Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.184 | 5.333 | 5.131 | 5.290 | 0 | +0.13(+2.43%) |
Apr 29, 2013 | 5.222 | 5.242 | 5.145 | 5.164 | 982,250 | -0.01(-0.19%) |
Apr 26, 2013 | 5.184 | 5.193 | 5.155 | 5.174 | 1,298,301 | +0.01(+0.28%) |
Apr 25, 2013 | 5.155 | 5.251 | 5.136 | 5.160 | 835,562 | +0.00(+0.09%) |
Apr 24, 2013 | 5.213 | 5.270 | 4.991 | 5.155 | 3,845,162 | -0.40(-7.12%) |
Apr 23, 2013 | 5.405 | 5.685 | 5.376 | 5.550 | 1,716,295 | +0.21(+3.97%) |
Apr 22, 2013 | 5.386 | 5.386 | 5.251 | 5.338 | 1,311,653 | -0.02(-0.36%) |
Apr 19, 2013 | 5.338 | 5.396 | 5.299 | 5.357 | 661,637 | +0.01(+0.18%) |
Apr 18, 2013 | 5.463 | 5.492 | 5.328 | 5.347 | 804,150 | -0.13(-2.29%) |
Apr 17, 2013 | 5.367 | 5.482 | 5.275 | 5.473 | 1,070,821 | +0.08(+1.43%) |
Apr 16, 2013 | 5.309 | 5.405 | 5.261 | 5.396 | 1,154,318 | +0.10(+1.82%) |
Apr 15, 2013 | 5.367 | 5.444 | 5.280 | 5.299 | 1,125,046 | -0.06(-1.08%) |
Apr 12, 2013 | 5.434 | 5.453 | 5.335 | 5.357 | 785,649 | -0.06(-1.07%) |
Apr 11, 2013 | 5.319 | 5.425 | 5.309 | 5.415 | 1,017,941 | +0.11(+2.00%) |
Apr 10, 2013 | 5.184 | 5.309 | 5.184 | 5.309 | 740,770 | +0.14(+2.80%) |
Apr 09, 2013 | 5.347 | 5.372 | 5.164 | 5.164 | 694,287 | -0.14(-2.72%) |
Apr 08, 2013 | 5.145 | 5.328 | 5.068 | 5.309 | 967,615 | +0.19(+3.77%) |
Apr 05, 2013 | 5.145 | 5.155 | 5.068 | 5.116 | 638,382 | -0.07(-1.30%) |
Apr 04, 2013 | 5.097 | 5.222 | 5.048 | 5.184 | 990,529 | +0.08(+1.61%) |
Apr 03, 2013 | 5.164 | 5.193 | 5.030 | 5.102 | 1,264,444 | -0.06(-1.21%) |
Apr 02, 2013 | 5.415 | 5.444 | 5.155 | 5.164 | 3,993,257 | -0.21(-3.86%) |
Apr 01, 2013 | 5.540 | 5.540 | 5.347 | 5.372 | 1,312,821 | -0.19(-3.38%) |
Mar 28, 2013 | 5.502 | 5.593 | 5.482 | 5.559 | 1,160,683 | +0.07(+1.23%) |
Mar 27, 2013 | 5.588 | 5.608 | 5.449 | 5.492 | 1,563,624 | -0.14(-2.56%) |
Mar 26, 2013 | 5.829 | 5.858 | 5.511 | 5.637 | 2,557,341 | -0.38(-6.25%) |
Mar 25, 2013 | 6.224 | 6.244 | 5.988 | 6.012 | 1,192,740 | -0.04(-0.64%) |
Mar 22, 2013 | 6.060 | 6.176 | 6.003 | 6.051 | 942,706 | +0.02(+0.32%) |
Mar 21, 2013 | 6.157 | 6.166 | 6.022 | 6.032 | 801,268 | -0.13(-2.19%) |
Mar 20, 2013 | 6.157 | 6.176 | 6.089 | 6.166 | 679,875 | +0.06(+0.95%) |
Mar 19, 2013 | 6.060 | 6.157 | 6.012 | 6.109 | 1,019,279 | +0.03(+0.48%) |
