Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.003 | 8.054 | 7.773 | 7.909 | 44,423 | -0.19(-2.32%) |
May 30, 2013 | 8.131 | 8.165 | 8.020 | 8.097 | 20,347 | -0.02(-0.21%) |
May 29, 2013 | 8.250 | 8.361 | 8.097 | 8.114 | 21,145 | -0.20(-2.36%) |
May 28, 2013 | 8.063 | 8.523 | 7.977 | 8.310 | 53,401 | +0.40(+5.06%) |
May 24, 2013 | 7.858 | 7.960 | 7.645 | 7.909 | 34,957 | +0.01(+0.11%) |
May 23, 2013 | 7.850 | 7.943 | 7.620 | 7.901 | 92,328 | -0.08(-0.96%) |
May 22, 2013 | 8.071 | 8.310 | 7.884 | 7.977 | 41,145 | -0.11(-1.37%) |
May 21, 2013 | 8.208 | 8.208 | 7.892 | 8.088 | 39,555 | -0.14(-1.76%) |
May 20, 2013 | 8.071 | 8.310 | 8.037 | 8.233 | 35,539 | +0.10(+1.26%) |
May 17, 2013 | 7.960 | 8.182 | 7.858 | 8.131 | 121,988 | +0.20(+2.58%) |
May 16, 2013 | 7.884 | 7.986 | 7.867 | 7.926 | 29,317 | +0.04(+0.54%) |
May 15, 2013 | 7.952 | 8.020 | 7.816 | 7.884 | 46,984 | +0.51(+6.94%) |
May 13, 2013 | 6.963 | 7.372 | 6.963 | 7.372 | 116,257 | +0.52(+7.59%) |
May 10, 2013 | 6.793 | 6.921 | 6.711 | 6.852 | 23,958 | +0.09(+1.39%) |
May 09, 2013 | 7.492 | 7.492 | 6.588 | 6.759 | 103,700 | -0.81(-10.70%) |
May 08, 2013 | 7.381 | 7.568 | 7.381 | 7.568 | 40,290 | +0.18(+2.42%) |
May 07, 2013 | 7.219 | 7.441 | 7.172 | 7.389 | 53,108 | +0.16(+2.24%) |
May 06, 2013 | 7.040 | 7.287 | 7.040 | 7.227 | 53,534 | +0.25(+3.54%) |
May 03, 2013 | 6.938 | 7.066 | 6.801 | 6.980 | 49,112 | +0.18(+2.63%) |
May 02, 2013 | 6.597 | 6.878 | 6.597 | 6.801 | 27,064 | +0.27(+4.18%) |
May 01, 2013 | 6.682 | 6.759 | 6.512 | 6.529 | 89,720 | -0.21(-3.16%) |
Apr 30, 2013 | 6.835 | 6.887 | 6.622 | 6.742 | 31,823 | -0.09(-1.25%) |
Apr 29, 2013 | 6.776 | 6.895 | 6.699 | 6.827 | 24,228 | +0.01(+0.12%) |
Apr 26, 2013 | 6.989 | 7.014 | 6.801 | 6.818 | 32,322 | -0.20(-2.79%) |
Apr 25, 2013 | 7.108 | 7.108 | 6.938 | 7.014 | 27,472 | -0.04(-0.60%) |
Apr 24, 2013 | 6.776 | 7.074 | 6.776 | 7.057 | 212,823 | +0.26(+3.76%) |
Apr 23, 2013 | 6.691 | 6.827 | 6.605 | 6.801 | 58,092 | +0.20(+2.97%) |
Apr 22, 2013 | 6.656 | 6.656 | 6.435 | 6.605 | 42,017 | -0.05(-0.77%) |
Apr 19, 2013 | 6.537 | 6.742 | 6.537 | 6.656 | 59,558 | +0.11(+1.69%) |
Apr 18, 2013 | 6.622 | 6.622 | 6.477 | 6.546 | 67,630 | -0.07(-1.03%) |
