Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.734 | 5.835 | 5.700 | 5.752 | 460,307 | +0.00(+0.00%) |
May 30, 2013 | 5.724 | 5.831 | 5.634 | 5.752 | 476,542 | +0.02(+0.36%) |
May 29, 2013 | 5.752 | 5.821 | 5.696 | 5.731 | 511,371 | -0.06(-0.96%) |
May 28, 2013 | 5.700 | 5.838 | 5.679 | 5.786 | 544,721 | -0.01(-0.18%) |
May 24, 2013 | 5.880 | 5.880 | 5.748 | 5.797 | 350,072 | -0.12(-1.99%) |
May 23, 2013 | 6.080 | 6.108 | 5.848 | 5.914 | 553,328 | -0.21(-3.39%) |
May 22, 2013 | 6.177 | 6.232 | 6.087 | 6.122 | 595,390 | -0.07(-1.06%) |
May 21, 2013 | 6.326 | 6.326 | 6.125 | 6.187 | 570,275 | -0.12(-1.97%) |
May 20, 2013 | 6.135 | 6.371 | 6.118 | 6.312 | 891,463 | +0.19(+3.11%) |
May 17, 2013 | 6.142 | 6.177 | 6.090 | 6.122 | 330,281 | +0.00(+0.06%) |
May 16, 2013 | 6.056 | 6.167 | 6.039 | 6.118 | 274,378 | +0.06(+0.97%) |
May 15, 2013 | 5.976 | 6.125 | 5.956 | 6.059 | 324,966 | +0.25(+4.22%) |
May 13, 2013 | 5.772 | 5.814 | 5.755 | 5.814 | 491,560 | +0.05(+0.90%) |
May 10, 2013 | 5.720 | 5.855 | 5.686 | 5.762 | 430,172 | +0.05(+0.85%) |
May 09, 2013 | 5.717 | 5.862 | 5.693 | 5.714 | 613,981 | -0.02(-0.42%) |
May 08, 2013 | 5.779 | 5.949 | 5.551 | 5.738 | 1,879,235 | -0.34(-5.52%) |
May 07, 2013 | 5.938 | 6.153 | 5.938 | 6.073 | 702,091 | +0.16(+2.69%) |
May 06, 2013 | 5.689 | 5.964 | 5.665 | 5.914 | 573,412 | +0.20(+3.51%) |
May 03, 2013 | 5.672 | 5.786 | 5.627 | 5.714 | 388,230 | +0.09(+1.54%) |
May 02, 2013 | 5.627 | 5.741 | 5.575 | 5.627 | 425,647 | +0.01(+0.12%) |
May 01, 2013 | 5.641 | 5.824 | 5.613 | 5.620 | 734,130 | -0.02(-0.37%) |
Apr 30, 2013 | 5.644 | 5.672 | 5.548 | 5.641 | 283,214 | +0.01(+0.12%) |
Apr 29, 2013 | 5.655 | 5.734 | 5.610 | 5.634 | 321,734 | +0.04(+0.74%) |
Apr 26, 2013 | 5.658 | 5.693 | 5.589 | 5.592 | 521,853 | -0.08(-1.40%) |
Apr 25, 2013 | 5.655 | 5.765 | 5.637 | 5.672 | 475,405 | +0.03(+0.61%) |
Apr 24, 2013 | 5.648 | 5.700 | 5.603 | 5.637 | 285,733 | +0.00(+0.00%) |
Apr 23, 2013 | 5.693 | 5.916 | 5.554 | 5.637 | 579,814 | +0.09(+1.62%) |
Apr 22, 2013 | 5.617 | 5.617 | 5.506 | 5.548 | 184,095 | -0.04(-0.68%) |
Apr 19, 2013 | 5.509 | 5.596 | 5.423 | 5.586 | 544,874 | +0.08(+1.38%) |
Apr 18, 2013 | 5.530 | 5.603 | 5.461 | 5.509 | 474,182 | -0.02(-0.38%) |
