Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.487 | 6.526 | 6.448 | 6.526 | 285,042 | +0.05(+0.75%) |
Apr 29, 2013 | 6.565 | 6.604 | 6.462 | 6.477 | 594,437 | -0.05(-0.75%) |
Apr 26, 2013 | 6.458 | 6.535 | 6.204 | 6.526 | 927,250 | +0.19(+2.92%) |
Apr 25, 2013 | 6.311 | 6.448 | 6.311 | 6.341 | 676,871 | +0.05(+0.77%) |
Apr 24, 2013 | 6.224 | 6.292 | 6.156 | 6.292 | 224,295 | +0.09(+1.41%) |
Apr 23, 2013 | 6.214 | 6.234 | 6.146 | 6.204 | 319,991 | +0.03(+0.47%) |
Apr 22, 2013 | 6.214 | 6.224 | 6.068 | 6.175 | 304,574 | -0.01(-0.16%) |
Apr 19, 2013 | 6.068 | 6.199 | 6.058 | 6.185 | 470,449 | +0.11(+1.76%) |
Apr 18, 2013 | 6.146 | 6.165 | 6.000 | 6.078 | 668,002 | -0.05(-0.79%) |
Apr 17, 2013 | 6.087 | 6.170 | 5.990 | 6.126 | 830,353 | +0.03(+0.48%) |
Apr 16, 2013 | 6.185 | 6.204 | 5.990 | 6.097 | 901,620 | -0.08(-1.26%) |
Apr 15, 2013 | 6.370 | 6.399 | 6.146 | 6.175 | 1,176,211 | -0.23(-3.65%) |
Apr 12, 2013 | 6.526 | 6.535 | 6.282 | 6.409 | 2,524,507 | -0.41(-6.00%) |
Apr 11, 2013 | 6.837 | 6.915 | 6.730 | 6.818 | 845,252 | -0.03(-0.43%) |
Apr 10, 2013 | 6.643 | 6.857 | 6.633 | 6.847 | 460,636 | +0.19(+2.93%) |
Apr 09, 2013 | 6.730 | 6.750 | 6.633 | 6.652 | 552,018 | -0.09(-1.30%) |
Apr 08, 2013 | 6.750 | 6.750 | 6.672 | 6.740 | 339,081 | +0.02(+0.29%) |
Apr 05, 2013 | 6.730 | 6.759 | 6.672 | 6.721 | 602,195 | -0.05(-0.72%) |
Apr 04, 2013 | 6.643 | 6.769 | 6.613 | 6.769 | 485,906 | +0.15(+2.21%) |
Apr 03, 2013 | 6.565 | 6.769 | 6.535 | 6.623 | 559,834 | +0.09(+1.34%) |
Apr 02, 2013 | 6.526 | 6.594 | 6.487 | 6.535 | 600,804 | +0.00(+0.00%) |
Apr 01, 2013 | 6.458 | 6.555 | 6.458 | 6.535 | 741,201 | +0.09(+1.36%) |
Mar 28, 2013 | 6.438 | 6.497 | 6.282 | 6.448 | 704,103 | +0.04(+0.61%) |
Mar 27, 2013 | 6.399 | 6.506 | 6.389 | 6.409 | 357,566 | -0.02(-0.30%) |
Mar 26, 2013 | 6.535 | 6.535 | 6.370 | 6.428 | 347,279 | -0.07(-1.05%) |
Mar 25, 2013 | 6.516 | 6.570 | 6.458 | 6.497 | 634,153 | +0.01(+0.15%) |
Mar 22, 2013 | 6.497 | 6.526 | 6.467 | 6.487 | 170,089 | -0.01(-0.15%) |
Mar 21, 2013 | 6.477 | 6.535 | 6.467 | 6.497 | 276,794 | -0.01(-0.15%) |
Mar 20, 2013 | 6.487 | 6.555 | 6.467 | 6.506 | 248,227 | +0.02(+0.30%) |
Mar 19, 2013 | 6.526 | 6.604 | 6.438 | 6.487 | 244,495 | -0.05(-0.75%) |
