Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.330 | 7.346 | 7.201 | 7.249 | 23,659 | -0.19(-2.49%) |
May 30, 2013 | 7.451 | 7.475 | 7.373 | 7.435 | 0 | +0.06(+0.87%) |
May 29, 2013 | 7.322 | 7.398 | 7.306 | 7.370 | 42,449 | +0.15(+2.12%) |
May 28, 2013 | 7.322 | 7.322 | 7.193 | 7.217 | 16,068 | -0.05(-0.70%) |
May 24, 2013 | 7.048 | 7.268 | 7.048 | 7.268 | 0 | +0.17(+2.42%) |
May 23, 2013 | 7.040 | 7.145 | 6.943 | 7.096 | 0 | -0.15(-2.11%) |
May 22, 2013 | 7.523 | 7.538 | 7.249 | 7.249 | 0 | -0.33(-4.34%) |
May 21, 2013 | 7.547 | 7.973 | 7.523 | 7.578 | 0 | +0.08(+1.05%) |
May 20, 2013 | 7.386 | 7.515 | 7.346 | 7.499 | 0 | +0.17(+2.31%) |
May 17, 2013 | 7.290 | 7.345 | 7.269 | 7.330 | 0 | +0.03(+0.43%) |
May 16, 2013 | 7.290 | 7.338 | 7.282 | 7.299 | 11,466 | -0.02(-0.32%) |
May 15, 2013 | 7.225 | 7.354 | 7.225 | 7.322 | 0 | +0.21(+3.01%) |
May 13, 2013 | 7.088 | 7.161 | 7.088 | 7.108 | 0 | +0.01(+0.16%) |
May 10, 2013 | 7.085 | 7.112 | 7.056 | 7.096 | 0 | +0.06(+0.80%) |
May 09, 2013 | 7.072 | 7.087 | 6.969 | 7.040 | 0 | -0.06(-0.90%) |
May 08, 2013 | 6.975 | 7.104 | 6.975 | 7.104 | 0 | +0.14(+1.95%) |
May 07, 2013 | 6.992 | 7.032 | 6.943 | 6.967 | 0 | +0.02(+0.31%) |
May 06, 2013 | 6.903 | 6.992 | 6.903 | 6.946 | 0 | +0.04(+0.63%) |
May 03, 2013 | 6.927 | 6.935 | 6.895 | 6.903 | 0 | +0.04(+0.59%) |
May 02, 2013 | 6.887 | 6.943 | 6.822 | 6.863 | 0 | +0.00(+0.00%) |
May 01, 2013 | 6.927 | 6.927 | 6.825 | 6.863 | 0 | +0.02(+0.23%) |
Apr 30, 2013 | 6.774 | 6.847 | 6.774 | 6.847 | 0 | +0.06(+0.83%) |
Apr 29, 2013 | 6.718 | 6.798 | 6.650 | 6.790 | 17,912 | +0.15(+2.29%) |
Apr 26, 2013 | 6.653 | 6.677 | 6.629 | 6.638 | 21,507 | -0.03(-0.47%) |
Apr 25, 2013 | 6.629 | 6.694 | 6.621 | 6.669 | 0 | +0.03(+0.49%) |
Apr 24, 2013 | 6.565 | 6.637 | 6.565 | 6.637 | 0 | +0.09(+1.33%) |
Apr 23, 2013 | 6.500 | 6.581 | 6.500 | 6.550 | 12,987 | +0.07(+1.02%) |
Apr 22, 2013 | 6.452 | 6.484 | 6.427 | 6.484 | 41,434 | +0.00(+0.00%) |
Apr 19, 2013 | 6.404 | 6.499 | 6.387 | 6.484 | 51,689 | +0.20(+3.21%) |
Apr 18, 2013 | 6.371 | 6.371 | 6.275 | 6.283 | 27,122 | -0.12(-1.90%) |
Apr 17, 2013 | 6.452 | 6.491 | 6.387 | 6.404 | 23,521 | -0.19(-2.92%) |