Apr 17, 2013 | 5.541 | 5.627 | 5.499 | 5.530 | 712,205 | -0.03(-0.50%) |
Apr 16, 2013 | 5.558 | 5.579 | 5.509 | 5.558 | 358,486 | +0.03(+0.63%) |
Apr 15, 2013 | 5.534 | 5.596 | 5.354 | 5.523 | 764,001 | -0.02(-0.37%) |
Apr 12, 2013 | 5.610 | 5.641 | 5.523 | 5.544 | 456,259 | -0.11(-1.96%) |
Apr 11, 2013 | 5.596 | 5.695 | 5.596 | 5.655 | 298,348 | +0.07(+1.18%) |
Apr 10, 2013 | 5.496 | 5.637 | 5.475 | 5.589 | 685,378 | +0.12(+2.15%) |
Apr 09, 2013 | 5.537 | 5.603 | 5.451 | 5.471 | 695,339 | -0.07(-1.31%) |
Apr 08, 2013 | 5.689 | 5.738 | 5.464 | 5.544 | 684,861 | -0.11(-2.02%) |
Apr 05, 2013 | 5.707 | 5.736 | 5.624 | 5.658 | 495,515 | -0.12(-2.09%) |
Apr 04, 2013 | 5.866 | 5.866 | 5.738 | 5.779 | 422,317 | -0.09(-1.53%) |
Apr 03, 2013 | 5.828 | 6.013 | 5.828 | 5.869 | 647,576 | +0.02(+0.35%) |
Apr 02, 2013 | 6.014 | 6.087 | 5.838 | 5.848 | 556,373 | -0.18(-3.04%) |
Apr 01, 2013 | 5.866 | 6.115 | 5.814 | 6.032 | 1,105,382 | +0.21(+3.56%) |
Mar 28, 2013 | 5.914 | 5.938 | 5.810 | 5.824 | 389,230 | -0.03(-0.47%) |
Mar 27, 2013 | 5.776 | 5.873 | 5.707 | 5.852 | 460,529 | +0.06(+0.95%) |
Mar 26, 2013 | 5.873 | 5.880 | 5.776 | 5.797 | 325,183 | -0.08(-1.41%) |
Mar 25, 2013 | 5.966 | 5.983 | 5.862 | 5.880 | 504,981 | -0.01(-0.12%) |
Mar 22, 2013 | 5.869 | 5.918 | 5.841 | 5.886 | 558,874 | +0.02(+0.29%) |
Mar 21, 2013 | 5.935 | 5.980 | 5.848 | 5.869 | 659,654 | -0.08(-1.28%) |
Mar 20, 2013 | 5.969 | 5.997 | 5.921 | 5.945 | 163,898 | -0.01(-0.12%) |
Mar 19, 2013 | 5.994 | 6.094 | 5.931 | 5.952 | 373,030 | -0.01(-0.23%) |
Mar 18, 2013 | 5.966 | 6.046 | 5.966 | 5.966 | 324,125 | -0.03(-0.52%) |
Mar 15, 2013 | 6.042 | 6.078 | 5.983 | 5.997 | 422,490 | -0.02(-0.34%) |
Mar 14, 2013 | 5.959 | 6.039 | 5.918 | 6.018 | 397,419 | +0.10(+1.64%) |
Mar 13, 2013 | 5.897 | 5.938 | 5.828 | 5.921 | 325,819 | +0.04(+0.71%) |
Mar 12, 2013 | 5.918 | 5.960 | 5.845 | 5.880 | 338,272 | -0.03(-0.47%) |
Mar 11, 2013 | 5.914 | 5.945 | 5.831 | 5.907 | 483,076 | -0.01(-0.12%) |
Mar 08, 2013 | 5.918 | 5.918 | 5.838 | 5.914 | 472,922 | +0.04(+0.77%) |
Mar 07, 2013 | 5.904 | 5.983 | 5.810 | 5.869 | 623,089 | -0.04(-0.76%) |
Mar 06, 2013 | 6.004 | 6.025 | 5.893 | 5.914 | 453,393 | -0.09(-1.44%) |
Mar 05, 2013 | 5.848 | 6.018 | 5.734 | 6.001 | 1,455,646 | +0.16(+2.72%) |