Apr 17, 2013 | 6.554 | 6.656 | 6.367 | 6.614 | 87,094 | -0.04(-0.64%) |
Apr 16, 2013 | 6.512 | 6.699 | 6.443 | 6.656 | 48,526 | +0.22(+3.44%) |
Apr 15, 2013 | 6.733 | 6.776 | 6.350 | 6.435 | 95,281 | -0.40(-5.86%) |
Apr 12, 2013 | 6.494 | 6.844 | 6.494 | 6.835 | 45,250 | +0.32(+4.84%) |
Apr 11, 2013 | 6.435 | 6.537 | 6.426 | 6.520 | 22,014 | +0.06(+0.92%) |
Apr 10, 2013 | 6.230 | 6.503 | 6.230 | 6.460 | 59,120 | +0.20(+3.27%) |
Apr 09, 2013 | 6.426 | 6.456 | 6.239 | 6.256 | 27,086 | -0.16(-2.52%) |
Apr 08, 2013 | 6.477 | 6.477 | 6.290 | 6.418 | 33,787 | -0.03(-0.40%) |
Apr 05, 2013 | 5.881 | 6.520 | 5.881 | 6.443 | 62,911 | +0.38(+6.18%) |
Apr 04, 2013 | 6.111 | 6.115 | 6.017 | 6.068 | 108,382 | -0.02(-0.28%) |
Apr 03, 2013 | 6.247 | 6.281 | 6.051 | 6.085 | 125,423 | -0.15(-2.46%) |
Apr 02, 2013 | 6.316 | 6.392 | 6.230 | 6.239 | 157,485 | -0.03(-0.54%) |
Apr 01, 2013 | 6.341 | 6.392 | 6.264 | 6.273 | 191,043 | -0.07(-1.08%) |
Mar 28, 2013 | 6.409 | 6.409 | 6.273 | 6.341 | 85,113 | -0.04(-0.67%) |
Mar 27, 2013 | 6.409 | 6.426 | 6.324 | 6.384 | 42,291 | -0.08(-1.19%) |
Mar 26, 2013 | 6.546 | 6.546 | 6.307 | 6.460 | 64,969 | -0.05(-0.79%) |
Mar 25, 2013 | 6.213 | 6.512 | 6.179 | 6.512 | 192,321 | +0.30(+4.80%) |
Mar 22, 2013 | 6.622 | 6.622 | 6.085 | 6.213 | 201,950 | -0.39(-5.94%) |
Mar 21, 2013 | 6.801 | 6.801 | 6.563 | 6.605 | 23,088 | -0.29(-4.20%) |
Mar 20, 2013 | 6.793 | 6.904 | 6.725 | 6.895 | 44,008 | +0.14(+2.15%) |
Mar 19, 2013 | 6.605 | 6.776 | 6.605 | 6.750 | 63,092 | +0.17(+2.59%) |
Mar 18, 2013 | 6.477 | 6.588 | 6.477 | 6.580 | 58,443 | +0.01(+0.13%) |
Mar 15, 2013 | 6.537 | 6.571 | 6.418 | 6.571 | 236,236 | +0.09(+1.45%) |
Mar 14, 2013 | 6.725 | 6.725 | 6.392 | 6.477 | 78,570 | -0.18(-2.69%) |
Mar 13, 2013 | 6.622 | 6.673 | 6.605 | 6.656 | 28,411 | +0.02(+0.26%) |
Mar 12, 2013 | 6.665 | 6.776 | 6.614 | 6.639 | 42,533 | -0.06(-0.89%) |
Mar 11, 2013 | 6.699 | 6.801 | 6.591 | 6.699 | 37,488 | -0.05(-0.76%) |
Mar 08, 2013 | 6.929 | 6.929 | 6.648 | 6.750 | 65,017 | -0.10(-1.49%) |
Mar 07, 2013 | 6.878 | 6.895 | 6.733 | 6.852 | 33,697 | -0.04(-0.62%) |
Mar 06, 2013 | 6.878 | 6.989 | 6.801 | 6.895 | 29,793 | +0.03(+0.50%) |
Mar 05, 2013 | 6.631 | 6.878 | 6.631 | 6.861 | 66,459 | +0.26(+4.01%) |