Apr 16, 2013 | 6.637 | 6.645 | 6.549 | 6.597 | 19,538 | +0.05(+0.74%) |
Apr 15, 2013 | 6.589 | 6.702 | 6.549 | 6.549 | 49,017 | -0.01(-0.12%) |
Apr 12, 2013 | 6.476 | 6.588 | 6.476 | 6.557 | 41,093 | +0.24(+3.83%) |
Apr 11, 2013 | 6.267 | 6.363 | 6.267 | 6.315 | 24,097 | +0.06(+0.98%) |
Apr 10, 2013 | 6.226 | 6.306 | 6.226 | 6.254 | 9,337 | +0.07(+1.09%) |
Apr 09, 2013 | 5.889 | 6.234 | 5.888 | 6.186 | 31,281 | +0.29(+4.92%) |
Apr 08, 2013 | 5.808 | 5.896 | 5.800 | 5.896 | 15,960 | +0.08(+1.39%) |
Apr 05, 2013 | 5.783 | 5.832 | 5.735 | 5.816 | 34,706 | -0.05(-0.82%) |
Apr 04, 2013 | 5.808 | 5.895 | 5.791 | 5.864 | 23,232 | +0.05(+0.83%) |
Apr 03, 2013 | 5.904 | 5.904 | 5.816 | 5.816 | 24,318 | -0.04(-0.69%) |
Apr 02, 2013 | 5.904 | 5.904 | 5.840 | 5.856 | 23,410 | -0.07(-1.22%) |
Apr 01, 2013 | 5.993 | 5.993 | 5.888 | 5.928 | 11,013 | +0.00(+0.00%) |
Mar 28, 2013 | 5.961 | 5.985 | 5.912 | 5.928 | 22,994 | -0.01(-0.14%) |
Mar 27, 2013 | 5.904 | 5.936 | 5.881 | 5.936 | 18,385 | +0.04(+0.60%) |
Mar 26, 2013 | 5.864 | 5.920 | 5.864 | 5.901 | 22,314 | +0.08(+1.33%) |
Mar 25, 2013 | 5.977 | 5.977 | 5.783 | 5.824 | 57,332 | -0.23(-3.86%) |
Mar 22, 2013 | 6.009 | 6.057 | 5.977 | 6.057 | 8,124 | +0.08(+1.35%) |
Mar 21, 2013 | 5.961 | 6.009 | 5.944 | 5.977 | 8,551 | +0.09(+1.47%) |
Mar 20, 2013 | 5.878 | 5.927 | 5.873 | 5.890 | 7,925 | +0.04(+0.72%) |
Mar 19, 2013 | 5.816 | 5.896 | 5.816 | 5.848 | 61,774 | +0.02(+0.28%) |
Mar 18, 2013 | 5.848 | 5.872 | 5.783 | 5.832 | 19,533 | -0.07(-1.25%) |
Mar 15, 2013 | 5.880 | 5.936 | 5.880 | 5.906 | 19,065 | +0.03(+0.44%) |
Mar 14, 2013 | 5.824 | 5.896 | 5.824 | 5.880 | 4,286 | +0.09(+1.53%) |
Mar 13, 2013 | 5.798 | 5.841 | 5.791 | 5.791 | 10,930 | -0.06(-0.96%) |
Mar 12, 2013 | 5.896 | 5.904 | 5.848 | 5.848 | 42,295 | -0.12(-2.02%) |
Mar 11, 2013 | 5.920 | 5.969 | 5.920 | 5.969 | 10,238 | -0.04(-0.59%) |
Mar 08, 2013 | 5.944 | 6.009 | 5.936 | 6.004 | 40,951 | +0.00(+0.05%) |
Mar 07, 2013 | 5.993 | 6.001 | 5.936 | 6.001 | 13,409 | +0.05(+0.89%) |
Mar 06, 2013 | 5.912 | 5.972 | 5.912 | 5.948 | 19,263 | +0.05(+0.87%) |
Mar 05, 2013 | 5.888 | 5.977 | 5.888 | 5.896 | 22,913 | +0.05(+0.83%) |
