Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 6.135 | 6.219 | 6.087 | 6.207 | 193,569 | +0.08(+1.37%) |
Dec 28, 2012 | 6.135 | 6.219 | 6.075 | 6.123 | 131,221 | -0.02(-0.39%) |
Dec 27, 2012 | 6.153 | 6.153 | 6.033 | 6.147 | 115,562 | -0.02(-0.29%) |
Dec 26, 2012 | 6.237 | 6.237 | 6.087 | 6.165 | 137,273 | +0.01(+0.19%) |
Dec 24, 2012 | 6.033 | 6.165 | 6.021 | 6.153 | 75,139 | +0.10(+1.58%) |
Dec 21, 2012 | 6.009 | 6.081 | 5.979 | 6.057 | 545,756 | +0.04(+0.60%) |
Dec 20, 2012 | 5.997 | 6.027 | 5.949 | 6.021 | 131,641 | +0.01(+0.20%) |
Dec 19, 2012 | 5.961 | 6.033 | 5.925 | 6.009 | 165,187 | +0.05(+0.80%) |
Dec 18, 2012 | 5.901 | 5.988 | 5.853 | 5.961 | 183,531 | +0.05(+0.91%) |
Dec 17, 2012 | 5.991 | 6.003 | 5.865 | 5.907 | 293,851 | -0.05(-0.80%) |
Dec 14, 2012 | 5.949 | 5.961 | 5.829 | 5.955 | 262,851 | -0.01(-0.20%) |
Dec 13, 2012 | 6.123 | 6.141 | 5.901 | 5.967 | 234,759 | -0.14(-2.26%) |
Dec 12, 2012 | 6.291 | 6.291 | 6.105 | 6.105 | 189,990 | -0.20(-3.23%) |
Dec 11, 2012 | 6.291 | 6.339 | 6.225 | 6.309 | 196,338 | +0.07(+1.06%) |
Dec 10, 2012 | 6.135 | 6.267 | 6.105 | 6.243 | 136,831 | +0.12(+1.96%) |
Dec 07, 2012 | 6.171 | 6.195 | 6.087 | 6.123 | 161,656 | -0.04(-0.68%) |
Dec 06, 2012 | 6.219 | 6.236 | 6.147 | 6.165 | 179,021 | -0.07(-1.15%) |
Dec 05, 2012 | 6.386 | 6.386 | 6.237 | 6.237 | 112,843 | -0.12(-1.89%) |
Dec 04, 2012 | 6.291 | 6.362 | 6.261 | 6.356 | 51,779 | +0.07(+1.05%) |
Nov 30, 2012 | 6.231 | 6.291 | 6.135 | 6.291 | 272,973 | +0.08(+1.35%) |
Nov 29, 2012 | 6.201 | 6.309 | 6.201 | 6.207 | 190,791 | +0.02(+0.29%) |
Nov 28, 2012 | 6.099 | 6.201 | 6.051 | 6.189 | 96,714 | +0.05(+0.78%) |
Nov 27, 2012 | 6.147 | 6.267 | 6.087 | 6.141 | 162,062 | +0.00(+0.00%) |
Nov 26, 2012 | 6.057 | 6.153 | 5.997 | 6.141 | 69,507 | +0.08(+1.38%) |
Nov 23, 2012 | 6.015 | 6.057 | 5.962 | 6.057 | 59,141 | +0.07(+1.10%) |
Nov 21, 2012 | 5.991 | 6.021 | 5.949 | 5.991 | 72,853 | +0.04(+0.60%) |
Nov 20, 2012 | 5.943 | 6.015 | 5.907 | 5.955 | 81,824 | -0.02(-0.30%) |
Nov 19, 2012 | 5.889 | 5.979 | 5.793 | 5.973 | 234,524 | +0.13(+2.26%) |
Nov 16, 2012 | 5.811 | 5.901 | 5.715 | 5.841 | 243,988 | +0.01(+0.10%) |
Nov 15, 2012 | 5.895 | 5.925 | 5.775 | 5.835 | 193,372 | -0.06(-1.02%) |