Mar 18, 2013 | 6.574 | 6.604 | 6.467 | 6.535 | 398,345 | -0.09(-1.32%) |
Mar 15, 2013 | 6.565 | 6.701 | 6.516 | 6.623 | 662,954 | +0.07(+1.04%) |
Mar 14, 2013 | 6.448 | 6.574 | 6.428 | 6.555 | 435,198 | +0.14(+2.12%) |
Mar 13, 2013 | 6.341 | 6.443 | 6.272 | 6.419 | 682,545 | +0.07(+1.07%) |
Mar 12, 2013 | 6.389 | 6.448 | 6.292 | 6.350 | 575,820 | -0.07(-1.06%) |
Mar 11, 2013 | 6.389 | 6.423 | 6.360 | 6.419 | 500,908 | +0.01(+0.15%) |
Mar 08, 2013 | 6.409 | 6.477 | 6.380 | 6.409 | 358,239 | +0.02(+0.30%) |
Mar 07, 2013 | 6.409 | 6.448 | 6.350 | 6.389 | 496,306 | -0.04(-0.61%) |
Mar 06, 2013 | 6.467 | 6.523 | 6.399 | 6.428 | 415,371 | -0.04(-0.60%) |
Mar 05, 2013 | 6.360 | 6.492 | 6.341 | 6.467 | 690,908 | +0.12(+1.84%) |
Mar 04, 2013 | 6.467 | 6.514 | 6.287 | 6.350 | 900,175 | -0.12(-1.81%) |
Mar 01, 2013 | 6.506 | 6.540 | 6.419 | 6.467 | 926,880 | -0.08(-1.19%) |
Feb 28, 2013 | 6.613 | 6.638 | 6.497 | 6.545 | 1,405,259 | -0.16(-2.33%) |
Feb 27, 2013 | 6.730 | 6.769 | 6.682 | 6.701 | 410,000 | -0.04(-0.58%) |
Feb 26, 2013 | 6.837 | 6.867 | 6.730 | 6.740 | 579,350 | -0.01(-0.14%) |
Feb 25, 2013 | 6.886 | 6.886 | 6.750 | 6.750 | 730,037 | -0.09(-1.28%) |
Feb 22, 2013 | 6.867 | 6.906 | 6.818 | 6.837 | 471,124 | +0.00(+0.00%) |
Feb 21, 2013 | 6.886 | 6.925 | 6.750 | 6.837 | 847,990 | -0.06(-0.85%) |
Feb 20, 2013 | 7.042 | 7.043 | 6.876 | 6.896 | 745,060 | -0.07(-0.98%) |
Feb 19, 2013 | 6.906 | 6.993 | 6.906 | 6.964 | 936,162 | +0.07(+0.99%) |
Feb 15, 2013 | 6.935 | 6.945 | 6.847 | 6.896 | 748,524 | +0.02(+0.28%) |
Feb 14, 2013 | 6.906 | 6.935 | 6.857 | 6.876 | 558,991 | -0.03(-0.42%) |
Feb 13, 2013 | 6.954 | 7.003 | 6.847 | 6.906 | 679,139 | -0.04(-0.56%) |
Feb 12, 2013 | 6.974 | 6.983 | 6.876 | 6.945 | 953,745 | -0.06(-0.83%) |
Feb 11, 2013 | 6.857 | 7.100 | 6.818 | 7.003 | 1,140,929 | +0.18(+2.56%) |
Feb 08, 2013 | 6.808 | 6.886 | 6.769 | 6.828 | 909,010 | +0.02(+0.29%) |
Feb 07, 2013 | 6.565 | 6.818 | 6.526 | 6.808 | 970,947 | +0.23(+3.55%) |
Feb 06, 2013 | 6.449 | 6.594 | 6.449 | 6.575 | 980,697 | +0.16(+2.42%) |
Feb 04, 2013 | 6.351 | 6.468 | 6.351 | 6.419 | 748,430 | +0.08(+1.23%) |
Feb 01, 2013 | 6.390 | 6.428 | 6.322 | 6.342 | 928,547 | -0.04(-0.61%) |
Jan 31, 2013 | 6.400 | 6.565 | 6.351 | 6.380 | 1,379,571 | +0.04(+0.61%) |