Mar 04, 2013 | 5.949 | 5.966 | 5.731 | 5.841 | 836,535 | -0.13(-2.20%) |
Mar 01, 2013 | 6.042 | 6.080 | 5.921 | 5.973 | 1,074,950 | -0.05(-0.86%) |
Feb 28, 2013 | 5.976 | 6.135 | 5.935 | 6.025 | 1,671,928 | -0.03(-0.57%) |
Feb 27, 2013 | 6.066 | 6.184 | 6.032 | 6.059 | 1,020,873 | -0.00(-0.06%) |
Feb 26, 2013 | 6.004 | 6.115 | 5.880 | 6.063 | 1,247,312 | +0.08(+1.33%) |
Feb 22, 2013 | 6.004 | 6.021 | 5.914 | 5.983 | 314,783 | -0.01(-0.12%) |
Feb 21, 2013 | 6.139 | 6.139 | 5.861 | 5.990 | 629,658 | -0.15(-2.37%) |
Feb 20, 2013 | 6.419 | 6.419 | 6.122 | 6.135 | 755,859 | -0.28(-4.42%) |
Feb 19, 2013 | 6.419 | 6.443 | 6.271 | 6.419 | 858,611 | -0.01(-0.16%) |
Feb 15, 2013 | 6.388 | 6.606 | 6.374 | 6.429 | 1,252,494 | +0.15(+2.42%) |
Feb 14, 2013 | 6.232 | 6.312 | 6.173 | 6.277 | 545,235 | +0.05(+0.83%) |
Feb 13, 2013 | 6.212 | 6.291 | 6.122 | 6.225 | 945,081 | +0.02(+0.39%) |
Feb 12, 2013 | 5.918 | 6.274 | 5.918 | 6.201 | 1,152,122 | +0.29(+4.85%) |
Feb 11, 2013 | 5.973 | 5.973 | 5.821 | 5.914 | 449,941 | -0.03(-0.47%) |
Feb 08, 2013 | 5.869 | 5.994 | 5.869 | 5.942 | 506,468 | +0.06(+1.06%) |
Feb 07, 2013 | 5.866 | 5.883 | 5.730 | 5.880 | 1,158,064 | +0.03(+0.47%) |
Feb 06, 2013 | 5.949 | 5.959 | 5.797 | 5.852 | 714,240 | -0.01(-0.18%) |
Feb 04, 2013 | 5.828 | 5.904 | 5.755 | 5.862 | 920,509 | +0.00(+0.00%) |
Feb 01, 2013 | 5.835 | 5.907 | 5.793 | 5.862 | 773,280 | +0.07(+1.19%) |
Jan 31, 2013 | 5.779 | 5.914 | 5.748 | 5.793 | 386,180 | +0.01(+0.24%) |
Jan 30, 2013 | 5.838 | 5.838 | 5.739 | 5.779 | 608,866 | -0.05(-0.89%) |
Jan 29, 2013 | 5.790 | 5.873 | 5.755 | 5.831 | 1,003,886 | +0.05(+0.90%) |
Jan 28, 2013 | 5.793 | 5.793 | 5.752 | 5.779 | 401,678 | -0.01(-0.24%) |
Jan 25, 2013 | 5.741 | 5.810 | 5.707 | 5.793 | 438,743 | +0.05(+0.90%) |
Jan 24, 2013 | 5.776 | 5.918 | 5.727 | 5.741 | 442,692 | -0.03(-0.60%) |
Jan 23, 2013 | 5.914 | 5.931 | 5.765 | 5.776 | 423,274 | -0.14(-2.40%) |
Jan 22, 2013 | 5.845 | 5.931 | 5.779 | 5.918 | 712,283 | +0.08(+1.42%) |
Jan 18, 2013 | 5.900 | 5.921 | 5.800 | 5.835 | 427,084 | -0.06(-1.06%) |
Jan 17, 2013 | 5.793 | 5.900 | 5.724 | 5.897 | 746,974 | +0.15(+2.59%) |
Jan 16, 2013 | 5.803 | 5.928 | 5.731 | 5.748 | 709,059 | -0.06(-1.01%) |