Nov 14, 2012 | 6.075 | 6.075 | 5.841 | 5.895 | 250,212 | -0.17(-2.77%) |
Nov 13, 2012 | 6.039 | 6.111 | 5.985 | 6.063 | 178,284 | -0.03(-0.49%) |
Nov 12, 2012 | 6.135 | 6.201 | 6.015 | 6.093 | 106,998 | -0.07(-1.17%) |
Nov 09, 2012 | 6.243 | 6.291 | 6.129 | 6.165 | 203,587 | -0.14(-2.28%) |
Nov 08, 2012 | 6.452 | 6.458 | 6.303 | 6.309 | 144,449 | -0.11(-1.77%) |
Nov 07, 2012 | 6.494 | 6.524 | 6.356 | 6.422 | 175,243 | -0.16(-2.37%) |
Nov 06, 2012 | 6.542 | 6.626 | 6.482 | 6.578 | 71,309 | +0.04(+0.55%) |
Nov 05, 2012 | 6.512 | 6.584 | 6.404 | 6.542 | 131,326 | +0.02(+0.37%) |
Nov 02, 2012 | 6.578 | 6.658 | 6.518 | 6.518 | 112,166 | -0.10(-1.45%) |
Nov 01, 2012 | 6.638 | 6.668 | 6.536 | 6.614 | 115,502 | -0.04(-0.54%) |
Oct 31, 2012 | 6.668 | 6.704 | 6.578 | 6.650 | 94,686 | +0.00(+0.00%) |
Oct 26, 2012 | 6.698 | 6.650 | 6.650 | 6.650 | 56,250 | -0.02(-0.36%) |
Oct 25, 2012 | 6.758 | 6.758 | 6.620 | 6.674 | 41,558 | -0.02(-0.36%) |
Oct 24, 2012 | 6.686 | 6.758 | 6.674 | 6.698 | 44,855 | +0.01(+0.18%) |
Oct 23, 2012 | 6.662 | 6.722 | 6.608 | 6.686 | 83,748 | +0.01(+0.18%) |
Oct 19, 2012 | 6.740 | 6.818 | 6.656 | 6.674 | 147,794 | -0.11(-1.59%) |
Oct 18, 2012 | 6.866 | 6.884 | 6.770 | 6.782 | 95,123 | -0.07(-1.05%) |
Oct 17, 2012 | 6.854 | 6.854 | 6.794 | 6.854 | 47,681 | +0.02(+0.35%) |
Oct 16, 2012 | 6.818 | 6.854 | 6.788 | 6.830 | 59,922 | +0.03(+0.44%) |
Oct 15, 2012 | 6.782 | 6.812 | 6.758 | 6.800 | 71,557 | +0.02(+0.27%) |
Oct 12, 2012 | 6.794 | 6.836 | 6.782 | 6.782 | 78,569 | -0.02(-0.35%) |
Oct 11, 2012 | 6.830 | 6.860 | 6.788 | 6.806 | 66,784 | -0.01(-0.09%) |
Oct 10, 2012 | 6.758 | 6.824 | 6.740 | 6.812 | 64,890 | +0.04(+0.62%) |
Oct 09, 2012 | 6.836 | 6.860 | 6.770 | 6.770 | 50,490 | -0.06(-0.88%) |
Oct 08, 2012 | 6.776 | 6.871 | 6.776 | 6.830 | 46,487 | +0.01(+0.18%) |
Oct 05, 2012 | 6.854 | 6.950 | 6.806 | 6.818 | 58,886 | -0.02(-0.35%) |
Oct 04, 2012 | 6.866 | 6.908 | 6.770 | 6.842 | 106,679 | -0.02(-0.35%) |
Oct 03, 2012 | 6.872 | 6.926 | 6.824 | 6.866 | 109,872 | +0.01(+0.17%) |
Oct 02, 2012 | 6.836 | 6.866 | 6.812 | 6.854 | 105,955 | +0.03(+0.44%) |
Oct 01, 2012 | 6.716 | 6.842 | 6.710 | 6.824 | 106,788 | +0.12(+1.79%) |
Sep 28, 2012 | 6.674 | 6.800 | 6.674 | 6.704 | 170,586 | +0.00(+0.00%) |