Jan 30, 2013 | 6.390 | 6.468 | 6.332 | 6.342 | 758,298 | -0.03(-0.46%) |
Jan 29, 2013 | 6.303 | 6.380 | 6.230 | 6.371 | 678,938 | +0.05(+0.77%) |
Jan 28, 2013 | 6.225 | 6.351 | 6.176 | 6.322 | 353,520 | +0.13(+2.04%) |
Jan 25, 2013 | 6.176 | 6.322 | 6.157 | 6.196 | 351,903 | +0.03(+0.47%) |
Jan 24, 2013 | 6.137 | 6.235 | 6.128 | 6.166 | 495,736 | +0.03(+0.48%) |
Jan 23, 2013 | 6.147 | 6.181 | 6.137 | 6.137 | 420,179 | -0.01(-0.16%) |
Jan 22, 2013 | 6.176 | 6.205 | 6.128 | 6.147 | 1,073,226 | -0.04(-0.63%) |
Jan 18, 2013 | 6.273 | 6.303 | 6.137 | 6.186 | 538,547 | -0.08(-1.24%) |
Jan 17, 2013 | 6.332 | 6.378 | 6.244 | 6.264 | 404,035 | -0.04(-0.62%) |
Jan 16, 2013 | 6.478 | 6.478 | 6.293 | 6.303 | 819,314 | -0.16(-2.41%) |
Jan 15, 2013 | 6.419 | 6.497 | 6.419 | 6.458 | 312,888 | -0.01(-0.15%) |
Jan 14, 2013 | 6.468 | 6.526 | 6.419 | 6.468 | 696,917 | +0.03(+0.45%) |
Jan 11, 2013 | 6.380 | 6.449 | 6.293 | 6.439 | 367,565 | +0.09(+1.38%) |
Jan 10, 2013 | 6.342 | 6.380 | 6.273 | 6.351 | 180,000 | +0.02(+0.31%) |
Jan 09, 2013 | 6.332 | 6.380 | 6.312 | 6.332 | 423,392 | +0.03(+0.46%) |
Jan 08, 2013 | 6.264 | 6.312 | 6.244 | 6.303 | 266,908 | +0.02(+0.31%) |
Jan 07, 2013 | 6.371 | 6.419 | 6.225 | 6.283 | 156,737 | -0.13(-1.97%) |
Jan 04, 2013 | 6.351 | 6.468 | 6.322 | 6.410 | 321,551 | +0.09(+1.38%) |
Jan 03, 2013 | 6.361 | 6.395 | 6.196 | 6.322 | 405,082 | -0.05(-0.76%) |
Jan 02, 2013 | 6.468 | 6.497 | 6.322 | 6.371 | 659,525 | +0.05(+0.77%) |
Dec 31, 2012 | 6.128 | 6.332 | 6.118 | 6.322 | 398,704 | +0.18(+2.85%) |
Dec 28, 2012 | 6.128 | 6.205 | 6.089 | 6.147 | 214,247 | +0.00(+0.00%) |
Dec 27, 2012 | 6.166 | 6.205 | 6.040 | 6.147 | 916,021 | -0.03(-0.47%) |
Dec 26, 2012 | 6.176 | 6.205 | 6.128 | 6.176 | 217,525 | -0.01(-0.16%) |
Dec 24, 2012 | 6.128 | 6.196 | 6.128 | 6.186 | 141,305 | +0.06(+0.95%) |
Dec 21, 2012 | 6.196 | 6.293 | 6.128 | 6.128 | 1,402,601 | -0.17(-2.63%) |
Dec 20, 2012 | 6.293 | 6.332 | 6.283 | 6.293 | 385,311 | -0.01(-0.15%) |
Dec 19, 2012 | 6.332 | 6.400 | 6.283 | 6.303 | 522,623 | -0.02(-0.31%) |
Dec 18, 2012 | 6.342 | 6.371 | 6.273 | 6.322 | 347,849 | -0.02(-0.31%) |
Dec 17, 2012 | 6.410 | 6.419 | 6.312 | 6.342 | 518,009 | -0.06(-0.91%) |
Dec 14, 2012 | 6.380 | 6.429 | 6.312 | 6.400 | 169,317 | +0.01(+0.15%) |