Mar 04, 2013 | 5.856 | 5.856 | 5.824 | 5.848 | 7,970 | -0.02(-0.41%) |
Mar 01, 2013 | 5.880 | 5.896 | 5.840 | 5.872 | 21,057 | -0.00(-0.06%) |
Feb 28, 2013 | 5.872 | 5.928 | 5.872 | 5.876 | 22,364 | -0.04(-0.62%) |
Feb 27, 2013 | 5.808 | 5.928 | 5.808 | 5.912 | 17,812 | +0.04(+0.71%) |
Feb 26, 2013 | 5.872 | 5.872 | 5.824 | 5.871 | 10,213 | -0.07(-1.11%) |
Feb 22, 2013 | 5.948 | 5.948 | 5.928 | 5.936 | 1,364 | -0.00(-0.01%) |
Feb 21, 2013 | 5.960 | 5.961 | 5.864 | 5.937 | 23,876 | -0.09(-1.56%) |
Feb 20, 2013 | 6.073 | 6.146 | 6.022 | 6.031 | 26,293 | +0.01(+0.11%) |
Feb 19, 2013 | 6.025 | 6.081 | 5.940 | 6.025 | 39,392 | -0.05(-0.80%) |
Feb 15, 2013 | 6.057 | 6.122 | 6.033 | 6.073 | 42,075 | +0.06(+1.07%) |
Feb 14, 2013 | 5.936 | 6.009 | 5.832 | 6.009 | 8,049 | +0.09(+1.50%) |
Feb 13, 2013 | 5.961 | 5.961 | 5.914 | 5.920 | 21,772 | -0.02(-0.41%) |
Feb 12, 2013 | 5.840 | 5.944 | 5.840 | 5.944 | 4,591 | +0.09(+1.55%) |
Feb 11, 2013 | 5.824 | 5.896 | 5.824 | 5.854 | 4,568 | +0.06(+1.08%) |
Feb 08, 2013 | 5.840 | 5.840 | 5.783 | 5.791 | 138,405 | -0.08(-1.37%) |
Feb 07, 2013 | 5.864 | 5.880 | 5.851 | 5.872 | 3,879 | +0.02(+0.27%) |
Feb 06, 2013 | 5.816 | 5.864 | 5.816 | 5.856 | 38,216 | +0.10(+1.68%) |
Feb 04, 2013 | 5.840 | 5.860 | 5.759 | 5.759 | 18,737 | -0.12(-2.12%) |
Feb 01, 2013 | 5.872 | 5.940 | 5.864 | 5.884 | 25,980 | -0.01(-0.21%) |
Jan 31, 2013 | 5.896 | 5.912 | 5.848 | 5.896 | 10,959 | -0.07(-1.21%) |
Jan 30, 2013 | 5.961 | 6.027 | 5.912 | 5.969 | 15,554 | +0.03(+0.54%) |
Jan 29, 2013 | 5.921 | 5.944 | 5.921 | 5.936 | 14,144 | -0.01(-0.14%) |
Jan 28, 2013 | 5.977 | 5.977 | 5.921 | 5.944 | 21,564 | -0.09(-1.47%) |
Jan 25, 2013 | 6.033 | 6.033 | 5.969 | 6.033 | 11,686 | -0.04(-0.66%) |
Jan 24, 2013 | 6.089 | 6.097 | 6.025 | 6.073 | 12,191 | -0.03(-0.53%) |
Jan 23, 2013 | 6.073 | 6.114 | 6.057 | 6.106 | 43,670 | +0.03(+0.45%) |
Jan 22, 2013 | 6.081 | 6.114 | 6.057 | 6.078 | 20,659 | -0.00(-0.05%) |
Jan 18, 2013 | 6.114 | 6.122 | 6.081 | 6.081 | 38,857 | -0.04(-0.66%) |
Jan 17, 2013 | 6.114 | 6.146 | 6.112 | 6.122 | 61,162 | +0.07(+1.20%) |
Jan 16, 2013 | 6.041 | 6.097 | 6.041 | 6.049 | 26,818 | -0.05(-0.79%) |