Mar 04, 2013 | 6.469 | 6.605 | 6.467 | 6.597 | 28,308 | +0.12(+1.84%) |
Mar 01, 2013 | 6.247 | 6.537 | 6.227 | 6.477 | 42,179 | +0.08(+1.20%) |
Feb 28, 2013 | 6.512 | 6.512 | 6.290 | 6.401 | 41,742 | -0.14(-2.21%) |
Feb 27, 2013 | 6.392 | 6.665 | 6.392 | 6.546 | 31,693 | +0.14(+2.13%) |
Feb 26, 2013 | 6.477 | 6.529 | 6.401 | 6.409 | 23,362 | +0.00(+0.00%) |
Feb 25, 2013 | 6.614 | 6.707 | 6.405 | 6.409 | 58,559 | -0.16(-2.46%) |
Feb 22, 2013 | 6.546 | 6.580 | 6.426 | 6.571 | 27,429 | +0.09(+1.45%) |
Feb 21, 2013 | 6.520 | 6.622 | 6.409 | 6.477 | 36,974 | -0.05(-0.78%) |
Feb 20, 2013 | 6.784 | 6.818 | 6.520 | 6.529 | 58,837 | -0.24(-3.53%) |
Feb 19, 2013 | 6.682 | 6.801 | 6.563 | 6.767 | 77,446 | +0.13(+1.93%) |
Feb 15, 2013 | 6.665 | 6.665 | 6.512 | 6.639 | 81,681 | +0.03(+0.39%) |
Feb 14, 2013 | 6.631 | 6.750 | 6.580 | 6.614 | 32,843 | -0.05(-0.77%) |
Feb 13, 2013 | 6.716 | 6.733 | 6.529 | 6.665 | 36,490 | -0.02(-0.26%) |
Feb 12, 2013 | 6.818 | 6.818 | 6.639 | 6.682 | 28,500 | -0.14(-2.12%) |
Feb 11, 2013 | 6.878 | 6.887 | 6.682 | 6.827 | 61,167 | -0.07(-0.99%) |
Feb 08, 2013 | 6.895 | 7.176 | 6.852 | 6.895 | 139,511 | +0.31(+4.66%) |
Feb 07, 2013 | 6.648 | 6.665 | 6.375 | 6.588 | 25,172 | -0.09(-1.28%) |
Feb 06, 2013 | 6.648 | 6.708 | 6.477 | 6.673 | 29,661 | +0.14(+2.09%) |
Feb 04, 2013 | 6.870 | 6.870 | 6.512 | 6.537 | 50,518 | -0.38(-5.54%) |
Feb 01, 2013 | 6.810 | 7.057 | 6.759 | 6.921 | 89,029 | +0.15(+2.27%) |
Jan 31, 2013 | 6.588 | 6.794 | 6.494 | 6.767 | 58,479 | +0.14(+2.19%) |
Jan 30, 2013 | 6.742 | 6.776 | 6.537 | 6.622 | 63,605 | -0.11(-1.65%) |
Jan 29, 2013 | 6.494 | 6.733 | 6.460 | 6.733 | 67,434 | +0.22(+3.40%) |
Jan 28, 2013 | 6.179 | 6.529 | 6.179 | 6.512 | 72,053 | +0.32(+5.23%) |
Jan 25, 2013 | 6.196 | 6.222 | 6.119 | 6.188 | 47,430 | +0.00(+0.00%) |
Jan 24, 2013 | 6.188 | 6.222 | 6.094 | 6.188 | 95,133 | +0.03(+0.41%) |
Jan 23, 2013 | 6.154 | 6.222 | 6.154 | 6.162 | 66,146 | -0.02(-0.28%) |
Jan 22, 2013 | 6.162 | 6.213 | 6.154 | 6.179 | 68,747 | +0.01(+0.14%) |
Jan 18, 2013 | 6.171 | 6.205 | 6.128 | 6.171 | 114,305 | +0.01(+0.14%) |
Jan 17, 2013 | 6.205 | 6.205 | 6.102 | 6.162 | 60,209 | +0.01(+0.14%) |