Sep 27, 2012 | 6.650 | 6.794 | 6.650 | 6.704 | 121,446 | +0.07(+0.99%) |
Sep 26, 2012 | 6.674 | 6.782 | 6.620 | 6.638 | 128,139 | -0.04(-0.63%) |
Sep 25, 2012 | 6.788 | 6.914 | 6.674 | 6.680 | 181,918 | -0.09(-1.33%) |
Sep 24, 2012 | 6.752 | 6.932 | 6.752 | 6.770 | 161,995 | -0.09(-1.31%) |
Sep 21, 2012 | 6.890 | 6.908 | 6.824 | 6.860 | 320,352 | +0.04(+0.62%) |
Sep 20, 2012 | 6.908 | 6.932 | 6.806 | 6.818 | 101,490 | -0.10(-1.47%) |
Sep 19, 2012 | 6.932 | 6.980 | 6.902 | 6.920 | 108,348 | -0.01(-0.17%) |
Sep 18, 2012 | 6.914 | 6.932 | 6.860 | 6.932 | 139,839 | +0.04(+0.52%) |
Sep 17, 2012 | 6.920 | 6.956 | 6.866 | 6.896 | 196,919 | -0.03(-0.43%) |
Sep 14, 2012 | 7.004 | 7.027 | 6.896 | 6.926 | 260,511 | -0.06(-0.86%) |
Sep 13, 2012 | 6.950 | 7.081 | 6.890 | 6.986 | 328,926 | +0.05(+0.69%) |
Sep 12, 2012 | 6.944 | 6.950 | 6.872 | 6.938 | 133,339 | +0.02(+0.26%) |
Sep 11, 2012 | 6.860 | 6.932 | 6.824 | 6.920 | 155,275 | +0.04(+0.61%) |
Sep 10, 2012 | 6.866 | 6.902 | 6.824 | 6.878 | 130,137 | +0.02(+0.35%) |
Sep 07, 2012 | 6.920 | 6.920 | 6.848 | 6.854 | 87,888 | -0.04(-0.52%) |
Sep 06, 2012 | 6.932 | 6.944 | 6.836 | 6.890 | 191,836 | +0.01(+0.09%) |
Sep 05, 2012 | 6.932 | 6.962 | 6.872 | 6.884 | 120,476 | -0.03(-0.43%) |
Sep 04, 2012 | 6.740 | 6.932 | 6.734 | 6.914 | 217,590 | +0.22(+3.31%) |
Aug 31, 2012 | 6.698 | 6.710 | 6.620 | 6.692 | 97,669 | +0.04(+0.54%) |
Aug 30, 2012 | 6.710 | 6.716 | 6.650 | 6.656 | 85,217 | -0.10(-1.51%) |
Aug 29, 2012 | 6.740 | 6.812 | 6.716 | 6.758 | 64,105 | +0.04(+0.62%) |
Aug 27, 2012 | 6.620 | 6.728 | 6.590 | 6.716 | 84,563 | +0.10(+1.54%) |
Aug 24, 2012 | 6.500 | 6.632 | 6.500 | 6.614 | 104,272 | +0.08(+1.28%) |
Aug 23, 2012 | 6.662 | 6.674 | 6.500 | 6.530 | 139,553 | -0.16(-2.42%) |
Aug 22, 2012 | 6.716 | 6.740 | 6.656 | 6.692 | 64,397 | -0.01(-0.18%) |
Aug 21, 2012 | 6.800 | 6.818 | 6.698 | 6.704 | 103,386 | -0.06(-0.89%) |
Aug 20, 2012 | 6.752 | 6.788 | 6.656 | 6.764 | 93,589 | +0.02(+0.27%) |
Aug 17, 2012 | 6.584 | 6.746 | 6.524 | 6.746 | 202,322 | +0.16(+2.36%) |
Aug 16, 2012 | 6.542 | 6.590 | 6.494 | 6.590 | 157,709 | +0.05(+0.82%) |
Aug 15, 2012 | 6.476 | 6.560 | 6.473 | 6.536 | 147,694 | +0.05(+0.74%) |
Aug 14, 2012 | 6.554 | 6.584 | 6.470 | 6.488 | 154,903 | -0.05(-0.82%) |