Mar 18, 2013 | 6.070 | 6.234 | 5.935 | 6.080 | 894,351 | -0.02(-0.32%) |
Mar 15, 2013 | 6.234 | 6.244 | 6.080 | 6.099 | 1,681,659 | -0.12(-1.86%) |
Mar 14, 2013 | 6.060 | 6.234 | 6.060 | 6.215 | 911,030 | +0.14(+2.38%) |
Mar 13, 2013 | 5.993 | 6.128 | 5.897 | 6.070 | 820,933 | +0.10(+1.61%) |
Mar 12, 2013 | 5.993 | 6.032 | 5.935 | 5.974 | 559,928 | -0.03(-0.48%) |
Mar 11, 2013 | 6.022 | 6.060 | 5.935 | 6.003 | 621,724 | -0.02(-0.32%) |
Mar 08, 2013 | 5.704 | 6.022 | 5.694 | 6.022 | 1,770,519 | +0.38(+6.66%) |
Mar 07, 2013 | 5.675 | 5.685 | 5.588 | 5.646 | 1,044,707 | +0.03(+0.51%) |
Mar 06, 2013 | 5.704 | 5.704 | 5.608 | 5.617 | 539,056 | -0.06(-1.02%) |
Mar 05, 2013 | 5.685 | 5.694 | 5.540 | 5.675 | 936,305 | +0.04(+0.68%) |
Mar 04, 2013 | 5.559 | 5.741 | 5.512 | 5.637 | 1,253,701 | +0.08(+1.39%) |
Mar 01, 2013 | 5.444 | 5.608 | 5.414 | 5.559 | 945,076 | +0.10(+1.76%) |
Feb 28, 2013 | 5.502 | 5.511 | 5.415 | 5.463 | 802,093 | -0.09(-1.56%) |
Feb 27, 2013 | 5.473 | 5.608 | 5.473 | 5.550 | 1,397,584 | +0.06(+1.05%) |
Feb 26, 2013 | 5.473 | 5.559 | 5.444 | 5.492 | 710,434 | +0.03(+0.53%) |
Feb 25, 2013 | 5.656 | 5.675 | 5.453 | 5.463 | 1,012,079 | -0.16(-2.91%) |
Feb 22, 2013 | 5.588 | 5.665 | 5.540 | 5.627 | 678,906 | +0.06(+1.04%) |
Feb 21, 2013 | 5.608 | 5.651 | 5.492 | 5.569 | 544,000 | -0.05(-0.86%) |
Feb 20, 2013 | 5.704 | 5.752 | 5.512 | 5.617 | 1,615,408 | -0.10(-1.69%) |
Feb 19, 2013 | 5.646 | 5.723 | 5.588 | 5.714 | 937,605 | +0.09(+1.54%) |
Feb 15, 2013 | 5.694 | 5.752 | 5.608 | 5.627 | 1,026,577 | -0.05(-0.85%) |
Feb 14, 2013 | 5.656 | 5.685 | 5.550 | 5.675 | 568,293 | +0.01(+0.17%) |
Feb 13, 2013 | 5.598 | 5.685 | 5.569 | 5.665 | 414,100 | +0.07(+1.20%) |
Feb 12, 2013 | 5.637 | 5.714 | 5.559 | 5.598 | 869,632 | +0.03(+0.52%) |
Feb 11, 2013 | 5.588 | 5.738 | 5.540 | 5.569 | 1,219,733 | -0.02(-0.35%) |
Feb 08, 2013 | 5.579 | 5.685 | 5.559 | 5.588 | 1,203,844 | +0.10(+1.75%) |
Feb 07, 2013 | 5.396 | 5.502 | 5.357 | 5.492 | 970,403 | +0.06(+1.06%) |
Feb 06, 2013 | 5.376 | 5.463 | 5.357 | 5.434 | 768,017 | +0.20(+3.87%) |
Feb 04, 2013 | 5.386 | 5.425 | 5.116 | 5.232 | 1,976,358 | -0.14(-2.69%) |
Feb 01, 2013 | 5.540 | 5.559 | 5.309 | 5.376 | 1,695,469 | -0.18(-3.29%) |