Jan 15, 2013 | 6.122 | 6.138 | 6.081 | 6.097 | 16,873 | -0.03(-0.46%) |
Jan 14, 2013 | 6.178 | 6.242 | 6.122 | 6.126 | 53,201 | -0.05(-0.76%) |
Jan 11, 2013 | 6.202 | 6.202 | 6.173 | 6.173 | 13,898 | -0.01(-0.21%) |
Jan 10, 2013 | 6.122 | 6.186 | 6.122 | 6.186 | 19,012 | +0.10(+1.72%) |
Jan 09, 2013 | 6.041 | 6.081 | 6.026 | 6.081 | 5,609 | +0.11(+1.90%) |
Jan 08, 2013 | 6.057 | 6.057 | 5.936 | 5.968 | 24,509 | -0.07(-1.21%) |
Jan 07, 2013 | 6.097 | 6.097 | 6.033 | 6.041 | 20,761 | -0.06(-0.92%) |
Jan 04, 2013 | 6.033 | 6.122 | 6.033 | 6.097 | 32,971 | +0.03(+0.53%) |
Jan 03, 2013 | 5.944 | 6.081 | 5.936 | 6.065 | 11,014 | +0.10(+1.76%) |
Jan 02, 2013 | 5.952 | 5.961 | 5.904 | 5.961 | 15,583 | +0.21(+3.59%) |
Dec 31, 2012 | 5.703 | 5.754 | 5.703 | 5.754 | 12,253 | +0.03(+0.61%) |
Dec 28, 2012 | 5.783 | 5.799 | 5.703 | 5.719 | 34,532 | -0.16(-2.74%) |
Dec 27, 2012 | 5.920 | 5.920 | 5.808 | 5.880 | 33,650 | -0.05(-0.86%) |
Dec 26, 2012 | 5.939 | 5.955 | 5.859 | 5.931 | 46,187 | +0.07(+1.23%) |
Dec 24, 2012 | 6.163 | 6.163 | 5.851 | 5.859 | 9,971 | -0.04(-0.68%) |
Dec 21, 2012 | 5.947 | 5.947 | 5.899 | 5.899 | 49,788 | -0.02(-0.41%) |
Dec 20, 2012 | 5.899 | 5.971 | 5.899 | 5.923 | 51,583 | +0.08(+1.37%) |
Dec 19, 2012 | 5.770 | 5.859 | 5.770 | 5.843 | 9,920 | +0.10(+1.67%) |
Dec 18, 2012 | 5.795 | 5.795 | 5.706 | 5.746 | 23,826 | -0.10(-1.65%) |
Dec 17, 2012 | 5.770 | 5.843 | 5.770 | 5.843 | 20,911 | +0.22(+3.96%) |
Dec 14, 2012 | 5.620 | 5.620 | 5.604 | 5.620 | 8,211 | +0.09(+1.60%) |
Dec 13, 2012 | 5.501 | 5.557 | 5.494 | 5.532 | 9,405 | +0.01(+0.26%) |
Dec 12, 2012 | 5.549 | 5.581 | 5.486 | 5.517 | 21,688 | +0.08(+1.56%) |
Dec 11, 2012 | 5.399 | 5.478 | 5.399 | 5.433 | 9,796 | +0.02(+0.42%) |
Dec 10, 2012 | 5.399 | 5.430 | 5.391 | 5.410 | 4,690 | -0.03(-0.52%) |
Dec 07, 2012 | 5.391 | 5.438 | 5.391 | 5.438 | 44,801 | +0.09(+1.78%) |
Dec 06, 2012 | 5.304 | 5.343 | 5.296 | 5.343 | 13,718 | +0.04(+0.75%) |
Dec 05, 2012 | 5.264 | 5.319 | 5.264 | 5.304 | 15,797 | +0.04(+0.75%) |
Dec 04, 2012 | 5.224 | 5.288 | 5.224 | 5.264 | 10,938 | +0.00(+0.00%) |
Nov 30, 2012 | 5.280 | 5.296 | 5.256 | 5.264 | 17,262 | +0.01(+0.12%) |
Nov 29, 2012 | 5.248 | 5.288 | 5.232 | 5.258 | 8,331 | +0.05(+0.94%) |
