 | 5.011 | 5.421 | 902,846 | +0.42(+8.33%) |
May 18, 2012 | 5.053 | 5.095 | 4.997 | 5.004 | 664,218 | -0.01(-0.28%) |
May 17, 2012 | 5.067 | 5.143 | 4.997 | 5.018 | 652,643 | -0.06(-1.10%) |
May 16, 2012 | 5.123 | 5.227 | 5.046 | 5.074 | 633,254 | -0.05(-0.95%) |
May 15, 2012 | 5.150 | 5.185 | 5.088 | 5.123 | 695,392 | -0.03(-0.54%) |
May 14, 2012 | 5.248 | 5.276 | 5.136 | 5.150 | 534,557 | -0.13(-2.50%) |
May 11, 2012 | 5.310 | 5.380 | 5.282 | 5.282 | 561,284 | -0.07(-1.30%) |
May 10, 2012 | 5.421 | 5.463 | 5.352 | 5.352 | 467,272 | -0.04(-0.77%) |
May 09, 2012 | 5.359 | 5.421 | 5.296 | 5.394 | 545,155 | +0.00(+0.00%) |
May 08, 2012 | 5.331 | 5.428 | 5.296 | 5.394 | 817,517 | +0.03(+0.65%) |
May 07, 2012 | 5.428 | 5.498 | 5.352 | 5.359 | 671,307 | -0.06(-1.15%) |
May 04, 2012 | 5.338 | 5.540 | 5.331 | 5.421 | 1,096,156 | +0.08(+1.43%) |
May 03, 2012 | 5.449 | 5.547 | 5.282 | 5.345 | 1,078,490 | -0.20(-3.63%) |
May 02, 2012 | 5.498 | 5.547 | 5.442 | 5.547 | 626,561 | +0.01(+0.13%) |
May 01, 2012 | 5.463 | 5.588 | 5.415 | 5.540 | 719,938 | +0.08(+1.40%) |
Apr 30, 2012 | 5.526 | 5.602 | 5.463 | 5.463 | 384,852 | -0.08(-1.50%) |
Apr 27, 2012 | 5.498 | 5.581 | 5.428 | 5.547 | 992,258 | +0.07(+1.27%) |
Apr 26, 2012 | 5.463 | 5.512 | 5.428 | 5.477 | 312,238 | -0.01(-0.13%) |
Apr 25, 2012 | 5.540 | 5.595 | 5.408 | 5.484 | 504,256 | +0.01(+0.13%) |
Apr 24, 2012 | 5.470 | 5.547 | 5.449 | 5.477 | 477,457 | +0.01(+0.25%) |
Apr 23, 2012 | 5.477 | 5.526 | 5.394 | 5.463 | 579,471 | -0.08(-1.50%) |
Apr 20, 2012 | 5.373 | 5.588 | 5.373 | 5.547 | 1,826,760 | +0.18(+3.37%) |
Apr 19, 2012 | 5.255 | 5.380 | 5.248 | 5.366 | 674,437 | +0.11(+2.12%) |
Apr 18, 2012 | 5.415 | 5.435 | 5.255 | 5.255 | 842,648 | -0.17(-3.20%) |
Apr 17, 2012 | 5.401 | 5.554 | 5.401 | 5.428 | 561,529 | +0.05(+0.90%) |
Apr 16, 2012 | 5.387 | 5.449 | 5.331 | 5.380 | 566,275 | -0.01(-0.26%) |
Apr 13, 2012 | 5.456 | 5.498 | 5.352 | 5.394 | 630,804 | -0.07(-1.27%) |
Apr 12, 2012 | 5.338 | 5.526 | 5.324 | 5.463 | 799,482 | +0.11(+2.08%) |
Apr 11, 2012 | 5.296 | 5.380 | 5.248 | 5.352 | 1,323,906 | +0.13(+2.39%) |
Apr 10, 2012 | 5.456 | 5.512 | 5.227 | 5.227 | 1,741,185 | -0.26(-4.69%) |
Apr 09, 2012 | 5.734 | 5.734 | 5.449 | 5.484 | 2,302,831 | -0.35(-5.96%) |
Apr 05, 2012 | 5.950 | 5.978 | 5.797 | 5.832 | 1,996,695 | -0.15(-2.44%) |
Apr 04, 2012 | 6.082 | 6.144 | 5.964 | 5.978 | 1,208,260 | -0.19(-3.04%) |
Apr 03, 2012 | 6.221 | 6.263 | 6.110 | 6.165 | 1,429,881 | -0.02(-0.34%) |
Apr 02, 2012 | 6.228 | 6.297 | 6.144 | 6.186 | 1,235,955 | -0.03(-0.56%) |
Mar 30, 2012 | 6.012 | 6.304 | 5.922 | 6.221 | 2,845,063 | +0.24(+4.07%) |
Mar 29, 2012 | 5.984 | 6.012 | 5.894 | 5.978 | 965,357 | -0.05(-0.81%) |
Mar 28, 2012 | 5.957 | 6.144 | 5.957 | 6.026 | 589,413 | +0.06(+1.05%) |