Jan 31, 2013 | 5.511 | 5.646 | 5.319 | 5.559 | 1,712,936 | +0.08(+1.41%) |
Jan 30, 2013 | 5.820 | 5.945 | 5.420 | 5.482 | 3,998,178 | -0.82(-13.00%) |
Jan 29, 2013 | 6.301 | 6.311 | 6.205 | 6.301 | 847,143 | +0.00(+0.00%) |
Jan 28, 2013 | 6.311 | 6.350 | 6.244 | 6.301 | 677,079 | +0.01(+0.15%) |
Jan 25, 2013 | 6.398 | 6.398 | 6.272 | 6.292 | 913,820 | -0.11(-1.66%) |
Jan 24, 2013 | 6.398 | 6.513 | 6.321 | 6.398 | 544,462 | -0.01(-0.15%) |
Jan 23, 2013 | 6.504 | 6.504 | 6.388 | 6.407 | 451,347 | -0.12(-1.77%) |
Jan 22, 2013 | 6.321 | 6.523 | 6.272 | 6.523 | 525,525 | +0.16(+2.58%) |
Jan 18, 2013 | 6.369 | 6.417 | 6.321 | 6.359 | 524,048 | -0.02(-0.30%) |
Jan 17, 2013 | 6.398 | 6.446 | 6.311 | 6.378 | 719,977 | -0.04(-0.60%) |
Jan 16, 2013 | 6.272 | 6.456 | 6.253 | 6.417 | 1,140,844 | +0.15(+2.46%) |
Jan 15, 2013 | 6.253 | 6.282 | 6.176 | 6.263 | 569,423 | -0.02(-0.31%) |
Jan 14, 2013 | 6.311 | 6.330 | 6.215 | 6.282 | 606,128 | -0.04(-0.61%) |
Jan 11, 2013 | 6.253 | 6.338 | 6.215 | 6.321 | 634,865 | +0.08(+1.23%) |
Jan 10, 2013 | 6.369 | 6.407 | 6.195 | 6.244 | 1,229,961 | -0.11(-1.67%) |
Jan 09, 2013 | 6.639 | 6.648 | 6.282 | 6.350 | 2,327,437 | -0.44(-6.52%) |
Jan 08, 2013 | 6.976 | 6.985 | 6.783 | 6.793 | 604,563 | -0.14(-2.08%) |
Jan 07, 2013 | 6.879 | 7.034 | 6.865 | 6.937 | 492,460 | +0.09(+1.27%) |
Jan 04, 2013 | 6.600 | 6.860 | 6.562 | 6.851 | 717,941 | +0.25(+3.80%) |
Jan 03, 2013 | 6.484 | 6.668 | 6.359 | 6.600 | 447,822 | +0.11(+1.63%) |
Jan 02, 2013 | 6.436 | 6.581 | 6.350 | 6.494 | 703,759 | +0.14(+2.28%) |
Dec 31, 2012 | 6.234 | 6.417 | 6.224 | 6.350 | 547,263 | +0.13(+2.01%) |
Dec 28, 2012 | 6.166 | 6.340 | 6.147 | 6.224 | 482,050 | +0.03(+0.47%) |
Dec 27, 2012 | 6.195 | 6.244 | 6.070 | 6.195 | 363,308 | +0.01(+0.16%) |
Dec 26, 2012 | 6.311 | 6.369 | 6.176 | 6.186 | 459,736 | -0.11(-1.68%) |
Dec 24, 2012 | 6.378 | 6.378 | 6.263 | 6.292 | 124,964 | -0.06(-0.91%) |
Dec 21, 2012 | 6.456 | 6.456 | 6.263 | 6.350 | 842,637 | -0.07(-1.05%) |
Dec 20, 2012 | 6.523 | 6.523 | 6.359 | 6.417 | 615,950 | -0.13(-2.06%) |
Dec 19, 2012 | 6.350 | 6.610 | 6.311 | 6.552 | 683,835 | +0.20(+3.19%) |
Dec 18, 2012 | 6.388 | 6.388 | 6.340 | 6.350 | 546,526 | -0.01(-0.15%) |
Dec 17, 2012 | 6.321 | 6.436 | 6.311 | 6.359 | 401,577 | +0.06(+0.91%) |