Dec 13, 2012 | 6.332 | 6.449 | 6.293 | 6.390 | 302,861 | +0.05(+0.77%) |
Dec 12, 2012 | 6.449 | 6.507 | 6.322 | 6.342 | 416,889 | -0.08(-1.21%) |
Dec 11, 2012 | 6.390 | 6.449 | 6.322 | 6.419 | 448,162 | +0.05(+0.76%) |
Dec 10, 2012 | 6.332 | 6.390 | 6.196 | 6.371 | 315,243 | +0.07(+1.08%) |
Dec 07, 2012 | 6.429 | 6.429 | 6.186 | 6.303 | 462,761 | -0.10(-1.52%) |
Dec 06, 2012 | 6.380 | 6.487 | 6.371 | 6.400 | 241,631 | +0.00(+0.00%) |
Dec 05, 2012 | 6.517 | 6.526 | 6.371 | 6.400 | 231,710 | -0.10(-1.50%) |
Dec 04, 2012 | 6.546 | 6.546 | 6.410 | 6.497 | 273,395 | -0.06(-0.89%) |
Nov 30, 2012 | 6.410 | 6.585 | 6.380 | 6.556 | 910,749 | +0.18(+2.74%) |
Nov 29, 2012 | 6.361 | 6.419 | 6.322 | 6.380 | 381,411 | +0.06(+0.92%) |
Nov 28, 2012 | 6.196 | 6.332 | 6.176 | 6.322 | 500,341 | +0.09(+1.40%) |
Nov 27, 2012 | 6.215 | 6.273 | 6.138 | 6.235 | 268,972 | +0.08(+1.26%) |
Nov 26, 2012 | 6.137 | 6.205 | 6.108 | 6.157 | 268,646 | +0.01(+0.16%) |
Nov 23, 2012 | 6.215 | 6.235 | 6.079 | 6.147 | 154,934 | +0.01(+0.16%) |
Nov 21, 2012 | 6.030 | 6.176 | 6.030 | 6.137 | 258,287 | +0.14(+2.27%) |
Nov 20, 2012 | 6.040 | 6.079 | 5.972 | 6.001 | 170,848 | -0.03(-0.48%) |
Nov 19, 2012 | 5.962 | 6.128 | 5.943 | 6.030 | 370,580 | +0.15(+2.48%) |
Nov 16, 2012 | 5.865 | 5.904 | 5.826 | 5.884 | 389,056 | +0.00(+0.00%) |
Nov 15, 2012 | 6.001 | 6.040 | 5.875 | 5.884 | 467,526 | -0.05(-0.82%) |
Nov 14, 2012 | 5.855 | 5.972 | 5.826 | 5.933 | 609,385 | +0.11(+1.83%) |
Nov 13, 2012 | 5.894 | 5.914 | 5.816 | 5.826 | 271,265 | -0.09(-1.48%) |
Nov 12, 2012 | 5.836 | 6.011 | 5.787 | 5.914 | 454,046 | +0.09(+1.50%) |
Nov 09, 2012 | 5.807 | 5.923 | 5.787 | 5.826 | 321,267 | +0.00(+0.00%) |
Nov 08, 2012 | 5.846 | 5.914 | 5.748 | 5.826 | 542,344 | -0.04(-0.66%) |
Nov 07, 2012 | 5.923 | 5.971 | 5.855 | 5.865 | 533,970 | -0.05(-0.82%) |
Nov 06, 2012 | 5.981 | 6.069 | 5.904 | 5.914 | 779,369 | +0.00(+0.00%) |
Nov 05, 2012 | 5.972 | 6.069 | 5.787 | 5.914 | 1,122,541 | +0.36(+6.47%) |
Nov 02, 2012 | 5.554 | 5.719 | 5.467 | 5.554 | 687,175 | +0.13(+2.33%) |
Nov 01, 2012 | 5.282 | 5.447 | 5.214 | 5.428 | 1,838,237 | +0.13(+2.38%) |
Oct 31, 2012 | 5.341 | 5.360 | 5.224 | 5.302 | 694,040 | -0.02(-0.36%) |