Nov 28, 2012 | 5.114 | 5.209 | 5.106 | 5.209 | 21,628 | +0.02(+0.46%) |
Nov 27, 2012 | 5.201 | 5.201 | 5.185 | 5.185 | 4,915 | -0.06(-1.21%) |
Nov 26, 2012 | 5.256 | 5.266 | 5.217 | 5.249 | 48,756 | +0.09(+1.77%) |
Nov 23, 2012 | 5.122 | 5.161 | 5.122 | 5.157 | 6,963 | +0.08(+1.48%) |
Nov 21, 2012 | 5.034 | 5.082 | 5.034 | 5.082 | 9,992 | +0.06(+1.10%) |
Nov 20, 2012 | 5.090 | 5.090 | 4.979 | 5.027 | 104,633 | -0.06(-1.24%) |
Nov 19, 2012 | 5.090 | 5.152 | 5.090 | 5.090 | 25,459 | +0.07(+1.36%) |
Nov 16, 2012 | 5.011 | 5.027 | 4.971 | 5.022 | 10,705 | +0.08(+1.68%) |
Nov 15, 2012 | 4.963 | 5.019 | 4.916 | 4.939 | 9,983 | +0.02(+0.49%) |
Nov 14, 2012 | 4.987 | 4.987 | 4.908 | 4.915 | 11,004 | -0.07(-1.44%) |
Nov 13, 2012 | 4.971 | 5.011 | 4.947 | 4.987 | 2,908 | -0.01(-0.16%) |
Nov 12, 2012 | 5.027 | 5.027 | 4.979 | 4.995 | 10,414 | -0.03(-0.63%) |
Nov 09, 2012 | 5.019 | 5.098 | 5.008 | 5.027 | 12,291 | -0.06(-1.09%) |
Nov 08, 2012 | 5.145 | 5.145 | 5.074 | 5.082 | 15,472 | -0.06(-1.23%) |
Nov 07, 2012 | 5.193 | 5.201 | 5.122 | 5.145 | 27,069 | -0.06(-1.07%) |
Nov 06, 2012 | 5.145 | 5.217 | 5.145 | 5.201 | 24,504 | +0.11(+2.18%) |
Nov 05, 2012 | 5.090 | 5.090 | 5.050 | 5.090 | 7,694 | -0.03(-0.65%) |
Nov 02, 2012 | 5.153 | 5.169 | 5.098 | 5.123 | 7,281 | -0.07(-1.34%) |
Nov 01, 2012 | 5.153 | 5.193 | 5.153 | 5.193 | 7,301 | +0.04(+0.77%) |
Oct 31, 2012 | 5.185 | 5.192 | 5.145 | 5.153 | 12,102 | -0.02(-0.43%) |
Oct 26, 2012 | 5.177 | 5.176 | 5.176 | 5.176 | 8,464 | -0.03(-0.48%) |
Oct 25, 2012 | 5.217 | 5.217 | 5.177 | 5.201 | 4,093 | +0.01(+0.20%) |
Oct 24, 2012 | 5.185 | 5.202 | 5.185 | 5.191 | 4,603 | -0.03(-0.65%) |
Oct 23, 2012 | 5.232 | 5.232 | 5.193 | 5.224 | 9,656 | -0.25(-4.49%) |
Oct 19, 2012 | 5.573 | 5.573 | 5.422 | 5.470 | 42,223 | -0.10(-1.74%) |
Oct 18, 2012 | 5.549 | 5.620 | 5.549 | 5.566 | 12,078 | +0.03(+0.60%) |
Oct 17, 2012 | 5.533 | 5.573 | 5.517 | 5.533 | 3,676 | +0.04(+0.73%) |
Oct 16, 2012 | 5.446 | 5.494 | 5.446 | 5.493 | 4,595 | +0.12(+2.19%) |
Oct 15, 2012 | 5.343 | 5.399 | 5.343 | 5.375 | 7,845 | +0.04(+0.67%) |
Oct 12, 2012 | 5.375 | 5.375 | 5.319 | 5.339 | 2,762 | -0.04(-0.75%) |