Dec 14, 2012 | 6.292 | 6.359 | 6.264 | 6.302 | 358,216 | +0.02(+0.31%) |
Dec 13, 2012 | 6.176 | 6.321 | 6.148 | 6.282 | 472,044 | +0.10(+1.56%) |
Dec 12, 2012 | 6.282 | 6.359 | 6.138 | 6.186 | 642,896 | -0.12(-1.83%) |
Dec 11, 2012 | 6.109 | 6.311 | 6.109 | 6.301 | 1,118,805 | +0.21(+3.48%) |
Dec 10, 2012 | 5.916 | 6.109 | 5.916 | 6.089 | 799,591 | +0.11(+1.77%) |
Dec 07, 2012 | 6.032 | 6.060 | 5.945 | 5.983 | 528,642 | -0.01(-0.16%) |
Dec 06, 2012 | 5.964 | 5.993 | 5.926 | 5.993 | 445,506 | +0.04(+0.65%) |
Dec 05, 2012 | 6.041 | 6.041 | 5.916 | 5.955 | 353,676 | -0.05(-0.80%) |
Dec 04, 2012 | 5.983 | 6.070 | 5.926 | 6.003 | 449,364 | -0.01(-0.16%) |
Nov 30, 2012 | 6.060 | 6.060 | 5.940 | 6.012 | 580,223 | -0.01(-0.18%) |
Nov 29, 2012 | 5.955 | 6.060 | 5.926 | 6.023 | 541,478 | +0.13(+2.14%) |
Nov 28, 2012 | 5.800 | 5.916 | 5.743 | 5.897 | 476,177 | +0.06(+0.99%) |
Nov 27, 2012 | 5.820 | 5.897 | 5.753 | 5.839 | 351,464 | +0.02(+0.33%) |
Nov 26, 2012 | 5.723 | 5.839 | 5.646 | 5.820 | 377,357 | +0.10(+1.68%) |
Nov 23, 2012 | 5.656 | 5.762 | 5.598 | 5.723 | 178,169 | +0.09(+1.54%) |
Nov 21, 2012 | 5.665 | 5.675 | 5.579 | 5.637 | 179,301 | -0.03(-0.51%) |
Nov 20, 2012 | 5.617 | 5.733 | 5.598 | 5.665 | 277,018 | +0.02(+0.34%) |
Nov 19, 2012 | 5.598 | 5.646 | 5.569 | 5.646 | 331,535 | +0.06(+1.03%) |
Nov 16, 2012 | 5.531 | 5.637 | 5.396 | 5.588 | 638,330 | +0.03(+0.52%) |
Nov 15, 2012 | 5.646 | 5.733 | 5.511 | 5.559 | 520,214 | -0.11(-1.87%) |
Nov 14, 2012 | 5.810 | 5.839 | 5.637 | 5.665 | 1,297,597 | -0.12(-2.00%) |
Nov 13, 2012 | 5.810 | 5.849 | 5.781 | 5.781 | 779,056 | -0.02(-0.33%) |
Nov 12, 2012 | 5.800 | 5.839 | 5.743 | 5.800 | 324,300 | +0.01(+0.17%) |
Nov 09, 2012 | 5.839 | 5.853 | 5.781 | 5.791 | 570,061 | -0.03(-0.50%) |
Nov 08, 2012 | 5.820 | 5.858 | 5.743 | 5.820 | 506,398 | +0.04(+0.67%) |
Nov 07, 2012 | 5.771 | 5.820 | 5.675 | 5.781 | 720,741 | -0.05(-0.83%) |
Nov 06, 2012 | 5.791 | 5.839 | 5.771 | 5.829 | 722,834 | +0.06(+1.00%) |
Nov 05, 2012 | 5.781 | 5.820 | 5.714 | 5.771 | 699,208 | -0.01(-0.17%) |
Nov 02, 2012 | 5.791 | 5.810 | 5.694 | 5.781 | 620,896 | -0.01(-0.17%) |
Nov 01, 2012 | 5.752 | 5.810 | 5.608 | 5.791 | 688,004 | +0.08(+1.35%) |
Oct 31, 2012 | 5.569 | 5.714 | 5.482 | 5.714 | 505,567 | +0.17(+3.13%) |