Jan 15, 2013 | 5.797 | 5.942 | 5.758 | 5.807 | 543,064 | -0.03(-0.47%) |
Jan 14, 2013 | 5.911 | 5.911 | 5.779 | 5.835 | 559,340 | -0.08(-1.29%) |
Jan 11, 2013 | 5.942 | 5.966 | 5.904 | 5.911 | 393,799 | -0.02(-0.35%) |
Jan 10, 2013 | 5.976 | 5.976 | 5.876 | 5.931 | 262,156 | +0.00(+0.00%) |
Jan 09, 2013 | 5.883 | 5.952 | 5.797 | 5.931 | 363,185 | +0.13(+2.21%) |
Jan 08, 2013 | 5.810 | 5.848 | 5.658 | 5.803 | 795,723 | +0.01(+0.18%) |
Jan 07, 2013 | 5.831 | 5.945 | 5.655 | 5.793 | 749,949 | -0.08(-1.35%) |
Jan 04, 2013 | 6.001 | 6.052 | 5.835 | 5.873 | 441,099 | -0.10(-1.68%) |
Jan 03, 2013 | 5.987 | 6.059 | 5.928 | 5.973 | 528,942 | -0.00(-0.06%) |
Jan 02, 2013 | 6.080 | 6.084 | 5.848 | 5.976 | 925,468 | -0.03(-0.58%) |
Dec 31, 2012 | 5.807 | 6.035 | 5.755 | 6.011 | 571,365 | +0.21(+3.64%) |
Dec 28, 2012 | 5.793 | 5.904 | 5.769 | 5.800 | 309,480 | -0.02(-0.36%) |
Dec 27, 2012 | 5.893 | 5.956 | 5.720 | 5.821 | 238,589 | -0.05(-0.82%) |
Dec 26, 2012 | 5.783 | 5.905 | 5.772 | 5.869 | 243,429 | +0.10(+1.68%) |
Dec 24, 2012 | 5.866 | 5.883 | 5.720 | 5.772 | 196,548 | -0.12(-2.05%) |
Dec 21, 2012 | 5.845 | 5.893 | 5.769 | 5.893 | 711,742 | -0.01(-0.18%) |
Dec 20, 2012 | 5.904 | 5.990 | 5.793 | 5.904 | 1,328,514 | +0.01(+0.12%) |
Dec 19, 2012 | 5.983 | 6.028 | 5.862 | 5.897 | 542,653 | -0.08(-1.33%) |
Dec 18, 2012 | 5.838 | 6.035 | 5.579 | 5.976 | 2,140,016 | +0.12(+2.01%) |
Dec 17, 2012 | 5.772 | 5.897 | 5.772 | 5.859 | 423,664 | +0.12(+2.17%) |
Dec 14, 2012 | 5.641 | 5.821 | 5.641 | 5.734 | 371,755 | +0.07(+1.22%) |
Dec 13, 2012 | 5.682 | 5.734 | 5.565 | 5.665 | 422,157 | +0.01(+0.18%) |
Dec 12, 2012 | 5.821 | 5.831 | 5.606 | 5.655 | 341,213 | -0.13(-2.33%) |
Dec 11, 2012 | 5.741 | 5.810 | 5.644 | 5.790 | 594,910 | +0.15(+2.57%) |
Dec 10, 2012 | 5.461 | 5.651 | 5.388 | 5.644 | 438,442 | +0.15(+2.77%) |
Dec 07, 2012 | 5.554 | 5.639 | 5.458 | 5.492 | 396,968 | +0.06(+1.08%) |
Dec 06, 2012 | 5.464 | 5.613 | 5.420 | 5.433 | 374,233 | -0.07(-1.26%) |
Dec 05, 2012 | 5.606 | 5.734 | 5.433 | 5.503 | 503,646 | -0.09(-1.67%) |
Dec 04, 2012 | 5.337 | 5.637 | 5.337 | 5.596 | 1,511,348 | +0.11(+1.95%) |
Nov 30, 2012 | 5.475 | 5.630 | 5.430 | 5.489 | 1,087,221 | -0.05(-0.94%) |