Aug 13, 2012 | 6.542 | 6.632 | 6.506 | 6.542 | 157,138 | -0.08(-1.18%) |
Aug 10, 2012 | 6.722 | 6.722 | 6.590 | 6.620 | 230,498 | -0.11(-1.60%) |
Aug 09, 2012 | 6.722 | 6.794 | 6.704 | 6.728 | 134,444 | -0.01(-0.09%) |
Aug 08, 2012 | 6.716 | 6.824 | 6.716 | 6.734 | 89,932 | -0.02(-0.35%) |
Aug 07, 2012 | 7.033 | 7.033 | 6.728 | 6.758 | 241,028 | -0.24(-3.42%) |
Aug 06, 2012 | 6.914 | 7.063 | 6.890 | 6.998 | 189,461 | +0.11(+1.65%) |
Aug 03, 2012 | 6.650 | 6.938 | 6.650 | 6.884 | 262,626 | +0.31(+4.74%) |
Aug 02, 2012 | 6.626 | 6.665 | 6.542 | 6.572 | 186,465 | -0.08(-1.26%) |
Aug 01, 2012 | 6.710 | 6.742 | 6.632 | 6.656 | 289,880 | -0.02(-0.27%) |
Jul 31, 2012 | 6.662 | 6.776 | 6.650 | 6.674 | 155,150 | +0.00(+0.00%) |
Jul 30, 2012 | 6.590 | 6.722 | 6.590 | 6.674 | 169,892 | +0.10(+1.46%) |
Jul 27, 2012 | 6.452 | 6.593 | 6.440 | 6.578 | 204,303 | +0.14(+2.14%) |
Jul 26, 2012 | 6.590 | 6.590 | 6.440 | 6.440 | 235,729 | -0.11(-1.65%) |
Jul 25, 2012 | 6.608 | 6.608 | 6.470 | 6.548 | 108,610 | -0.04(-0.55%) |
Jul 24, 2012 | 6.752 | 6.902 | 6.518 | 6.584 | 230,624 | -0.17(-2.48%) |
Jul 23, 2012 | 6.878 | 6.896 | 6.746 | 6.752 | 120,353 | -0.22(-3.10%) |
Jul 20, 2012 | 6.830 | 6.986 | 6.806 | 6.968 | 138,503 | +0.11(+1.57%) |
Jul 19, 2012 | 6.950 | 7.015 | 6.848 | 6.860 | 100,196 | -0.05(-0.78%) |
Jul 18, 2012 | 6.890 | 7.010 | 6.877 | 6.914 | 114,194 | -0.01(-0.09%) |
Jul 17, 2012 | 6.866 | 6.980 | 6.848 | 6.920 | 106,455 | +0.07(+1.05%) |
Jul 16, 2012 | 6.758 | 6.920 | 6.698 | 6.848 | 96,642 | +0.07(+1.06%) |
Jul 13, 2012 | 6.692 | 6.836 | 6.668 | 6.776 | 322,700 | +0.09(+1.34%) |
Jul 12, 2012 | 6.788 | 6.806 | 6.530 | 6.686 | 431,228 | -0.13(-1.93%) |
Jul 11, 2012 | 6.920 | 6.949 | 6.812 | 6.818 | 207,909 | -0.09(-1.30%) |
Jul 10, 2012 | 6.974 | 6.980 | 6.854 | 6.908 | 145,140 | -0.04(-0.60%) |
Jul 09, 2012 | 6.998 | 7.057 | 6.920 | 6.950 | 140,924 | -0.08(-1.11%) |
Jul 06, 2012 | 6.998 | 7.063 | 6.926 | 7.027 | 122,102 | -0.04(-0.59%) |
Jul 05, 2012 | 7.105 | 7.123 | 6.998 | 7.069 | 170,508 | -0.06(-0.84%) |
Jul 03, 2012 | 7.117 | 7.141 | 7.045 | 7.129 | 189,984 | +0.04(+0.51%) |
Jul 02, 2012 | 7.010 | 7.099 | 6.918 | 7.093 | 243,155 | +0.07(+1.02%) |