Oct 26, 2012 | 5.671 | 5.321 | 5.321 | 5.321 | 3,119,801 | -0.47(-8.05%) |
Oct 25, 2012 | 5.807 | 5.884 | 5.729 | 5.787 | 235,398 | +0.03(+0.51%) |
Oct 24, 2012 | 5.797 | 5.816 | 5.709 | 5.758 | 234,057 | +0.01(+0.17%) |
Oct 23, 2012 | 5.748 | 5.797 | 5.710 | 5.748 | 333,428 | -0.10(-1.66%) |
Oct 19, 2012 | 5.894 | 5.933 | 5.797 | 5.846 | 654,492 | -0.07(-1.15%) |
Oct 18, 2012 | 6.147 | 6.195 | 5.875 | 5.914 | 633,214 | -0.23(-3.79%) |
Oct 17, 2012 | 6.166 | 6.205 | 6.088 | 6.147 | 550,058 | +0.00(+0.00%) |
Oct 16, 2012 | 6.195 | 6.224 | 6.127 | 6.147 | 388,976 | -0.02(-0.31%) |
Oct 15, 2012 | 6.088 | 6.185 | 6.040 | 6.166 | 385,934 | +0.08(+1.28%) |
Oct 12, 2012 | 6.069 | 6.137 | 6.001 | 6.088 | 449,209 | +0.00(+0.00%) |
Oct 11, 2012 | 6.079 | 6.132 | 6.040 | 6.088 | 501,849 | +0.07(+1.13%) |
Oct 10, 2012 | 6.088 | 6.117 | 5.981 | 6.020 | 304,559 | -0.07(-1.12%) |
Oct 09, 2012 | 6.215 | 6.215 | 6.069 | 6.088 | 262,810 | -0.11(-1.72%) |
Oct 08, 2012 | 6.117 | 6.253 | 6.117 | 6.195 | 439,659 | +0.06(+0.95%) |
Oct 05, 2012 | 6.253 | 6.273 | 6.098 | 6.137 | 1,308,590 | -0.08(-1.25%) |
Oct 04, 2012 | 6.331 | 6.409 | 6.195 | 6.215 | 956,475 | -0.07(-1.08%) |
Oct 03, 2012 | 6.302 | 6.506 | 6.263 | 6.283 | 2,549,371 | +0.04(+0.62%) |
Oct 02, 2012 | 6.215 | 6.283 | 6.176 | 6.244 | 1,184,850 | +0.03(+0.47%) |
Oct 01, 2012 | 6.263 | 6.418 | 6.137 | 6.215 | 2,531,382 | +0.25(+4.23%) |
Sep 28, 2012 | 6.030 | 6.098 | 5.962 | 5.962 | 430,179 | -0.10(-1.60%) |
Sep 27, 2012 | 5.933 | 6.079 | 5.933 | 6.059 | 340,183 | +0.14(+2.30%) |
Sep 26, 2012 | 6.001 | 6.049 | 5.904 | 5.923 | 429,756 | -0.08(-1.29%) |
Sep 25, 2012 | 6.185 | 6.263 | 5.986 | 6.001 | 467,438 | -0.07(-1.12%) |
Sep 24, 2012 | 6.001 | 6.117 | 5.972 | 6.069 | 550,028 | +0.03(+0.48%) |
Sep 21, 2012 | 6.049 | 6.088 | 6.011 | 6.040 | 500,238 | +0.05(+0.81%) |
Sep 20, 2012 | 6.020 | 6.098 | 5.962 | 5.991 | 417,603 | -0.09(-1.44%) |
Sep 19, 2012 | 6.049 | 6.098 | 5.991 | 6.079 | 264,686 | +0.05(+0.81%) |
Sep 18, 2012 | 6.040 | 6.069 | 5.972 | 6.030 | 374,760 | -0.02(-0.32%) |
Sep 17, 2012 | 6.040 | 6.088 | 6.029 | 6.049 | 717,449 | -0.01(-0.16%) |
Sep 14, 2012 | 5.826 | 6.069 | 5.826 | 6.059 | 1,340,546 | +0.25(+4.35%) |
Sep 13, 2012 | 5.787 | 5.855 | 5.778 | 5.807 | 805,929 | +0.00(+0.00%) |