Jan 16, 2013 | 6.162 | 6.213 | 6.154 | 6.154 | 82,313 | -0.03(-0.41%) |
Jan 15, 2013 | 6.128 | 6.222 | 6.107 | 6.179 | 46,761 | +0.02(+0.28%) |
Jan 14, 2013 | 6.068 | 6.179 | 6.051 | 6.162 | 60,985 | +0.09(+1.40%) |
Jan 11, 2013 | 6.111 | 6.119 | 6.000 | 6.077 | 49,082 | -0.03(-0.56%) |
Jan 10, 2013 | 6.111 | 6.111 | 5.975 | 6.111 | 15,278 | +0.02(+0.28%) |
Jan 09, 2013 | 6.043 | 6.154 | 6.043 | 6.094 | 22,343 | +0.09(+1.56%) |
Jan 08, 2013 | 6.068 | 6.137 | 5.958 | 6.000 | 38,350 | -0.09(-1.40%) |
Jan 07, 2013 | 6.119 | 6.142 | 6.077 | 6.085 | 27,316 | -0.09(-1.52%) |
Jan 04, 2013 | 6.222 | 6.230 | 6.102 | 6.179 | 52,260 | +0.01(+0.14%) |
Jan 03, 2013 | 6.171 | 6.196 | 6.068 | 6.171 | 70,928 | +0.00(+0.00%) |
Jan 02, 2013 | 6.137 | 6.247 | 5.949 | 6.171 | 131,140 | +0.22(+3.72%) |
Dec 31, 2012 | 5.676 | 6.043 | 5.540 | 5.949 | 74,226 | +0.26(+4.65%) |
Dec 28, 2012 | 5.642 | 5.770 | 5.600 | 5.685 | 52,175 | -0.02(-0.30%) |
Dec 27, 2012 | 5.685 | 5.821 | 5.600 | 5.702 | 172,630 | +0.01(+0.15%) |
Dec 26, 2012 | 5.906 | 5.992 | 5.651 | 5.693 | 200,877 | -0.20(-3.47%) |
Dec 24, 2012 | 6.043 | 6.154 | 5.847 | 5.898 | 103,403 | -0.18(-2.95%) |
Dec 21, 2012 | 5.975 | 6.171 | 5.932 | 6.077 | 307,818 | +0.00(+0.00%) |
Dec 20, 2012 | 5.898 | 6.077 | 5.813 | 6.077 | 65,530 | +0.17(+2.89%) |
Dec 19, 2012 | 5.983 | 5.983 | 5.787 | 5.906 | 44,188 | -0.06(-1.00%) |
Dec 18, 2012 | 5.915 | 6.043 | 5.915 | 5.966 | 80,767 | +0.03(+0.57%) |
Dec 17, 2012 | 5.847 | 6.000 | 5.821 | 5.932 | 48,835 | +0.14(+2.35%) |
Dec 14, 2012 | 5.685 | 5.923 | 5.685 | 5.796 | 33,503 | +0.08(+1.34%) |
Dec 13, 2012 | 5.710 | 5.781 | 5.638 | 5.719 | 17,635 | +0.00(+0.00%) |
Dec 12, 2012 | 5.779 | 5.813 | 5.527 | 5.719 | 17,667 | -0.06(-1.03%) |
Dec 11, 2012 | 5.659 | 5.796 | 5.651 | 5.779 | 61,990 | +0.19(+3.35%) |
Dec 10, 2012 | 5.497 | 5.600 | 5.446 | 5.591 | 47,670 | +0.09(+1.71%) |
Dec 07, 2012 | 5.557 | 5.557 | 5.412 | 5.497 | 23,169 | -0.03(-0.62%) |
Dec 06, 2012 | 5.600 | 5.624 | 5.378 | 5.531 | 24,402 | -0.09(-1.52%) |
Dec 05, 2012 | 5.531 | 5.685 | 5.531 | 5.617 | 33,515 | +0.10(+1.85%) |
Dec 04, 2012 | 5.352 | 5.527 | 5.242 | 5.514 | 34,341 | +0.10(+1.89%) |
Nov 30, 2012 | 5.710 | 5.762 | 5.344 | 5.412 | 205,125 | -0.26(-4.65%) |