Jun 29, 2012 | 6.788 | 7.099 | 6.770 | 7.021 | 434,471 | +0.31(+4.64%) |
Jun 28, 2012 | 6.620 | 6.710 | 6.560 | 6.710 | 209,605 | +0.01(+0.18%) |
Jun 27, 2012 | 6.632 | 6.740 | 6.608 | 6.698 | 260,013 | +0.10(+1.54%) |
Jun 26, 2012 | 6.542 | 6.632 | 6.512 | 6.596 | 265,129 | +0.08(+1.29%) |
Jun 25, 2012 | 6.386 | 6.704 | 6.368 | 6.512 | 231,187 | +0.02(+0.37%) |
Jun 22, 2012 | 6.309 | 6.494 | 6.285 | 6.488 | 1,432,750 | +0.19(+3.04%) |
Jun 21, 2012 | 6.327 | 6.345 | 6.219 | 6.297 | 154,542 | -0.05(-0.76%) |
Jun 20, 2012 | 6.458 | 6.458 | 6.345 | 6.345 | 209,633 | -0.07(-1.03%) |
Jun 19, 2012 | 6.333 | 6.434 | 6.318 | 6.410 | 360,657 | +0.08(+1.33%) |
Jun 18, 2012 | 6.327 | 6.368 | 6.279 | 6.327 | 182,147 | -0.02(-0.38%) |
Jun 15, 2012 | 6.380 | 6.464 | 6.303 | 6.350 | 458,143 | -0.02(-0.38%) |
Jun 14, 2012 | 6.255 | 6.374 | 6.255 | 6.374 | 139,047 | +0.11(+1.72%) |
Jun 13, 2012 | 6.291 | 6.347 | 6.231 | 6.267 | 119,201 | -0.02(-0.38%) |
Jun 12, 2012 | 6.225 | 6.303 | 6.195 | 6.291 | 142,860 | +0.11(+1.74%) |
Jun 11, 2012 | 6.321 | 6.368 | 6.171 | 6.183 | 195,121 | -0.11(-1.71%) |
Jun 08, 2012 | 6.183 | 6.303 | 6.183 | 6.291 | 148,894 | +0.05(+0.86%) |
Jun 07, 2012 | 6.321 | 6.321 | 6.165 | 6.237 | 191,416 | -0.05(-0.76%) |
Jun 06, 2012 | 6.153 | 6.297 | 6.075 | 6.285 | 310,435 | +0.19(+3.05%) |
Jun 05, 2012 | 6.033 | 6.123 | 6.015 | 6.099 | 184,437 | +0.06(+0.99%) |
Jun 04, 2012 | 5.991 | 6.039 | 5.961 | 6.039 | 187,572 | +0.07(+1.20%) |
Jun 01, 2012 | 6.003 | 6.069 | 5.961 | 5.967 | 182,329 | -0.11(-1.87%) |
May 31, 2012 | 6.129 | 6.201 | 6.063 | 6.081 | 566,079 | -0.04(-0.68%) |
May 30, 2012 | 6.051 | 6.153 | 6.051 | 6.123 | 128,707 | +0.02(+0.39%) |
May 29, 2012 | 6.087 | 6.111 | 5.991 | 6.099 | 124,467 | +0.05(+0.79%) |
May 25, 2012 | 6.141 | 6.141 | 6.021 | 6.051 | 112,348 | -0.11(-1.75%) |
May 24, 2012 | 6.087 | 6.159 | 6.039 | 6.159 | 116,190 | +0.08(+1.28%) |
May 23, 2012 | 6.033 | 6.111 | 5.931 | 6.081 | 121,833 | +0.00(+0.00%) |
May 22, 2012 | 6.147 | 6.183 | 6.045 | 6.081 | 177,792 | -0.10(-1.65%) |
May 21, 2012 | 6.051 | 6.207 | 6.033 | 6.183 | 135,015 | +0.16(+2.69%) |
May 18, 2012 | 6.243 | 6.273 | 5.883 | 6.021 | 316,867 | -0.25(-3.92%) |
May 17, 2012 | 6.285 | 6.321 | 6.231 | 6.267 | 208,356 | -0.03(-0.48%) |