Mar 27, 2012 | 6.068 | 6.089 | 5.964 | 5.964 | 354,727 | -0.08(-1.27%) |
Mar 26, 2012 | 6.193 | 6.235 | 6.026 | 6.040 | 722,644 | +0.01(+0.12%) |
Mar 23, 2012 | 5.978 | 6.075 | 5.936 | 6.033 | 184,511 | +0.06(+0.93%) |
Mar 22, 2012 | 6.103 | 6.158 | 5.950 | 5.978 | 490,729 | -0.19(-3.04%) |
Mar 21, 2012 | 6.151 | 6.256 | 6.123 | 6.165 | 364,926 | +0.04(+0.68%) |
Mar 20, 2012 | 6.123 | 6.269 | 6.075 | 6.123 | 572,988 | -0.15(-2.33%) |
Mar 19, 2012 | 6.311 | 6.422 | 6.269 | 6.269 | 743,670 | -0.07(-1.10%) |
Mar 16, 2012 | 6.263 | 6.408 | 6.256 | 6.339 | 939,227 | +0.13(+2.01%) |
Mar 15, 2012 | 5.908 | 6.235 | 5.887 | 6.214 | 941,128 | +0.30(+5.05%) |
Mar 14, 2012 | 5.971 | 6.033 | 5.894 | 5.915 | 1,018,296 | -0.06(-0.93%) |
Mar 13, 2012 | 5.950 | 5.991 | 5.910 | 5.971 | 509,436 | +0.04(+0.70%) |
Mar 12, 2012 | 6.019 | 6.047 | 5.859 | 5.929 | 795,320 | -0.08(-1.39%) |
Mar 09, 2012 | 6.019 | 6.096 | 5.971 | 6.012 | 632,835 | +0.04(+0.70%) |
Mar 08, 2012 | 5.950 | 6.005 | 5.880 | 5.971 | 474,990 | +0.04(+0.70%) |
Mar 07, 2012 | 5.873 | 5.936 | 5.852 | 5.929 | 442,692 | +0.08(+1.43%) |
Mar 06, 2012 | 5.978 | 6.012 | 5.706 | 5.845 | 1,270,731 | -0.24(-4.00%) |
Mar 05, 2012 | 6.269 | 6.283 | 6.061 | 6.089 | 876,920 | -0.20(-3.20%) |
Mar 02, 2012 | 6.429 | 6.436 | 6.263 | 6.290 | 562,122 | -0.13(-2.06%) |
Mar 01, 2012 | 6.395 | 6.464 | 6.332 | 6.422 | 626,041 | +0.07(+1.09%) |
Feb 29, 2012 | 6.235 | 6.388 | 6.193 | 6.353 | 1,429,078 | +0.14(+2.24%) |
Feb 28, 2012 | 6.582 | 6.582 | 6.158 | 6.214 | 1,053,161 | -0.28(-4.28%) |
Feb 27, 2012 | 6.395 | 6.541 | 6.311 | 6.492 | 1,183,220 | +0.08(+1.30%) |
Feb 24, 2012 | 6.415 | 6.506 | 6.360 | 6.408 | 1,068,383 | +0.03(+0.55%) |
Feb 23, 2012 | 6.311 | 6.415 | 6.117 | 6.374 | 1,149,895 | +0.03(+0.44%) |
Feb 22, 2012 | 6.388 | 6.485 | 6.304 | 6.346 | 972,080 | -0.03(-0.54%) |
Feb 21, 2012 | 6.749 | 6.749 | 6.304 | 6.381 | 2,004,659 | -0.37(-5.46%) |
Feb 17, 2012 | 6.777 | 6.895 | 6.735 | 6.749 | 901,043 | -0.03(-0.41%) |
Feb 16, 2012 | 6.520 | 6.784 | 6.499 | 6.777 | 992,615 | +0.25(+3.83%) |
Feb 15, 2012 | 6.902 | 6.944 | 6.478 | 6.527 | 1,883,751 | -0.33(-4.86%) |
Feb 14, 2012 | 6.700 | 7.083 | 6.700 | 6.860 | 4,165,477 | +0.24(+3.68%) |
Feb 13, 2012 | 6.283 | 6.673 | 6.151 | 6.617 | 2,564,422 | +0.42(+6.85%) |
Feb 10, 2012 | 6.360 | 6.367 | 6.089 | 6.193 | 1,141,781 | -0.25(-3.88%) |
Feb 09, 2012 | 6.089 | 6.527 | 6.047 | 6.443 | 1,818,165 | +0.35(+5.70%) |
Feb 08, 2012 | 6.172 | 6.193 | 5.991 | 6.096 | 894,529 | -0.04(-0.68%) |
Feb 07, 2012 | 6.228 | 6.309 | 6.089 | 6.137 | 1,464,679 | -0.08(-1.34%) |
Feb 06, 2012 | 5.727 | 6.235 | 5.727 | 6.221 | 2,302,464 | +0.46(+7.96%) |
Feb 03, 2012 | 5.651 | 5.783 | 5.581 | 5.762 | 651,936 | +0.13(+2.22%) |
Feb 02, 2012 | 5.713 | 5.727 | 5.588 | 5.637 | 536,330 | -0.06(-0.98%) |