Nov 29, 2012 | 5.702 | 5.719 | 5.420 | 5.676 | 70,068 | -0.03(-0.45%) |
Nov 28, 2012 | 5.523 | 5.702 | 5.523 | 5.702 | 25,684 | +0.13(+2.29%) |
Nov 27, 2012 | 5.557 | 5.702 | 5.514 | 5.574 | 37,173 | -0.01(-0.15%) |
Nov 26, 2012 | 5.446 | 5.634 | 5.446 | 5.583 | 64,894 | +0.13(+2.34%) |
Nov 23, 2012 | 5.455 | 5.455 | 5.395 | 5.455 | 31,981 | +0.01(+0.16%) |
Nov 21, 2012 | 5.369 | 5.455 | 5.369 | 5.446 | 17,454 | +0.09(+1.59%) |
Nov 20, 2012 | 5.421 | 5.455 | 5.284 | 5.361 | 29,588 | -0.09(-1.72%) |
Nov 19, 2012 | 5.344 | 5.455 | 5.139 | 5.455 | 32,550 | +0.18(+3.39%) |
Nov 16, 2012 | 5.225 | 5.352 | 5.097 | 5.276 | 89,011 | +0.00(+0.00%) |
Nov 15, 2012 | 5.131 | 5.455 | 5.131 | 5.276 | 74,792 | +0.12(+2.31%) |
Nov 14, 2012 | 5.386 | 5.446 | 5.114 | 5.156 | 64,525 | -0.20(-3.66%) |
Nov 13, 2012 | 5.267 | 5.506 | 5.267 | 5.352 | 38,296 | +0.03(+0.64%) |
Nov 12, 2012 | 5.438 | 5.574 | 5.199 | 5.318 | 57,778 | -0.09(-1.73%) |
Nov 09, 2012 | 5.446 | 5.591 | 5.386 | 5.412 | 34,599 | -0.08(-1.40%) |
Nov 08, 2012 | 5.583 | 5.727 | 5.480 | 5.489 | 42,881 | -0.10(-1.83%) |
Nov 07, 2012 | 5.659 | 5.838 | 5.497 | 5.591 | 75,497 | -0.28(-4.79%) |
Nov 06, 2012 | 5.779 | 5.932 | 5.702 | 5.872 | 81,951 | +0.14(+2.53%) |
Nov 05, 2012 | 5.540 | 5.804 | 5.540 | 5.727 | 46,669 | +0.18(+3.23%) |
Nov 02, 2012 | 5.659 | 5.726 | 5.421 | 5.548 | 87,266 | -0.09(-1.66%) |
Nov 01, 2012 | 5.548 | 5.676 | 5.480 | 5.642 | 79,507 | +0.09(+1.69%) |
Oct 31, 2012 | 5.634 | 5.676 | 5.404 | 5.548 | 50,168 | -0.07(-1.21%) |
Oct 26, 2012 | 5.600 | 5.617 | 5.617 | 5.617 | 64,766 | +0.12(+2.17%) |
Oct 25, 2012 | 5.429 | 5.523 | 5.335 | 5.497 | 43,930 | +0.15(+2.87%) |
Oct 24, 2012 | 5.446 | 5.506 | 5.284 | 5.344 | 37,106 | -0.10(-1.88%) |
Oct 23, 2012 | 5.404 | 5.531 | 5.369 | 5.446 | 33,210 | +0.00(+0.00%) |
Oct 19, 2012 | 5.463 | 5.557 | 5.369 | 5.446 | 111,888 | -0.05(-0.93%) |
Oct 18, 2012 | 6.000 | 6.005 | 5.480 | 5.497 | 109,104 | -0.55(-9.03%) |
Oct 17, 2012 | 5.983 | 6.273 | 5.966 | 6.043 | 35,483 | +0.09(+1.43%) |
Oct 16, 2012 | 6.017 | 6.017 | 5.906 | 5.958 | 34,499 | +0.01(+0.14%) |
Oct 15, 2012 | 5.753 | 6.000 | 5.736 | 5.949 | 39,156 | +0.24(+4.18%) |