May 16, 2012 | 6.183 | 6.315 | 6.183 | 6.297 | 137,096 | +0.11(+1.84%) |
May 15, 2012 | 6.123 | 6.219 | 6.111 | 6.183 | 70,727 | +0.05(+0.78%) |
May 14, 2012 | 6.183 | 6.273 | 6.105 | 6.135 | 113,229 | -0.12(-1.92%) |
May 11, 2012 | 6.273 | 6.279 | 6.141 | 6.255 | 150,254 | -0.09(-1.42%) |
May 10, 2012 | 6.309 | 6.392 | 6.231 | 6.345 | 107,048 | +0.08(+1.24%) |
May 09, 2012 | 6.195 | 6.297 | 6.141 | 6.267 | 228,845 | +0.01(+0.10%) |
May 08, 2012 | 6.111 | 6.291 | 6.093 | 6.261 | 192,634 | +0.10(+1.65%) |
May 07, 2012 | 5.985 | 6.201 | 5.985 | 6.159 | 145,829 | +0.17(+2.80%) |
May 04, 2012 | 6.033 | 6.089 | 5.991 | 5.991 | 184,520 | -0.04(-0.70%) |
May 03, 2012 | 6.033 | 6.075 | 5.991 | 6.033 | 113,432 | +0.00(+0.00%) |
May 02, 2012 | 6.009 | 6.087 | 5.973 | 6.033 | 107,896 | +0.00(+0.00%) |
May 01, 2012 | 6.129 | 6.171 | 6.003 | 6.033 | 183,547 | -0.11(-1.85%) |
Apr 30, 2012 | 6.195 | 6.219 | 6.129 | 6.147 | 115,587 | -0.08(-1.25%) |
Apr 27, 2012 | 6.141 | 6.237 | 6.081 | 6.225 | 152,367 | +0.09(+1.46%) |
Apr 26, 2012 | 6.135 | 6.165 | 6.075 | 6.135 | 122,730 | +0.01(+0.10%) |
Apr 25, 2012 | 6.129 | 6.183 | 6.045 | 6.129 | 163,589 | +0.05(+0.79%) |
Apr 24, 2012 | 5.997 | 6.081 | 5.973 | 6.081 | 181,509 | +0.09(+1.50%) |
Apr 23, 2012 | 5.961 | 5.997 | 5.943 | 5.991 | 177,250 | -0.01(-0.20%) |
Apr 20, 2012 | 5.883 | 6.003 | 5.853 | 6.003 | 223,263 | +0.19(+3.19%) |
Apr 19, 2012 | 5.823 | 5.925 | 5.721 | 5.817 | 130,161 | +0.02(+0.31%) |
Apr 18, 2012 | 5.913 | 5.949 | 5.787 | 5.799 | 109,590 | -0.16(-2.62%) |
Apr 17, 2012 | 5.901 | 5.997 | 5.899 | 5.955 | 168,991 | +0.05(+0.91%) |
Apr 16, 2012 | 5.889 | 5.913 | 5.850 | 5.901 | 88,273 | +0.02(+0.41%) |
Apr 13, 2012 | 5.757 | 5.931 | 5.727 | 5.877 | 187,790 | +0.09(+1.55%) |
Apr 12, 2012 | 5.679 | 5.817 | 5.668 | 5.787 | 146,737 | +0.09(+1.58%) |
Apr 11, 2012 | 5.614 | 5.697 | 5.566 | 5.697 | 135,721 | +0.13(+2.37%) |
Apr 10, 2012 | 5.691 | 5.733 | 5.566 | 5.566 | 191,227 | -0.12(-2.11%) |
Apr 09, 2012 | 5.733 | 5.799 | 5.662 | 5.685 | 145,751 | -0.13(-2.17%) |
Apr 05, 2012 | 5.709 | 5.847 | 5.691 | 5.811 | 107,038 | +0.08(+1.36%) |
Apr 04, 2012 | 5.805 | 5.841 | 5.721 | 5.733 | 155,504 | -0.11(-1.95%) |
Apr 03, 2012 | 6.009 | 6.021 | 5.829 | 5.847 | 219,042 | -0.18(-2.98%) |