Sep 12, 2012 | 5.797 | 5.836 | 5.719 | 5.807 | 668,835 | +0.01(+0.17%) |
Sep 11, 2012 | 5.700 | 5.836 | 5.661 | 5.797 | 221,610 | +0.11(+1.88%) |
Sep 10, 2012 | 5.661 | 5.729 | 5.646 | 5.690 | 327,780 | +0.01(+0.17%) |
Sep 07, 2012 | 5.680 | 5.744 | 5.637 | 5.680 | 451,777 | +0.04(+0.69%) |
Sep 06, 2012 | 5.632 | 5.680 | 5.622 | 5.642 | 767,809 | +0.05(+0.87%) |
Sep 05, 2012 | 5.632 | 5.651 | 5.574 | 5.593 | 431,352 | -0.01(-0.17%) |
Sep 04, 2012 | 5.574 | 5.690 | 5.506 | 5.603 | 1,667,845 | +0.02(+0.35%) |
Aug 31, 2012 | 5.690 | 5.719 | 5.564 | 5.583 | 1,042,965 | +0.01(+0.17%) |
Aug 30, 2012 | 5.574 | 5.622 | 5.564 | 5.574 | 206,122 | -0.02(-0.35%) |
Aug 29, 2012 | 5.651 | 5.661 | 5.593 | 5.593 | 348,500 | -0.01(-0.17%) |
Aug 27, 2012 | 5.680 | 5.719 | 5.593 | 5.603 | 662,164 | -0.03(-0.52%) |
Aug 24, 2012 | 5.962 | 6.030 | 5.559 | 5.632 | 1,611,489 | -0.40(-6.60%) |
Aug 23, 2012 | 6.098 | 6.108 | 6.030 | 6.030 | 117,695 | -0.10(-1.58%) |
Aug 22, 2012 | 6.020 | 6.147 | 5.991 | 6.127 | 182,167 | +0.08(+1.28%) |
Aug 21, 2012 | 5.972 | 6.205 | 5.933 | 6.049 | 464,449 | +0.09(+1.47%) |
Aug 20, 2012 | 5.962 | 5.977 | 5.846 | 5.962 | 223,998 | -0.01(-0.16%) |
Aug 17, 2012 | 5.846 | 5.972 | 5.826 | 5.972 | 332,083 | +0.12(+1.99%) |
Aug 16, 2012 | 5.943 | 5.972 | 5.826 | 5.855 | 262,343 | -0.10(-1.63%) |
Aug 15, 2012 | 5.817 | 5.981 | 5.768 | 5.952 | 369,857 | +0.12(+1.99%) |
Aug 14, 2012 | 5.720 | 5.855 | 5.701 | 5.836 | 579,418 | +0.16(+2.73%) |
Aug 13, 2012 | 5.555 | 5.691 | 5.526 | 5.681 | 344,681 | +0.13(+2.27%) |
Aug 10, 2012 | 5.351 | 5.574 | 5.322 | 5.555 | 709,575 | +0.17(+3.24%) |
Aug 09, 2012 | 5.448 | 5.448 | 5.342 | 5.380 | 257,166 | -0.05(-0.89%) |
Aug 08, 2012 | 5.361 | 5.516 | 5.361 | 5.429 | 268,128 | +0.07(+1.27%) |
Aug 07, 2012 | 5.322 | 5.429 | 5.322 | 5.361 | 419,025 | +0.07(+1.28%) |
Aug 06, 2012 | 5.235 | 5.342 | 5.187 | 5.293 | 338,698 | +0.07(+1.30%) |
Aug 03, 2012 | 5.196 | 5.293 | 5.196 | 5.225 | 320,403 | +0.08(+1.51%) |
Aug 02, 2012 | 5.177 | 5.313 | 5.148 | 5.148 | 295,681 | -0.06(-1.12%) |
Aug 01, 2012 | 5.351 | 5.206 | 5.206 | 5.206 | 553,204 | -0.12(-2.19%) |
Jul 31, 2012 | 5.274 | 5.429 | 5.274 | 5.322 | 359,887 | +0.05(+0.92%) |
Jul 30, 2012 | 5.371 | 5.390 | 5.245 | 5.274 | 703,642 | -0.11(-1.98%) |