Oct 26, 2012 | 5.588 | 5.540 | 5.540 | 5.540 | 538,966 | -0.07(-1.20%) |
Oct 25, 2012 | 5.637 | 5.665 | 5.502 | 5.608 | 958,329 | +0.08(+1.39%) |
Oct 24, 2012 | 5.261 | 5.540 | 5.232 | 5.531 | 1,457,620 | +0.36(+6.89%) |
Oct 23, 2012 | 5.145 | 5.232 | 5.034 | 5.174 | 728,542 | +0.14(+2.87%) |
Oct 19, 2012 | 5.116 | 5.116 | 5.010 | 5.030 | 469,607 | -0.10(-1.88%) |
Oct 18, 2012 | 5.242 | 5.290 | 5.126 | 5.126 | 589,860 | -0.11(-2.03%) |
Oct 17, 2012 | 5.213 | 5.299 | 5.174 | 5.232 | 279,747 | +0.04(+0.74%) |
Oct 16, 2012 | 5.270 | 5.280 | 5.164 | 5.193 | 597,813 | -0.06(-1.10%) |
Oct 15, 2012 | 5.174 | 5.290 | 5.126 | 5.251 | 321,585 | +0.08(+1.49%) |
Oct 12, 2012 | 5.087 | 5.184 | 5.078 | 5.174 | 416,487 | +0.06(+1.13%) |
Oct 11, 2012 | 5.126 | 5.145 | 5.049 | 5.116 | 382,868 | +0.01(+0.19%) |
Oct 10, 2012 | 5.136 | 5.184 | 4.972 | 5.107 | 860,222 | -0.04(-0.75%) |
Oct 09, 2012 | 5.434 | 5.434 | 5.097 | 5.145 | 2,507,122 | -0.35(-6.32%) |
Oct 08, 2012 | 5.550 | 5.654 | 5.453 | 5.492 | 475,031 | -0.12(-2.06%) |
Oct 05, 2012 | 5.685 | 5.800 | 5.598 | 5.608 | 412,995 | -0.07(-1.19%) |
Oct 04, 2012 | 5.646 | 5.685 | 5.559 | 5.675 | 646,053 | +0.07(+1.20%) |
Oct 03, 2012 | 5.328 | 5.646 | 5.328 | 5.608 | 845,442 | +0.25(+4.68%) |
Oct 02, 2012 | 5.386 | 5.415 | 5.328 | 5.357 | 410,516 | +0.00(+0.00%) |
Oct 01, 2012 | 5.405 | 5.482 | 5.328 | 5.357 | 631,759 | -0.03(-0.54%) |
Sep 28, 2012 | 5.473 | 5.540 | 5.376 | 5.386 | 472,553 | -0.13(-2.27%) |
Sep 27, 2012 | 5.425 | 5.559 | 5.415 | 5.511 | 337,414 | +0.09(+1.60%) |
Sep 26, 2012 | 5.453 | 5.521 | 5.400 | 5.425 | 443,841 | -0.02(-0.35%) |
Sep 25, 2012 | 5.540 | 5.608 | 5.444 | 5.444 | 389,558 | -0.09(-1.57%) |
Sep 24, 2012 | 5.569 | 5.635 | 5.492 | 5.531 | 318,101 | -0.05(-0.86%) |
Sep 21, 2012 | 5.617 | 5.627 | 5.502 | 5.579 | 793,638 | +0.02(+0.35%) |
Sep 20, 2012 | 5.608 | 5.617 | 5.540 | 5.559 | 343,485 | -0.06(-1.03%) |
Sep 19, 2012 | 5.492 | 5.694 | 5.482 | 5.617 | 491,718 | +0.12(+2.10%) |
Sep 18, 2012 | 5.627 | 5.646 | 5.444 | 5.502 | 486,940 | -0.14(-2.56%) |
Sep 17, 2012 | 5.559 | 5.656 | 5.531 | 5.646 | 367,931 | +0.04(+0.69%) |
Sep 14, 2012 | 5.714 | 5.714 | 5.579 | 5.608 | 791,833 | -0.11(-1.85%) |
Sep 13, 2012 | 5.637 | 5.781 | 5.588 | 5.714 | 525,226 | +0.07(+1.19%) |