Apr 02, 2012 | 5.829 | 6.027 | 5.799 | 6.027 | 264,141 | +0.19(+3.29%) |
Mar 30, 2012 | 5.787 | 5.853 | 5.745 | 5.835 | 138,101 | +0.02(+0.41%) |
Mar 29, 2012 | 5.739 | 5.853 | 5.729 | 5.811 | 100,542 | +0.04(+0.62%) |
Mar 28, 2012 | 5.847 | 5.847 | 5.727 | 5.775 | 114,866 | -0.05(-0.92%) |
Mar 27, 2012 | 5.871 | 5.871 | 5.829 | 5.829 | 136,278 | -0.04(-0.71%) |
Mar 26, 2012 | 5.763 | 5.871 | 5.733 | 5.871 | 299,335 | +0.14(+2.40%) |
Mar 23, 2012 | 5.668 | 5.733 | 5.644 | 5.733 | 130,269 | +0.06(+1.06%) |
Mar 22, 2012 | 5.662 | 5.715 | 5.632 | 5.673 | 134,262 | -0.04(-0.63%) |
Mar 21, 2012 | 5.721 | 5.727 | 5.673 | 5.709 | 100,535 | +0.01(+0.21%) |
Mar 20, 2012 | 5.691 | 5.769 | 5.691 | 5.697 | 99,667 | -0.04(-0.73%) |
Mar 19, 2012 | 5.751 | 5.781 | 5.715 | 5.739 | 134,320 | -0.01(-0.21%) |
Mar 16, 2012 | 5.757 | 5.757 | 5.650 | 5.751 | 392,284 | +0.01(+0.10%) |
Mar 15, 2012 | 5.709 | 5.757 | 5.644 | 5.745 | 141,119 | +0.06(+1.05%) |
Mar 14, 2012 | 5.757 | 5.763 | 5.668 | 5.685 | 110,588 | -0.10(-1.66%) |
Mar 13, 2012 | 5.656 | 5.781 | 5.621 | 5.781 | 202,439 | +0.14(+2.44%) |
Mar 12, 2012 | 5.697 | 5.697 | 5.608 | 5.644 | 144,900 | -0.07(-1.26%) |
Mar 09, 2012 | 5.691 | 5.751 | 5.627 | 5.715 | 154,938 | +0.02(+0.42%) |
Mar 08, 2012 | 5.703 | 5.703 | 5.590 | 5.691 | 128,422 | -0.01(-0.11%) |
Mar 07, 2012 | 5.644 | 5.703 | 5.595 | 5.697 | 176,712 | +0.10(+1.71%) |
Mar 06, 2012 | 5.542 | 5.691 | 5.536 | 5.602 | 224,931 | +0.04(+0.65%) |
Mar 05, 2012 | 5.470 | 5.572 | 5.422 | 5.566 | 401,408 | +0.14(+2.65%) |
Mar 02, 2012 | 5.572 | 5.614 | 5.404 | 5.422 | 275,864 | -0.15(-2.69%) |
Mar 01, 2012 | 5.620 | 5.679 | 5.554 | 5.572 | 321,101 | -0.04(-0.64%) |
Feb 29, 2012 | 5.673 | 5.697 | 5.608 | 5.608 | 331,839 | -0.04(-0.64%) |
Feb 28, 2012 | 5.679 | 5.703 | 5.632 | 5.644 | 140,663 | -0.02(-0.42%) |
Feb 27, 2012 | 5.685 | 5.715 | 5.626 | 5.668 | 77,305 | -0.03(-0.53%) |
Feb 24, 2012 | 5.691 | 5.721 | 5.644 | 5.697 | 102,852 | -0.01(-0.21%) |
Feb 23, 2012 | 5.608 | 5.721 | 5.608 | 5.709 | 142,347 | +0.10(+1.71%) |
Feb 22, 2012 | 5.608 | 5.715 | 5.602 | 5.614 | 164,808 | -0.01(-0.11%) |
Feb 21, 2012 | 5.656 | 5.679 | 5.602 | 5.620 | 86,073 | -0.04(-0.74%) |