Oct 12, 2012 | 5.744 | 5.830 | 5.693 | 5.710 | 28,845 | -0.05(-0.89%) |
Oct 11, 2012 | 5.787 | 5.787 | 5.693 | 5.762 | 28,147 | +0.06(+1.05%) |
Oct 10, 2012 | 5.719 | 5.744 | 5.642 | 5.702 | 19,539 | +0.01(+0.15%) |
Oct 09, 2012 | 6.068 | 6.068 | 5.676 | 5.693 | 72,352 | -0.36(-5.92%) |
Oct 08, 2012 | 6.205 | 6.256 | 5.992 | 6.051 | 81,467 | -0.23(-3.66%) |
Oct 05, 2012 | 6.256 | 6.367 | 6.247 | 6.281 | 34,017 | +0.08(+1.24%) |
Oct 04, 2012 | 6.264 | 6.333 | 6.145 | 6.205 | 170,018 | -0.03(-0.55%) |
Oct 03, 2012 | 5.872 | 6.350 | 5.847 | 6.239 | 104,987 | +0.40(+6.86%) |
Oct 02, 2012 | 6.043 | 6.043 | 5.719 | 5.838 | 82,587 | -0.16(-2.70%) |
Oct 01, 2012 | 5.915 | 6.145 | 5.872 | 6.000 | 86,739 | +0.15(+2.62%) |
Sep 28, 2012 | 5.898 | 6.034 | 5.847 | 5.847 | 36,442 | -0.10(-1.72%) |
Sep 27, 2012 | 5.966 | 5.966 | 5.889 | 5.949 | 70,226 | +0.00(+0.00%) |
Sep 26, 2012 | 5.923 | 6.043 | 5.872 | 5.949 | 64,233 | +0.00(+0.00%) |
Sep 25, 2012 | 6.051 | 6.171 | 5.915 | 5.949 | 101,415 | -0.09(-1.55%) |
Sep 24, 2012 | 6.128 | 6.281 | 6.000 | 6.043 | 92,557 | -0.10(-1.66%) |
Sep 21, 2012 | 5.906 | 6.222 | 5.787 | 6.145 | 218,921 | +0.38(+6.50%) |
Sep 20, 2012 | 5.787 | 5.838 | 5.702 | 5.770 | 45,706 | -0.06(-1.02%) |
Sep 19, 2012 | 6.128 | 6.128 | 5.702 | 5.830 | 70,942 | -0.29(-4.74%) |
Sep 18, 2012 | 6.154 | 6.222 | 6.068 | 6.119 | 47,220 | -0.03(-0.55%) |
Sep 17, 2012 | 6.094 | 6.162 | 6.060 | 6.154 | 48,484 | +0.03(+0.42%) |
Sep 14, 2012 | 6.162 | 6.213 | 6.009 | 6.128 | 81,807 | +0.03(+0.56%) |
Sep 13, 2012 | 5.719 | 6.213 | 5.695 | 6.094 | 105,483 | +0.41(+7.20%) |
Sep 12, 2012 | 5.634 | 5.693 | 5.531 | 5.685 | 29,637 | +0.05(+0.91%) |
Sep 11, 2012 | 5.651 | 5.668 | 5.531 | 5.634 | 40,849 | -0.03(-0.60%) |
Sep 10, 2012 | 5.514 | 5.753 | 5.514 | 5.668 | 61,878 | +0.17(+3.10%) |
Sep 07, 2012 | 5.557 | 5.557 | 5.352 | 5.497 | 142,887 | +0.00(+0.00%) |
Sep 06, 2012 | 5.310 | 5.514 | 5.259 | 5.497 | 87,954 | +0.26(+4.88%) |
Sep 05, 2012 | 5.327 | 5.369 | 5.195 | 5.242 | 76,169 | -0.04(-0.81%) |
Sep 04, 2012 | 5.378 | 5.438 | 5.165 | 5.284 | 62,108 | -0.11(-2.05%) |
Aug 31, 2012 | 5.429 | 5.472 | 5.284 | 5.395 | 75,289 | +0.05(+0.96%) |
Aug 30, 2012 | 5.293 | 5.404 | 5.250 | 5.344 | 143,213 | -0.02(-0.32%) |