Sep 12, 2012 | 5.588 | 5.656 | 5.569 | 5.646 | 383,245 | +0.07(+1.21%) |
Sep 11, 2012 | 5.569 | 5.617 | 5.502 | 5.579 | 655,923 | +0.00(+0.00%) |
Sep 10, 2012 | 5.444 | 5.588 | 5.434 | 5.579 | 768,320 | +0.13(+2.48%) |
Sep 07, 2012 | 5.559 | 5.579 | 5.405 | 5.444 | 952,138 | -0.08(-1.40%) |
Sep 06, 2012 | 5.473 | 5.665 | 5.453 | 5.521 | 745,680 | -0.02(-0.35%) |
Sep 05, 2012 | 5.492 | 5.608 | 5.357 | 5.540 | 839,846 | +0.03(+0.52%) |
Sep 04, 2012 | 5.685 | 5.733 | 5.492 | 5.511 | 770,158 | -0.20(-3.54%) |
Aug 31, 2012 | 5.762 | 5.820 | 5.685 | 5.714 | 338,090 | +0.00(+0.00%) |
Aug 30, 2012 | 5.569 | 5.752 | 5.550 | 5.714 | 352,532 | +0.12(+2.07%) |
Aug 29, 2012 | 5.781 | 5.868 | 5.588 | 5.598 | 1,063,587 | -0.41(-6.89%) |
Aug 27, 2012 | 6.003 | 6.060 | 5.906 | 6.012 | 448,853 | +0.01(+0.16%) |
Aug 24, 2012 | 5.964 | 6.099 | 5.926 | 6.003 | 474,556 | +0.05(+0.81%) |
Aug 23, 2012 | 6.157 | 6.195 | 5.926 | 5.955 | 490,768 | -0.17(-2.83%) |
Aug 22, 2012 | 6.089 | 6.253 | 6.089 | 6.128 | 426,714 | +0.04(+0.63%) |
Aug 21, 2012 | 6.224 | 6.359 | 6.089 | 6.089 | 665,968 | -0.11(-1.71%) |
Aug 20, 2012 | 5.974 | 6.234 | 5.926 | 6.195 | 782,599 | +0.23(+3.88%) |
Aug 17, 2012 | 5.877 | 5.983 | 5.839 | 5.964 | 542,745 | +0.09(+1.48%) |
Aug 16, 2012 | 5.877 | 5.925 | 5.820 | 5.877 | 424,580 | -0.01(-0.16%) |
Aug 15, 2012 | 5.926 | 5.955 | 5.849 | 5.887 | 537,262 | -0.06(-0.97%) |
Aug 14, 2012 | 5.906 | 6.089 | 5.897 | 5.945 | 440,963 | +0.10(+1.65%) |
Aug 13, 2012 | 5.897 | 5.945 | 5.820 | 5.849 | 317,665 | -0.05(-0.82%) |
Aug 10, 2012 | 5.897 | 5.955 | 5.810 | 5.897 | 335,254 | +0.00(+0.00%) |
Aug 09, 2012 | 6.080 | 6.080 | 5.877 | 5.897 | 515,626 | -0.16(-2.70%) |
Aug 08, 2012 | 6.003 | 6.118 | 5.935 | 6.060 | 358,111 | +0.03(+0.48%) |
Aug 07, 2012 | 6.263 | 6.263 | 5.993 | 6.032 | 591,975 | -0.26(-4.13%) |
Aug 06, 2012 | 6.176 | 6.301 | 6.147 | 6.292 | 520,025 | +0.14(+2.35%) |
Aug 03, 2012 | 6.041 | 6.248 | 5.955 | 6.147 | 709,510 | +0.22(+3.74%) |
Aug 02, 2012 | 5.926 | 6.060 | 5.887 | 5.926 | 397,348 | -0.03(-0.49%) |
Aug 01, 2012 | 6.186 | 6.186 | 5.926 | 5.955 | 676,637 | -0.18(-2.98%) |
Jul 31, 2012 | 6.157 | 6.215 | 6.089 | 6.138 | 673,567 | -0.03(-0.47%) |
Jul 30, 2012 | 6.060 | 6.186 | 5.983 | 6.166 | 605,239 | +0.11(+1.75%) |