Oct 11, 2012 | 5.375 | 5.391 | 5.343 | 5.380 | 17,198 | +0.11(+2.02%) |
Oct 10, 2012 | 5.335 | 5.335 | 5.272 | 5.273 | 3,423 | -0.03(-0.57%) |
Oct 09, 2012 | 5.359 | 5.359 | 5.281 | 5.304 | 7,454 | -0.11(-2.05%) |
Oct 08, 2012 | 5.454 | 5.454 | 5.399 | 5.414 | 12,687 | -0.02(-0.41%) |
Oct 05, 2012 | 5.486 | 5.486 | 5.412 | 5.437 | 11,926 | +0.01(+0.26%) |
Oct 04, 2012 | 5.383 | 5.438 | 5.383 | 5.422 | 3,671 | +0.01(+0.15%) |
Oct 03, 2012 | 5.438 | 5.439 | 5.391 | 5.414 | 2,044 | -0.04(-0.73%) |
Oct 02, 2012 | 5.517 | 5.517 | 5.454 | 5.454 | 8,088 | -0.02(-0.29%) |
Oct 01, 2012 | 5.462 | 5.501 | 5.462 | 5.470 | 11,887 | +0.05(+0.88%) |
Sep 28, 2012 | 5.430 | 5.454 | 5.422 | 5.422 | 7,744 | -0.09(-1.72%) |
Sep 27, 2012 | 5.486 | 5.525 | 5.431 | 5.517 | 77,450 | +0.16(+2.94%) |
Sep 26, 2012 | 5.406 | 5.406 | 5.336 | 5.360 | 6,646 | -0.10(-1.87%) |
Sep 25, 2012 | 5.509 | 5.549 | 5.462 | 5.462 | 14,956 | -0.05(-0.86%) |
Sep 24, 2012 | 5.501 | 5.517 | 5.462 | 5.509 | 32,481 | +0.02(+0.43%) |
Sep 21, 2012 | 5.557 | 5.557 | 5.486 | 5.486 | 20,726 | +0.03(+0.47%) |
Sep 20, 2012 | 5.517 | 5.517 | 5.454 | 5.460 | 57,016 | -0.14(-2.44%) |
Sep 19, 2012 | 5.541 | 5.604 | 5.533 | 5.596 | 8,313 | +0.09(+1.58%) |
Sep 18, 2012 | 5.525 | 5.541 | 5.462 | 5.509 | 12,060 | +0.03(+0.58%) |
Sep 17, 2012 | 5.533 | 5.533 | 5.478 | 5.478 | 8,371 | -0.06(-1.00%) |
Sep 14, 2012 | 5.462 | 5.571 | 5.462 | 5.533 | 24,123 | +0.12(+2.15%) |
Sep 13, 2012 | 5.343 | 5.430 | 5.327 | 5.417 | 15,917 | +0.11(+1.98%) |
Sep 12, 2012 | 5.462 | 5.462 | 5.288 | 5.311 | 29,978 | -0.17(-3.03%) |
Sep 11, 2012 | 5.430 | 5.501 | 5.430 | 5.478 | 48,586 | +0.05(+0.84%) |
Sep 10, 2012 | 5.399 | 5.480 | 5.399 | 5.432 | 18,397 | +0.03(+0.61%) |
Sep 07, 2012 | 5.383 | 5.422 | 5.375 | 5.399 | 5,468 | +0.08(+1.50%) |
Sep 06, 2012 | 5.296 | 5.351 | 5.272 | 5.319 | 40,321 | +0.07(+1.36%) |
Sep 05, 2012 | 5.280 | 5.288 | 5.248 | 5.248 | 5,231 | -0.05(-0.90%) |
Sep 04, 2012 | 5.311 | 5.311 | 5.239 | 5.296 | 14,396 | -0.02(-0.45%) |
Aug 31, 2012 | 5.288 | 5.335 | 5.257 | 5.319 | 7,875 | +0.07(+1.36%) |
Aug 30, 2012 | 5.359 | 5.359 | 5.224 | 5.248 | 10,059 | -0.17(-3.19%) |