Nov 29, 2012 | 5.752 | 5.855 | 5.499 | 5.541 | 1,290,423 | -0.12(-2.08%) |
Nov 28, 2012 | 5.838 | 5.866 | 5.610 | 5.658 | 899,660 | -0.19(-3.31%) |
Nov 27, 2012 | 5.634 | 5.959 | 5.634 | 5.852 | 1,348,728 | +0.19(+3.30%) |
Nov 26, 2012 | 5.485 | 5.682 | 5.464 | 5.665 | 744,025 | +0.17(+3.08%) |
Nov 23, 2012 | 5.489 | 5.534 | 5.399 | 5.496 | 190,288 | +0.03(+0.57%) |
Nov 21, 2012 | 5.444 | 5.492 | 4.977 | 5.464 | 710,299 | +0.24(+4.64%) |
Nov 20, 2012 | 5.088 | 5.222 | 5.053 | 5.222 | 1,554,182 | +0.30(+6.19%) |
Nov 19, 2012 | 4.838 | 4.918 | 4.686 | 4.918 | 1,044,342 | +0.15(+3.12%) |
Nov 16, 2012 | 4.749 | 4.780 | 4.704 | 4.769 | 548,873 | +0.01(+0.15%) |
Nov 15, 2012 | 4.724 | 4.800 | 4.704 | 4.762 | 516,992 | +0.03(+0.66%) |
Nov 14, 2012 | 4.783 | 4.790 | 4.704 | 4.731 | 498,363 | -0.03(-0.58%) |
Nov 13, 2012 | 4.825 | 4.859 | 4.721 | 4.759 | 448,426 | -0.05(-1.08%) |
Nov 12, 2012 | 4.769 | 4.828 | 4.735 | 4.811 | 396,100 | +0.05(+1.02%) |
Nov 09, 2012 | 4.735 | 4.800 | 4.728 | 4.762 | 442,718 | +0.03(+0.73%) |
Nov 08, 2012 | 4.807 | 4.818 | 4.704 | 4.728 | 716,293 | -0.08(-1.58%) |
Nov 07, 2012 | 4.780 | 4.811 | 4.634 | 4.804 | 888,082 | -0.00(-0.07%) |
Nov 06, 2012 | 4.835 | 4.908 | 4.714 | 4.807 | 1,270,111 | +0.02(+0.43%) |
Nov 05, 2012 | 4.742 | 4.842 | 4.735 | 4.787 | 1,134,022 | +0.05(+1.02%) |
Nov 02, 2012 | 4.800 | 4.837 | 4.721 | 4.738 | 850,980 | -0.03(-0.72%) |
Nov 01, 2012 | 4.787 | 4.842 | 4.697 | 4.773 | 1,281,700 | +0.02(+0.51%) |
Oct 31, 2012 | 4.628 | 4.755 | 4.596 | 4.749 | 1,259,910 | +0.14(+3.00%) |
Oct 26, 2012 | 4.496 | 4.610 | 4.610 | 4.610 | 1,507,572 | +0.24(+5.54%) |
Oct 25, 2012 | 4.403 | 4.427 | 4.323 | 4.368 | 549,396 | +0.01(+0.32%) |
Oct 24, 2012 | 4.330 | 4.384 | 4.264 | 4.354 | 818,209 | +0.03(+0.80%) |
Oct 23, 2012 | 4.171 | 4.351 | 4.168 | 4.320 | 832,365 | +0.12(+2.88%) |
Oct 19, 2012 | 4.365 | 4.410 | 4.149 | 4.199 | 971,369 | -0.18(-4.11%) |
Oct 18, 2012 | 4.448 | 4.486 | 4.358 | 4.379 | 626,145 | -0.07(-1.56%) |
Oct 17, 2012 | 4.358 | 4.496 | 4.351 | 4.448 | 872,553 | +0.07(+1.66%) |
Oct 16, 2012 | 4.323 | 4.399 | 4.282 | 4.375 | 1,327,465 | +0.07(+1.61%) |
Oct 15, 2012 | 4.209 | 4.306 | 4.185 | 4.306 | 1,025,398 | +0.11(+2.55%) |
Oct 12, 2012 | 4.130 | 4.268 | 4.130 | 4.199 | 888,863 | +0.08(+2.02%) |