Jul 27, 2012 | 5.868 | 6.080 | 5.849 | 6.060 | 795,305 | +0.21(+3.62%) |
Jul 26, 2012 | 5.694 | 5.897 | 5.694 | 5.849 | 1,198,582 | +0.18(+3.23%) |
Jul 25, 2012 | 5.916 | 5.916 | 5.617 | 5.665 | 1,670,928 | -0.14(-2.49%) |
Jul 24, 2012 | 5.935 | 5.935 | 5.675 | 5.810 | 1,299,779 | -0.11(-1.79%) |
Jul 23, 2012 | 5.752 | 5.983 | 5.617 | 5.916 | 1,268,223 | +0.06(+0.99%) |
Jul 20, 2012 | 6.051 | 6.051 | 5.752 | 5.858 | 1,004,850 | -0.21(-3.49%) |
Jul 19, 2012 | 6.311 | 6.417 | 6.003 | 6.070 | 646,074 | -0.22(-3.52%) |
Jul 18, 2012 | 6.436 | 6.486 | 6.224 | 6.292 | 558,326 | -0.13(-2.10%) |
Jul 17, 2012 | 6.562 | 6.619 | 6.321 | 6.427 | 606,069 | -0.07(-1.04%) |
Jul 16, 2012 | 6.552 | 6.658 | 6.484 | 6.494 | 857,969 | +0.01(+0.15%) |
Jul 13, 2012 | 6.311 | 6.552 | 6.301 | 6.484 | 774,361 | +0.22(+3.54%) |
Jul 12, 2012 | 6.523 | 6.542 | 6.147 | 6.263 | 2,092,389 | -0.28(-4.27%) |
Jul 11, 2012 | 6.600 | 6.745 | 6.513 | 6.542 | 1,384,107 | -0.01(-0.15%) |
Jul 10, 2012 | 6.619 | 6.745 | 6.475 | 6.552 | 1,064,897 | +0.05(+0.74%) |
Jul 09, 2012 | 6.533 | 6.552 | 6.446 | 6.504 | 388,925 | -0.01(-0.15%) |
Jul 06, 2012 | 6.407 | 6.562 | 6.407 | 6.513 | 692,655 | +0.07(+1.05%) |
Jul 05, 2012 | 6.369 | 6.475 | 6.321 | 6.446 | 606,210 | +0.06(+0.90%) |
Jul 03, 2012 | 6.475 | 6.494 | 6.350 | 6.388 | 410,608 | -0.09(-1.34%) |
Jul 02, 2012 | 6.321 | 6.484 | 6.272 | 6.475 | 707,721 | +0.20(+3.23%) |
Jun 29, 2012 | 6.388 | 6.417 | 6.253 | 6.272 | 714,807 | -0.06(-0.91%) |
Jun 28, 2012 | 6.215 | 6.350 | 6.176 | 6.330 | 856,519 | +0.09(+1.39%) |
Jun 27, 2012 | 6.215 | 6.263 | 6.089 | 6.244 | 787,670 | +0.15(+2.53%) |
Jun 26, 2012 | 6.138 | 6.253 | 6.070 | 6.089 | 684,591 | -0.02(-0.32%) |
Jun 25, 2012 | 6.089 | 6.186 | 5.974 | 6.109 | 516,021 | +0.03(+0.48%) |
Jun 22, 2012 | 6.080 | 6.244 | 6.041 | 6.080 | 1,441,039 | +0.04(+0.64%) |
Jun 21, 2012 | 6.099 | 6.321 | 5.959 | 6.041 | 1,033,190 | -0.07(-1.10%) |
Jun 20, 2012 | 5.993 | 6.109 | 5.887 | 6.109 | 1,014,159 | +0.13(+2.09%) |
Jun 19, 2012 | 5.839 | 6.012 | 5.743 | 5.983 | 1,414,868 | +0.25(+4.37%) |
Jun 18, 2012 | 5.752 | 5.781 | 5.588 | 5.733 | 404,883 | +0.02(+0.34%) |
Jun 15, 2012 | 5.762 | 5.800 | 5.685 | 5.714 | 425,019 | -0.06(-1.00%) |