Aug 29, 2012 | 5.478 | 5.478 | 5.399 | 5.421 | 11,291 | -0.03(-0.46%) |
Aug 27, 2012 | 5.494 | 5.501 | 5.446 | 5.446 | 6,748 | -0.09(-1.71%) |
Aug 24, 2012 | 5.541 | 5.541 | 5.494 | 5.541 | 15,255 | +0.03(+0.48%) |
Aug 23, 2012 | 5.509 | 5.525 | 5.490 | 5.514 | 7,372 | -0.05(-0.83%) |
Aug 22, 2012 | 5.525 | 5.561 | 5.494 | 5.561 | 9,267 | -0.01(-0.14%) |
Aug 21, 2012 | 5.549 | 5.623 | 5.549 | 5.569 | 11,829 | +0.07(+1.21%) |
Aug 20, 2012 | 5.438 | 5.533 | 5.438 | 5.502 | 4,314 | +0.04(+0.65%) |
Aug 17, 2012 | 5.475 | 5.477 | 5.462 | 5.467 | 3,524 | +0.01(+0.24%) |
Aug 16, 2012 | 5.383 | 5.462 | 5.383 | 5.454 | 12,659 | +0.15(+2.84%) |
Aug 15, 2012 | 5.335 | 5.335 | 5.288 | 5.304 | 4,765 | -0.05(-0.89%) |
Aug 14, 2012 | 5.375 | 5.375 | 5.330 | 5.351 | 9,006 | +0.02(+0.45%) |
Aug 13, 2012 | 5.391 | 5.399 | 5.304 | 5.327 | 11,281 | -0.04(-0.82%) |
Aug 10, 2012 | 5.351 | 5.375 | 5.343 | 5.371 | 100,903 | -0.03(-0.50%) |
Aug 09, 2012 | 5.367 | 5.426 | 5.367 | 5.399 | 9,211 | +0.00(+0.01%) |
Aug 08, 2012 | 5.541 | 5.541 | 5.375 | 5.398 | 11,306 | +0.03(+0.58%) |
Aug 07, 2012 | 5.335 | 5.399 | 5.335 | 5.367 | 13,086 | +0.13(+2.42%) |
Aug 06, 2012 | 5.161 | 5.240 | 5.161 | 5.240 | 8,110 | +0.14(+2.80%) |
Aug 03, 2012 | 5.090 | 5.114 | 5.074 | 5.098 | 3,865 | +0.13(+2.71%) |
Aug 02, 2012 | 4.987 | 5.011 | 4.955 | 4.963 | 10,144 | -0.02(-0.41%) |
Aug 01, 2012 | 5.042 | 5.042 | 4.971 | 4.984 | 7,563 | -0.01(-0.29%) |
Jul 31, 2012 | 5.003 | 5.047 | 4.995 | 4.998 | 7,004 | +0.07(+1.35%) |
Jul 30, 2012 | 4.939 | 5.017 | 4.932 | 4.932 | 5,878 | -0.12(-2.41%) |
Jul 27, 2012 | 4.979 | 5.074 | 4.979 | 5.053 | 7,553 | +0.08(+1.65%) |
Jul 26, 2012 | 4.947 | 4.987 | 4.932 | 4.971 | 6,394 | +0.09(+1.78%) |
Jul 25, 2012 | 4.932 | 4.932 | 4.852 | 4.884 | 7,711 | -0.03(-0.69%) |
Jul 24, 2012 | 4.979 | 4.979 | 4.908 | 4.918 | 6,056 | -0.08(-1.69%) |
Jul 23, 2012 | 5.058 | 5.058 | 5.003 | 5.003 | 5,569 | -0.19(-3.66%) |
Jul 20, 2012 | 5.256 | 5.256 | 5.177 | 5.193 | 10,525 | -0.11(-2.09%) |
Jul 19, 2012 | 5.335 | 5.335 | 5.304 | 5.304 | 3,501 | -0.02(-0.33%) |
Jul 18, 2012 | 5.359 | 5.375 | 5.311 | 5.321 | 24,413 | -0.09(-1.58%) |
Jul 17, 2012 | 5.462 | 5.462 | 5.383 | 5.406 | 10,268 | -0.03(-0.46%) |