Oct 11, 2012 | 4.046 | 4.181 | 4.046 | 4.116 | 655,788 | +0.10(+2.59%) |
Oct 10, 2012 | 4.195 | 4.247 | 3.991 | 4.012 | 985,615 | -0.17(-3.97%) |
Oct 09, 2012 | 4.226 | 4.237 | 4.154 | 4.178 | 499,962 | -0.04(-0.90%) |
Oct 08, 2012 | 4.168 | 4.268 | 4.147 | 4.216 | 446,171 | +0.04(+0.91%) |
Oct 05, 2012 | 4.271 | 4.302 | 4.150 | 4.178 | 439,821 | -0.08(-1.79%) |
Oct 04, 2012 | 4.247 | 4.282 | 4.171 | 4.254 | 1,236,811 | +0.02(+0.57%) |
Oct 03, 2012 | 4.254 | 4.282 | 4.223 | 4.230 | 755,978 | -0.01(-0.16%) |
Oct 02, 2012 | 4.247 | 4.278 | 4.171 | 4.237 | 515,781 | +0.03(+0.66%) |
Oct 01, 2012 | 4.285 | 4.289 | 4.112 | 4.209 | 1,241,049 | -0.02(-0.57%) |
Sep 28, 2012 | 4.257 | 4.289 | 4.150 | 4.233 | 738,091 | -0.05(-1.13%) |
Sep 27, 2012 | 4.161 | 4.289 | 4.154 | 4.282 | 1,118,347 | +0.16(+3.77%) |
Sep 26, 2012 | 4.261 | 4.282 | 4.109 | 4.126 | 884,280 | -0.11(-2.69%) |
Sep 25, 2012 | 4.185 | 4.323 | 4.178 | 4.240 | 1,587,089 | +0.06(+1.41%) |
Sep 24, 2012 | 4.271 | 4.385 | 4.174 | 4.181 | 1,509,573 | -0.14(-3.28%) |
Sep 21, 2012 | 4.479 | 4.589 | 4.306 | 4.323 | 3,067,381 | -0.13(-3.03%) |
Sep 20, 2012 | 4.998 | 5.005 | 4.446 | 4.458 | 4,870,185 | -0.94(-17.37%) |
Sep 19, 2012 | 5.292 | 5.426 | 5.260 | 5.395 | 166,561 | +0.12(+2.30%) |
Sep 18, 2012 | 5.330 | 5.343 | 5.240 | 5.274 | 651,222 | -0.08(-1.55%) |
Sep 17, 2012 | 5.399 | 5.499 | 5.319 | 5.357 | 241,081 | -0.07(-1.27%) |
Sep 14, 2012 | 5.395 | 5.444 | 5.378 | 5.426 | 385,934 | +0.04(+0.71%) |
Sep 13, 2012 | 5.361 | 5.395 | 5.171 | 5.388 | 550,506 | -0.01(-0.19%) |
Sep 12, 2012 | 5.302 | 5.423 | 5.298 | 5.399 | 401,082 | +0.13(+2.56%) |
Sep 11, 2012 | 5.243 | 5.292 | 5.136 | 5.264 | 361,484 | +0.00(+0.07%) |
Sep 10, 2012 | 5.132 | 5.274 | 5.084 | 5.260 | 700,402 | +0.15(+2.91%) |
Sep 07, 2012 | 5.205 | 5.205 | 5.049 | 5.112 | 350,856 | -0.08(-1.53%) |
Sep 06, 2012 | 5.088 | 5.191 | 5.043 | 5.191 | 358,064 | +0.18(+3.52%) |
Sep 05, 2012 | 4.890 | 5.049 | 4.811 | 5.015 | 400,698 | +0.10(+2.04%) |
Sep 04, 2012 | 5.108 | 5.108 | 4.894 | 4.915 | 773,109 | -0.21(-4.18%) |
Aug 31, 2012 | 5.188 | 5.229 | 5.032 | 5.129 | 414,854 | +0.00(+0.00%) |
Aug 30, 2012 | 5.364 | 5.409 | 5.108 | 5.129 | 475,272 | -0.00(-0.07%) |