Jun 14, 2012 | 5.762 | 5.897 | 5.723 | 5.771 | 621,974 | +0.03(+0.50%) |
Jun 13, 2012 | 5.723 | 5.839 | 5.704 | 5.743 | 495,056 | +0.04(+0.68%) |
Jun 12, 2012 | 5.723 | 5.820 | 5.415 | 5.704 | 578,643 | +0.04(+0.68%) |
Jun 11, 2012 | 5.800 | 6.003 | 5.665 | 5.665 | 886,187 | -0.04(-0.68%) |
Jun 08, 2012 | 5.714 | 5.752 | 5.550 | 5.704 | 488,820 | -0.03(-0.50%) |
Jun 07, 2012 | 5.637 | 5.839 | 5.492 | 5.733 | 778,137 | +0.18(+3.30%) |
Jun 06, 2012 | 5.434 | 5.569 | 5.410 | 5.550 | 324,418 | +0.15(+2.86%) |
Jun 05, 2012 | 5.270 | 5.434 | 5.251 | 5.396 | 508,411 | +0.11(+2.00%) |
Jun 04, 2012 | 5.453 | 5.502 | 5.270 | 5.290 | 558,519 | -0.14(-2.66%) |
Jun 01, 2012 | 5.482 | 5.569 | 5.367 | 5.434 | 480,904 | -0.13(-2.42%) |
May 31, 2012 | 5.405 | 5.675 | 5.405 | 5.569 | 864,642 | +0.20(+3.77%) |
May 30, 2012 | 5.482 | 5.540 | 5.319 | 5.367 | 358,514 | -0.11(-1.94%) |
May 29, 2012 | 5.492 | 5.588 | 5.444 | 5.473 | 516,314 | +0.00(+0.00%) |
May 25, 2012 | 5.453 | 5.569 | 5.295 | 5.473 | 637,726 | +0.00(+0.00%) |
May 24, 2012 | 5.174 | 5.511 | 5.174 | 5.473 | 588,691 | +0.29(+5.58%) |
May 23, 2012 | 5.020 | 5.242 | 5.020 | 5.184 | 361,139 | +0.14(+2.87%) |
May 22, 2012 | 5.136 | 5.213 | 4.991 | 5.039 | 306,934 | -0.09(-1.69%) |
May 21, 2012 | 5.078 | 5.155 | 5.049 | 5.126 | 339,398 | +0.04(+0.76%) |
May 18, 2012 | 5.116 | 5.184 | 5.068 | 5.087 | 545,233 | +0.01(+0.19%) |
May 17, 2012 | 5.396 | 5.400 | 5.030 | 5.078 | 557,024 | -0.28(-5.22%) |
May 16, 2012 | 5.559 | 5.588 | 5.347 | 5.357 | 476,673 | -0.19(-3.47%) |
May 15, 2012 | 5.559 | 5.685 | 5.483 | 5.550 | 486,917 | +0.02(+0.35%) |
May 14, 2012 | 5.531 | 5.598 | 5.511 | 5.531 | 238,683 | -0.07(-1.20%) |
May 11, 2012 | 5.531 | 5.665 | 5.531 | 5.598 | 594,493 | +0.03(+0.52%) |
May 10, 2012 | 5.598 | 5.637 | 5.492 | 5.569 | 436,956 | +0.04(+0.70%) |
May 09, 2012 | 5.492 | 5.569 | 5.473 | 5.531 | 474,334 | -0.04(-0.69%) |
May 08, 2012 | 5.502 | 5.685 | 5.502 | 5.569 | 576,488 | +0.02(+0.35%) |
May 07, 2012 | 5.434 | 5.637 | 5.415 | 5.550 | 355,136 | +0.09(+1.59%) |
May 04, 2012 | 5.376 | 5.521 | 5.338 | 5.463 | 568,973 | +0.06(+1.07%) |
May 03, 2012 | 5.376 | 5.425 | 5.271 | 5.405 | 345,955 | +0.01(+0.18%) |
May 02, 2012 | 5.357 | 5.473 | 5.347 | 5.396 | 373,503 | -0.02(-0.36%) |