Feb 17, 2012 | 5.650 | 5.703 | 5.613 | 5.662 | 121,034 | +0.01(+0.11%) |
Feb 16, 2012 | 5.602 | 5.673 | 5.590 | 5.656 | 178,410 | +0.05(+0.85%) |
Feb 15, 2012 | 5.656 | 5.656 | 5.554 | 5.608 | 151,373 | -0.04(-0.64%) |
Feb 14, 2012 | 5.745 | 5.745 | 5.563 | 5.644 | 249,691 | -0.12(-2.08%) |
Feb 13, 2012 | 5.584 | 5.763 | 5.482 | 5.763 | 244,986 | +0.16(+2.89%) |
Feb 10, 2012 | 5.614 | 5.662 | 5.548 | 5.602 | 210,907 | -0.05(-0.85%) |
Feb 09, 2012 | 5.757 | 5.763 | 5.644 | 5.650 | 144,432 | -0.10(-1.67%) |
Feb 08, 2012 | 5.757 | 5.781 | 5.727 | 5.745 | 145,480 | -0.01(-0.21%) |
Feb 07, 2012 | 5.781 | 5.781 | 5.751 | 5.757 | 103,913 | -0.01(-0.21%) |
Feb 06, 2012 | 5.775 | 5.787 | 5.715 | 5.769 | 136,278 | -0.02(-0.31%) |
Feb 03, 2012 | 5.709 | 5.805 | 5.650 | 5.787 | 211,040 | +0.12(+2.11%) |
Feb 02, 2012 | 5.644 | 5.668 | 5.608 | 5.668 | 165,053 | +0.01(+0.11%) |
Feb 01, 2012 | 5.596 | 5.691 | 5.554 | 5.662 | 320,023 | +0.08(+1.50%) |
Jan 31, 2012 | 5.542 | 5.596 | 5.530 | 5.578 | 112,471 | +0.06(+1.09%) |
Jan 30, 2012 | 5.608 | 5.608 | 5.482 | 5.518 | 192,130 | -0.11(-2.02%) |
Jan 27, 2012 | 5.542 | 5.632 | 5.542 | 5.632 | 118,790 | +0.07(+1.29%) |
Jan 26, 2012 | 5.578 | 5.590 | 5.536 | 5.560 | 125,282 | -0.01(-0.22%) |
Jan 25, 2012 | 5.518 | 5.590 | 5.518 | 5.572 | 102,992 | +0.02(+0.43%) |
Jan 24, 2012 | 5.518 | 5.590 | 5.500 | 5.548 | 185,418 | +0.00(+0.00%) |
Jan 23, 2012 | 5.542 | 5.596 | 5.512 | 5.548 | 104,768 | -0.01(-0.11%) |
Jan 20, 2012 | 5.482 | 5.578 | 5.446 | 5.554 | 174,377 | +0.09(+1.64%) |
Jan 19, 2012 | 5.482 | 5.482 | 5.404 | 5.464 | 82,550 | -0.02(-0.33%) |
Jan 18, 2012 | 5.380 | 5.494 | 5.374 | 5.482 | 198,364 | +0.11(+2.01%) |
Jan 17, 2012 | 5.404 | 5.422 | 5.350 | 5.374 | 284,957 | +0.01(+0.11%) |
Jan 13, 2012 | 5.392 | 5.452 | 5.362 | 5.368 | 192,539 | -0.09(-1.65%) |
Jan 12, 2012 | 5.530 | 5.530 | 5.422 | 5.458 | 141,359 | -0.07(-1.19%) |
Jan 11, 2012 | 5.452 | 5.524 | 5.452 | 5.524 | 101,121 | +0.02(+0.44%) |
Jan 10, 2012 | 5.542 | 5.542 | 5.452 | 5.500 | 132,671 | -0.01(-0.11%) |
Jan 09, 2012 | 5.548 | 5.554 | 5.458 | 5.506 | 112,501 | -0.02(-0.33%) |
Jan 06, 2012 | 5.518 | 5.566 | 5.470 | 5.524 | 137,794 | -0.01(-0.22%) |
Jan 05, 2012 | 5.518 | 5.548 | 5.392 | 5.536 | 188,017 | -0.01(-0.11%) |