Aug 29, 2012 | 5.136 | 5.198 | 5.094 | 5.132 | 308,135 | -0.17(-3.13%) |
Aug 27, 2012 | 5.330 | 5.388 | 5.243 | 5.298 | 345,249 | -0.00(-0.07%) |
Aug 24, 2012 | 5.468 | 5.492 | 5.278 | 5.302 | 483,788 | -0.18(-3.28%) |
Aug 23, 2012 | 5.475 | 5.551 | 5.420 | 5.482 | 952,728 | -0.01(-0.13%) |
Aug 22, 2012 | 5.333 | 5.534 | 5.326 | 5.489 | 437,543 | +0.12(+2.32%) |
Aug 21, 2012 | 5.274 | 5.426 | 5.274 | 5.364 | 649,103 | +0.08(+1.51%) |
Aug 20, 2012 | 5.177 | 5.326 | 5.160 | 5.285 | 645,810 | +0.09(+1.73%) |
Aug 17, 2012 | 5.188 | 5.257 | 5.143 | 5.195 | 560,806 | +0.02(+0.33%) |
Aug 16, 2012 | 5.202 | 5.250 | 5.073 | 5.177 | 473,734 | -0.02(-0.40%) |
Aug 15, 2012 | 5.150 | 5.233 | 5.063 | 5.198 | 544,770 | +0.03(+0.60%) |
Aug 14, 2012 | 5.153 | 5.520 | 5.101 | 5.167 | 979,991 | +0.16(+3.18%) |
Aug 13, 2012 | 4.956 | 5.032 | 4.934 | 5.008 | 404,037 | +0.04(+0.91%) |
Aug 10, 2012 | 5.022 | 5.184 | 4.949 | 4.963 | 932,893 | -0.07(-1.31%) |
Aug 09, 2012 | 5.188 | 5.219 | 5.015 | 5.029 | 720,705 | -0.07(-1.42%) |
Aug 08, 2012 | 4.998 | 5.139 | 4.845 | 5.101 | 996,897 | +0.19(+3.95%) |
Aug 07, 2012 | 4.908 | 5.295 | 4.621 | 4.908 | 1,529,668 | +0.41(+9.15%) |
Aug 06, 2012 | 4.451 | 4.554 | 4.451 | 4.496 | 516,900 | +0.06(+1.40%) |
Aug 03, 2012 | 4.368 | 4.496 | 4.330 | 4.434 | 541,511 | +0.13(+3.05%) |
Aug 02, 2012 | 4.282 | 4.361 | 4.237 | 4.302 | 318,093 | -0.01(-0.32%) |
Aug 01, 2012 | 4.434 | 4.496 | 4.254 | 4.316 | 416,013 | -0.08(-1.89%) |
Jul 31, 2012 | 4.427 | 4.462 | 4.323 | 4.399 | 616,985 | -0.02(-0.55%) |
Jul 30, 2012 | 4.545 | 4.548 | 4.399 | 4.423 | 366,359 | -0.11(-2.37%) |
Jul 27, 2012 | 4.410 | 4.610 | 4.380 | 4.531 | 681,469 | +0.08(+1.87%) |
Jul 26, 2012 | 4.496 | 4.496 | 4.355 | 4.448 | 627,663 | +0.06(+1.26%) |
Jul 25, 2012 | 4.513 | 4.541 | 4.351 | 4.392 | 747,150 | -0.12(-2.68%) |
Jul 24, 2012 | 4.610 | 4.742 | 4.496 | 4.513 | 669,918 | -0.11(-2.39%) |
Jul 23, 2012 | 4.700 | 4.704 | 4.545 | 4.624 | 582,147 | -0.19(-4.02%) |
Jul 20, 2012 | 5.153 | 5.153 | 4.783 | 4.818 | 768,812 | -0.36(-6.88%) |
Jul 19, 2012 | 5.160 | 5.222 | 5.056 | 5.174 | 557,443 | +0.05(+0.94%) |
Jul 18, 2012 | 5.098 | 5.184 | 5.088 | 5.126 | 229,371 | +0.00(+0.07%) |
Jul 17, 2012 | 5.215 | 5.288 | 5.053 | 5.122 | 474,538 | -0.07(-1.40%) |