Jul 27, 2012 | 5.458 | 5.691 | 5.138 | 5.380 | 566,694 | +0.02(+0.36%) |
Jul 26, 2012 | 5.371 | 5.409 | 5.293 | 5.361 | 284,484 | +0.08(+1.47%) |
Jul 25, 2012 | 5.351 | 5.400 | 5.254 | 5.283 | 196,824 | -0.05(-0.91%) |
Jul 24, 2012 | 5.400 | 5.429 | 5.313 | 5.332 | 256,274 | -0.04(-0.72%) |
Jul 23, 2012 | 5.293 | 5.409 | 5.254 | 5.371 | 288,727 | -0.03(-0.54%) |
Jul 20, 2012 | 5.380 | 5.429 | 5.342 | 5.400 | 224,267 | -0.05(-0.89%) |
Jul 19, 2012 | 5.429 | 5.468 | 5.371 | 5.448 | 210,754 | +0.05(+0.90%) |
Jul 18, 2012 | 5.225 | 5.409 | 5.196 | 5.400 | 532,843 | +0.17(+3.34%) |
Jul 17, 2012 | 5.254 | 5.313 | 5.138 | 5.225 | 568,082 | +0.00(+0.00%) |
Jul 16, 2012 | 5.206 | 5.264 | 5.041 | 5.225 | 1,798,810 | -0.01(-0.19%) |
Jul 13, 2012 | 5.322 | 5.351 | 5.206 | 5.235 | 444,409 | -0.06(-1.10%) |
Jul 12, 2012 | 5.245 | 5.371 | 5.177 | 5.293 | 940,814 | -0.19(-3.53%) |
Jul 11, 2012 | 6.030 | 6.035 | 5.380 | 5.487 | 1,277,853 | -0.52(-8.71%) |
Jul 10, 2012 | 6.214 | 6.224 | 5.962 | 6.011 | 282,489 | -0.16(-2.52%) |
Jul 09, 2012 | 6.020 | 6.185 | 5.962 | 6.166 | 361,463 | +0.13(+2.09%) |
Jul 06, 2012 | 5.972 | 6.069 | 5.953 | 6.040 | 296,738 | +0.00(+0.00%) |
Jul 05, 2012 | 5.991 | 6.069 | 5.923 | 6.040 | 382,553 | +0.02(+0.32%) |
Jul 03, 2012 | 5.943 | 6.059 | 5.885 | 6.020 | 360,044 | +0.08(+1.30%) |
Jul 02, 2012 | 5.739 | 5.943 | 5.642 | 5.943 | 331,198 | +0.21(+3.72%) |
Jun 29, 2012 | 5.603 | 5.788 | 5.574 | 5.729 | 376,820 | +0.29(+5.35%) |
Jun 28, 2012 | 5.419 | 5.574 | 5.332 | 5.439 | 220,929 | -0.04(-0.71%) |
Jun 27, 2012 | 5.429 | 5.565 | 5.419 | 5.477 | 244,360 | +0.05(+0.89%) |
Jun 26, 2012 | 5.468 | 5.574 | 5.361 | 5.429 | 212,632 | -0.04(-0.71%) |
Jun 25, 2012 | 5.448 | 5.536 | 5.409 | 5.468 | 181,667 | -0.07(-1.23%) |
Jun 22, 2012 | 5.526 | 5.632 | 5.497 | 5.536 | 318,581 | +0.05(+0.88%) |
Jun 21, 2012 | 5.652 | 5.661 | 5.419 | 5.487 | 279,216 | -0.14(-2.41%) |
Jun 20, 2012 | 5.487 | 5.681 | 5.487 | 5.623 | 192,609 | +0.11(+1.93%) |
Jun 19, 2012 | 5.264 | 5.555 | 5.264 | 5.516 | 264,538 | +0.30(+5.76%) |
Jun 18, 2012 | 5.293 | 5.380 | 5.187 | 5.216 | 336,549 | -0.11(-2.00%) |
Jun 15, 2012 | 5.332 | 5.450 | 5.313 | 5.322 | 860,648 | -0.08(-1.44%) |