Aug 29, 2012 | 5.301 | 5.429 | 5.301 | 5.361 | 93,132 | +0.16(+3.11%) |
Aug 27, 2012 | 5.250 | 5.293 | 5.165 | 5.199 | 37,160 | -0.03(-0.65%) |
Aug 24, 2012 | 5.250 | 5.361 | 5.225 | 5.233 | 40,190 | -0.06(-1.13%) |
Aug 23, 2012 | 5.514 | 5.565 | 5.276 | 5.293 | 47,932 | -0.25(-4.46%) |
Aug 22, 2012 | 5.702 | 5.702 | 5.489 | 5.540 | 41,080 | -0.14(-2.55%) |
Aug 21, 2012 | 5.608 | 5.796 | 5.497 | 5.685 | 63,182 | +0.09(+1.68%) |
Aug 20, 2012 | 5.497 | 5.608 | 5.369 | 5.591 | 39,189 | +0.08(+1.39%) |
Aug 17, 2012 | 5.455 | 5.523 | 5.301 | 5.514 | 47,099 | +0.04(+0.78%) |
Aug 16, 2012 | 5.361 | 5.514 | 5.242 | 5.472 | 55,852 | +0.13(+2.39%) |
Aug 15, 2012 | 5.114 | 5.361 | 5.105 | 5.344 | 76,221 | +0.20(+3.81%) |
Aug 14, 2012 | 5.438 | 5.540 | 5.122 | 5.148 | 54,268 | -0.22(-4.13%) |
Aug 13, 2012 | 5.139 | 5.404 | 5.139 | 5.369 | 60,364 | +0.24(+4.65%) |
Aug 10, 2012 | 5.063 | 5.173 | 5.046 | 5.131 | 82,920 | +0.04(+0.84%) |
Aug 09, 2012 | 5.182 | 5.395 | 5.046 | 5.088 | 50,974 | -0.12(-2.29%) |
Aug 08, 2012 | 5.259 | 5.344 | 5.199 | 5.208 | 34,138 | -0.10(-1.93%) |
Aug 07, 2012 | 5.250 | 5.369 | 5.165 | 5.310 | 56,001 | +0.10(+1.96%) |
Aug 06, 2012 | 5.131 | 5.267 | 5.122 | 5.208 | 91,800 | +0.09(+1.83%) |
Aug 03, 2012 | 4.773 | 5.139 | 4.773 | 5.114 | 114,321 | +0.44(+9.49%) |
Aug 02, 2012 | 4.560 | 4.688 | 4.560 | 4.671 | 132,699 | +0.09(+1.86%) |
Aug 01, 2012 | 4.688 | 4.722 | 4.585 | 4.585 | 106,980 | -0.05(-1.10%) |
Jul 31, 2012 | 4.628 | 4.688 | 4.577 | 4.636 | 134,921 | +0.02(+0.37%) |
Jul 30, 2012 | 4.688 | 4.713 | 4.560 | 4.619 | 68,185 | -0.05(-1.09%) |
Jul 27, 2012 | 4.696 | 4.730 | 4.500 | 4.671 | 131,697 | -0.01(-0.18%) |
Jul 26, 2012 | 4.943 | 5.011 | 4.611 | 4.679 | 92,185 | -0.17(-3.51%) |
Jul 25, 2012 | 5.088 | 5.148 | 4.815 | 4.850 | 81,941 | -0.19(-3.72%) |
Jul 24, 2012 | 5.335 | 5.446 | 4.994 | 5.037 | 82,408 | -0.26(-4.83%) |
Jul 23, 2012 | 5.190 | 5.395 | 5.190 | 5.293 | 49,291 | -0.05(-0.96%) |
Jul 20, 2012 | 5.267 | 5.489 | 5.267 | 5.344 | 96,847 | +0.03(+0.64%) |
Jul 19, 2012 | 5.506 | 5.531 | 5.310 | 5.310 | 92,917 | -0.17(-3.11%) |
Jul 18, 2012 | 5.344 | 5.531 | 5.318 | 5.480 | 69,600 | +0.14(+2.72%) |