Jul 16, 2012 | 5.098 | 5.333 | 5.091 | 5.195 | 703,594 | +0.13(+2.53%) |
Jul 13, 2012 | 5.046 | 5.122 | 5.025 | 5.067 | 216,386 | +0.04(+0.90%) |
Jul 12, 2012 | 5.153 | 5.160 | 4.762 | 5.022 | 1,026,068 | -0.17(-3.26%) |
Jul 11, 2012 | 5.281 | 5.333 | 5.122 | 5.191 | 1,197,216 | -0.10(-1.90%) |
Jul 10, 2012 | 5.586 | 5.586 | 5.233 | 5.292 | 508,575 | -0.23(-4.20%) |
Jul 09, 2012 | 5.624 | 5.630 | 5.516 | 5.523 | 642,681 | -0.13(-2.32%) |
Jul 06, 2012 | 5.665 | 5.714 | 5.610 | 5.655 | 236,033 | -0.05(-0.91%) |
Jul 05, 2012 | 5.665 | 5.776 | 5.637 | 5.707 | 745,022 | +0.04(+0.73%) |
Jul 03, 2012 | 5.644 | 5.679 | 5.637 | 5.665 | 260,043 | +0.02(+0.37%) |
Jul 02, 2012 | 5.817 | 5.817 | 5.568 | 5.644 | 727,396 | -0.17(-2.86%) |
Jun 29, 2012 | 5.620 | 5.831 | 5.565 | 5.810 | 838,674 | +0.31(+5.73%) |
Jun 28, 2012 | 5.665 | 5.707 | 5.361 | 5.496 | 735,350 | -0.20(-3.58%) |
Jun 27, 2012 | 5.738 | 5.821 | 5.669 | 5.700 | 242,877 | -0.01(-0.18%) |
Jun 26, 2012 | 5.707 | 5.797 | 5.630 | 5.710 | 694,934 | +0.04(+0.67%) |
Jun 25, 2012 | 5.880 | 5.880 | 5.617 | 5.672 | 604,868 | -0.21(-3.64%) |
Jun 22, 2012 | 6.011 | 6.135 | 5.882 | 5.886 | 7,566,034 | -0.11(-1.90%) |
Jun 21, 2012 | 6.232 | 6.263 | 5.911 | 6.001 | 1,152,972 | -0.22(-3.56%) |
Jun 20, 2012 | 6.571 | 6.571 | 6.153 | 6.222 | 875,863 | -0.36(-5.42%) |
Jun 19, 2012 | 6.623 | 6.708 | 6.526 | 6.578 | 1,248,758 | +0.05(+0.79%) |
Jun 18, 2012 | 6.343 | 6.571 | 6.340 | 6.526 | 563,078 | +0.15(+2.39%) |
Jun 15, 2012 | 6.180 | 6.391 | 6.156 | 6.374 | 506,702 | +0.17(+2.79%) |
Jun 14, 2012 | 6.191 | 6.212 | 6.146 | 6.201 | 289,856 | +0.06(+0.90%) |
Jun 13, 2012 | 6.173 | 6.208 | 6.066 | 6.146 | 382,794 | -0.01(-0.22%) |
Jun 12, 2012 | 6.212 | 6.291 | 6.111 | 6.160 | 322,332 | -0.05(-0.84%) |
Jun 11, 2012 | 6.225 | 6.386 | 6.191 | 6.212 | 617,087 | +0.08(+1.24%) |
Jun 08, 2012 | 6.025 | 6.156 | 5.883 | 6.135 | 452,107 | +0.14(+2.31%) |
Jun 07, 2012 | 6.170 | 6.187 | 5.983 | 5.997 | 359,972 | -0.02(-0.29%) |
Jun 06, 2012 | 5.931 | 6.014 | 5.880 | 6.014 | 275,460 | +0.11(+1.93%) |
Jun 05, 2012 | 5.880 | 6.021 | 5.855 | 5.900 | 224,508 | +0.03(+0.59%) |
Jun 04, 2012 | 5.938 | 5.938 | 5.724 | 5.866 | 711,097 | -0.05(-0.82%) |