Jun 14, 2012 | 5.254 | 5.409 | 5.245 | 5.400 | 288,978 | +0.14(+2.58%) |
Jun 13, 2012 | 5.419 | 5.419 | 5.264 | 5.264 | 302,338 | -0.16(-2.86%) |
Jun 12, 2012 | 5.390 | 5.439 | 5.313 | 5.419 | 256,424 | +0.07(+1.27%) |
Jun 11, 2012 | 5.526 | 5.574 | 5.351 | 5.351 | 263,961 | -0.14(-2.47%) |
Jun 08, 2012 | 5.390 | 5.526 | 5.380 | 5.487 | 139,260 | +0.06(+1.07%) |
Jun 07, 2012 | 5.429 | 5.594 | 5.351 | 5.429 | 296,268 | +0.10(+1.82%) |
Jun 06, 2012 | 5.283 | 5.371 | 5.283 | 5.332 | 294,219 | +0.12(+2.23%) |
Jun 05, 2012 | 5.177 | 5.274 | 5.128 | 5.216 | 171,646 | -0.01(-0.19%) |
Jun 04, 2012 | 5.235 | 5.342 | 5.148 | 5.225 | 332,267 | +0.04(+0.75%) |
Jun 01, 2012 | 5.245 | 5.361 | 5.187 | 5.187 | 255,825 | -0.16(-3.08%) |
May 31, 2012 | 5.342 | 5.390 | 5.293 | 5.351 | 265,747 | +0.02(+0.36%) |
May 30, 2012 | 5.342 | 5.361 | 5.274 | 5.332 | 306,661 | -0.04(-0.72%) |
May 29, 2012 | 5.264 | 5.385 | 5.264 | 5.371 | 213,054 | +0.14(+2.59%) |
May 25, 2012 | 5.206 | 5.235 | 5.099 | 5.235 | 355,525 | +0.05(+0.93%) |
May 24, 2012 | 5.225 | 5.245 | 5.099 | 5.187 | 216,050 | -0.01(-0.19%) |
May 23, 2012 | 5.090 | 5.235 | 5.080 | 5.196 | 222,446 | +0.08(+1.52%) |
May 22, 2012 | 5.235 | 5.400 | 5.099 | 5.119 | 318,773 | -0.14(-2.58%) |
May 21, 2012 | 5.187 | 5.274 | 5.109 | 5.254 | 239,988 | +0.11(+2.07%) |
May 18, 2012 | 5.148 | 5.225 | 5.060 | 5.148 | 501,117 | +0.01(+0.19%) |
May 17, 2012 | 5.254 | 5.283 | 5.138 | 5.138 | 368,640 | -0.13(-2.39%) |
May 16, 2012 | 5.293 | 5.371 | 5.254 | 5.264 | 362,413 | -0.02(-0.37%) |
May 15, 2012 | 5.254 | 5.371 | 5.245 | 5.283 | 359,352 | +0.00(+0.00%) |
May 14, 2012 | 5.196 | 5.342 | 5.196 | 5.283 | 455,649 | +0.01(+0.18%) |
May 11, 2012 | 5.322 | 5.361 | 5.264 | 5.274 | 551,246 | -0.09(-1.62%) |
May 10, 2012 | 5.525 | 5.525 | 5.361 | 5.361 | 573,139 | -0.10(-1.77%) |
May 09, 2012 | 5.516 | 5.545 | 5.448 | 5.458 | 644,850 | -0.13(-2.25%) |
May 08, 2012 | 5.641 | 5.709 | 5.545 | 5.583 | 864,819 | -0.18(-3.19%) |
May 07, 2012 | 5.700 | 5.806 | 5.641 | 5.767 | 485,688 | +0.03(+0.51%) |
May 04, 2012 | 5.806 | 5.854 | 5.680 | 5.738 | 649,643 | -0.09(-1.50%) |
May 03, 2012 | 6.029 | 6.029 | 5.767 | 5.825 | 612,836 | -0.22(-3.68%) |
May 02, 2012 | 5.951 | 6.048 | 5.857 | 6.048 | 579,003 | +0.03(+0.48%) |