Jul 17, 2012 | 5.429 | 5.429 | 5.318 | 5.335 | 39,675 | -0.03(-0.63%) |
Jul 16, 2012 | 5.378 | 5.412 | 5.310 | 5.369 | 28,180 | -0.02(-0.32%) |
Jul 13, 2012 | 5.242 | 5.463 | 5.242 | 5.386 | 107,332 | +0.15(+2.93%) |
Jul 12, 2012 | 5.301 | 5.301 | 5.122 | 5.233 | 65,850 | -0.10(-1.92%) |
Jul 11, 2012 | 5.318 | 5.489 | 5.301 | 5.335 | 81,216 | +0.03(+0.48%) |
Jul 10, 2012 | 5.369 | 5.446 | 5.208 | 5.310 | 59,094 | +0.00(+0.00%) |
Jul 09, 2012 | 5.276 | 5.369 | 5.131 | 5.310 | 55,104 | -0.04(-0.80%) |
Jul 06, 2012 | 5.318 | 5.438 | 5.310 | 5.352 | 47,194 | -0.03(-0.63%) |
Jul 05, 2012 | 5.378 | 5.497 | 5.276 | 5.386 | 59,999 | +0.00(+0.00%) |
Jul 03, 2012 | 5.267 | 5.600 | 5.259 | 5.386 | 136,524 | +0.10(+1.94%) |
Jul 02, 2012 | 5.131 | 5.293 | 5.088 | 5.284 | 81,949 | +0.15(+2.99%) |
Jun 29, 2012 | 5.105 | 5.148 | 4.943 | 5.131 | 88,517 | +0.18(+3.61%) |
Jun 28, 2012 | 4.952 | 4.986 | 4.773 | 4.952 | 92,591 | -0.07(-1.36%) |
Jun 27, 2012 | 4.807 | 5.029 | 4.756 | 5.020 | 110,076 | +0.24(+4.99%) |
Jun 26, 2012 | 4.551 | 4.850 | 4.534 | 4.781 | 98,404 | +0.26(+5.85%) |
Jun 25, 2012 | 4.551 | 4.705 | 4.475 | 4.517 | 71,319 | -0.14(-3.11%) |
Jun 22, 2012 | 4.526 | 4.671 | 4.483 | 4.662 | 234,258 | +0.19(+4.19%) |
Jun 21, 2012 | 4.696 | 4.696 | 4.406 | 4.475 | 146,716 | -0.21(-4.55%) |
Jun 20, 2012 | 4.781 | 4.781 | 4.628 | 4.688 | 73,363 | -0.07(-1.43%) |
Jun 19, 2012 | 4.628 | 4.798 | 4.594 | 4.756 | 255,283 | +0.14(+3.14%) |
Jun 18, 2012 | 4.654 | 4.722 | 4.509 | 4.611 | 160,294 | -0.06(-1.28%) |
Jun 15, 2012 | 4.628 | 4.739 | 4.492 | 4.671 | 278,206 | +0.01(+0.18%) |
Jun 14, 2012 | 4.406 | 4.730 | 4.338 | 4.662 | 139,001 | +0.28(+6.42%) |
Jun 13, 2012 | 4.432 | 4.526 | 4.253 | 4.381 | 70,458 | -0.05(-1.15%) |
Jun 12, 2012 | 4.364 | 4.457 | 4.219 | 4.432 | 77,518 | +0.11(+2.56%) |
Jun 11, 2012 | 4.483 | 4.483 | 4.287 | 4.321 | 95,997 | -0.12(-2.69%) |
Jun 08, 2012 | 4.364 | 4.475 | 4.296 | 4.440 | 91,038 | +0.05(+1.17%) |
Jun 07, 2012 | 4.594 | 4.594 | 4.381 | 4.389 | 99,967 | -0.12(-2.65%) |
Jun 06, 2012 | 4.261 | 4.517 | 4.227 | 4.509 | 220,057 | +0.27(+6.44%) |
Jun 05, 2012 | 4.159 | 4.261 | 4.142 | 4.236 | 98,120 | +0.03(+0.61%) |
Jun 04, 2012 | 4.185 | 4.236 | 4.125 | 4.210 | 102,782 | +0.08(+1.86%) |