Jul 16, 2012 | 5.462 | 5.470 | 5.383 | 5.432 | 8,926 | -0.04(-0.75%) |
Jul 13, 2012 | 5.501 | 5.501 | 5.462 | 5.473 | 10,841 | -0.03(-0.52%) |
Jul 12, 2012 | 5.454 | 5.509 | 5.430 | 5.501 | 13,207 | -0.01(-0.14%) |
Jul 11, 2012 | 5.478 | 5.530 | 5.478 | 5.509 | 6,032 | +0.02(+0.43%) |
Jul 10, 2012 | 5.541 | 5.557 | 5.462 | 5.486 | 12,784 | -0.06(-1.14%) |
Jul 09, 2012 | 5.573 | 5.573 | 5.549 | 5.549 | 8,882 | -0.08(-1.41%) |
Jul 06, 2012 | 5.691 | 5.691 | 5.628 | 5.628 | 5,636 | -0.07(-1.18%) |
Jul 05, 2012 | 5.715 | 5.746 | 5.695 | 5.695 | 1,749 | -0.13(-2.24%) |
Jul 03, 2012 | 5.763 | 5.826 | 5.731 | 5.826 | 14,011 | +0.10(+1.69%) |
Jul 02, 2012 | 5.684 | 5.873 | 5.684 | 5.729 | 2,673 | +0.01(+0.25%) |
Jun 29, 2012 | 5.715 | 5.755 | 5.708 | 5.715 | 8,558 | +0.18(+3.29%) |
Jun 28, 2012 | 5.557 | 5.557 | 5.501 | 5.533 | 8,450 | -0.05(-0.85%) |
Jun 27, 2012 | 5.565 | 5.581 | 5.508 | 5.581 | 9,460 | +0.09(+1.58%) |
Jun 26, 2012 | 5.533 | 5.533 | 5.478 | 5.494 | 7,510 | -0.03(-0.63%) |
Jun 25, 2012 | 5.549 | 5.573 | 5.509 | 5.528 | 7,003 | -0.11(-1.91%) |
Jun 22, 2012 | 5.660 | 5.660 | 5.596 | 5.636 | 2,324 | +0.02(+0.29%) |
Jun 21, 2012 | 5.715 | 5.723 | 5.604 | 5.620 | 25,085 | -0.12(-2.08%) |
Jun 20, 2012 | 5.779 | 5.779 | 5.723 | 5.739 | 8,670 | +0.02(+0.37%) |
Jun 19, 2012 | 5.574 | 5.748 | 5.574 | 5.718 | 18,453 | +0.10(+1.73%) |
Jun 18, 2012 | 5.629 | 5.706 | 5.590 | 5.621 | 13,696 | +0.00(+0.00%) |
Jun 15, 2012 | 5.582 | 5.621 | 5.582 | 5.621 | 8,074 | +0.13(+2.40%) |
Jun 14, 2012 | 5.435 | 5.497 | 5.427 | 5.489 | 18,329 | -0.00(-0.03%) |
Jun 13, 2012 | 5.559 | 5.559 | 5.488 | 5.491 | 5,108 | -0.02(-0.45%) |
Jun 12, 2012 | 5.481 | 5.536 | 5.435 | 5.516 | 18,956 | +0.14(+2.66%) |
Jun 11, 2012 | 5.520 | 5.520 | 5.373 | 5.373 | 12,905 | -0.12(-2.12%) |
Jun 08, 2012 | 5.427 | 5.501 | 5.419 | 5.489 | 9,477 | +0.01(+0.18%) |
Jun 07, 2012 | 5.613 | 5.613 | 5.474 | 5.479 | 26,865 | +0.01(+0.10%) |
Jun 06, 2012 | 5.435 | 5.481 | 5.435 | 5.474 | 15,952 | +0.11(+2.02%) |
Jun 05, 2012 | 5.350 | 5.396 | 5.334 | 5.365 | 7,192 | +0.07(+1.23%) |
Jun 04, 2012 | 5.373 | 5.373 | 5.278 | 5.300 | 13,844 | -0.02(-0.35%) |