Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 6.714 | 6.742 | 6.711 | 6.736 | 74,150 | +0.03(+0.52%) |
Feb 27, 2013 | 6.666 | 6.739 | 6.666 | 6.701 | 58,064 | +0.00(+0.00%) |
Feb 26, 2013 | 6.670 | 6.736 | 6.665 | 6.701 | 91,253 | -0.04(-0.61%) |
Feb 22, 2013 | 6.584 | 6.755 | 6.584 | 6.742 | 109,468 | +0.14(+2.16%) |
Feb 21, 2013 | 6.708 | 6.709 | 6.568 | 6.600 | 206,715 | -0.16(-2.34%) |
Feb 20, 2013 | 6.727 | 6.763 | 6.695 | 6.758 | 94,845 | +0.06(+0.85%) |
Feb 19, 2013 | 6.704 | 6.742 | 6.663 | 6.701 | 163,805 | +0.00(+0.00%) |
Feb 15, 2013 | 6.727 | 6.758 | 6.680 | 6.701 | 65,819 | -0.03(-0.38%) |
Feb 14, 2013 | 6.698 | 6.727 | 6.682 | 6.727 | 45,301 | +0.04(+0.57%) |
Feb 13, 2013 | 6.733 | 6.768 | 6.676 | 6.689 | 115,708 | -0.08(-1.22%) |
Feb 12, 2013 | 6.723 | 6.771 | 6.673 | 6.771 | 97,815 | +0.04(+0.61%) |
Feb 11, 2013 | 6.720 | 6.742 | 6.714 | 6.730 | 90,435 | +0.01(+0.14%) |
Feb 08, 2013 | 6.730 | 6.733 | 6.695 | 6.720 | 107,557 | +0.04(+0.62%) |
Feb 07, 2013 | 6.727 | 6.727 | 6.663 | 6.679 | 102,468 | -0.01(-0.22%) |
Feb 06, 2013 | 6.622 | 6.716 | 6.581 | 6.694 | 244,524 | +0.08(+1.23%) |
Feb 04, 2013 | 6.625 | 6.631 | 6.579 | 6.612 | 336,225 | +0.03(+0.38%) |
Feb 01, 2013 | 6.590 | 6.590 | 6.540 | 6.587 | 147,429 | +0.02(+0.33%) |
Jan 31, 2013 | 6.521 | 6.587 | 6.518 | 6.565 | 62,197 | +0.05(+0.82%) |
Jan 30, 2013 | 6.534 | 6.575 | 6.512 | 6.512 | 101,323 | -0.02(-0.24%) |
Jan 29, 2013 | 6.529 | 6.590 | 6.493 | 6.528 | 168,632 | -0.01(-0.19%) |
Jan 28, 2013 | 6.553 | 6.559 | 6.493 | 6.540 | 131,566 | -0.01(-0.19%) |
Jan 25, 2013 | 6.496 | 6.565 | 6.496 | 6.553 | 116,902 | +0.03(+0.48%) |
Jan 24, 2013 | 6.487 | 6.559 | 6.449 | 6.521 | 180,387 | +0.06(+0.87%) |
Jan 23, 2013 | 6.465 | 6.487 | 6.411 | 6.465 | 91,617 | +0.03(+0.54%) |
Jan 22, 2013 | 6.399 | 6.449 | 6.371 | 6.430 | 171,770 | +0.03(+0.49%) |
Jan 18, 2013 | 6.317 | 6.399 | 6.308 | 6.399 | 106,307 | +0.08(+1.19%) |
Jan 17, 2013 | 6.314 | 6.339 | 6.277 | 6.324 | 112,874 | +0.04(+0.70%) |
Jan 16, 2013 | 6.245 | 6.292 | 6.157 | 6.280 | 278,199 | -0.05(-0.82%) |
Jan 15, 2013 | 6.427 | 6.427 | 6.308 | 6.331 | 232,903 | -0.07(-1.10%) |
Jan 14, 2013 | 6.449 | 6.496 | 6.361 | 6.402 | 164,053 | -0.02(-0.29%) |
Jan 11, 2013 | 6.355 | 6.433 | 6.324 | 6.421 | 149,905 | +0.07(+1.14%) |
Jan 10, 2013 | 6.386 | 6.386 | 6.298 | 6.349 | 151,100 | -0.01(-0.23%) |
Jan 09, 2013 | 6.282 | 6.369 | 6.267 | 6.363 | 287,222 | +0.10(+1.54%) |
Jan 08, 2013 | 6.180 | 6.282 | 6.149 | 6.267 | 246,809 | +0.09(+1.41%) |
Jan 07, 2013 | 6.096 | 6.186 | 6.065 | 6.180 | 224,868 | +0.09(+1.48%) |
Jan 04, 2013 | 5.940 | 6.096 | 5.875 | 6.090 | 176,121 | +0.21(+3.65%) |
Jan 03, 2013 | 5.757 | 5.912 | 5.754 | 5.875 | 225,424 | +0.17(+3.00%) |
Jan 02, 2013 | 5.685 | 5.866 | 5.545 | 5.704 | 389,427 | +0.16(+2.86%) |
Dec 31, 2012 | 5.461 | 5.632 | 5.461 | 5.545 | 188,377 | +0.00(+0.00%) |
Dec 28, 2012 | 5.542 | 5.608 | 5.508 | 5.545 | 92,607 | +0.00(+0.06%) |
Dec 27, 2012 | 5.371 | 5.592 | 5.371 | 5.542 | 103,783 | -0.04(-0.67%) |
Dec 26, 2012 | 5.517 | 5.598 | 5.496 | 5.580 | 127,718 | +0.06(+1.13%) |
Dec 24, 2012 | 5.505 | 5.564 | 5.479 | 5.517 | 84,549 | -0.01(-0.17%) |
Dec 21, 2012 | 5.402 | 5.561 | 5.382 | 5.527 | 192,544 | +0.02(+0.45%) |
Dec 20, 2012 | 5.573 | 5.586 | 5.446 | 5.502 | 212,023 | -0.07(-1.17%) |
Dec 19, 2012 | 5.499 | 5.579 | 5.499 | 5.567 | 133,216 | +0.08(+1.53%) |
Dec 18, 2012 | 5.499 | 5.514 | 5.415 | 5.483 | 413,956 | -0.05(-0.90%) |
Dec 17, 2012 | 5.589 | 5.617 | 5.496 | 5.533 | 328,998 | -0.08(-1.44%) |
Dec 14, 2012 | 5.589 | 5.617 | 5.548 | 5.614 | 216,003 | -0.02(-0.39%) |
Dec 13, 2012 | 5.723 | 5.729 | 5.573 | 5.636 | 237,150 | -0.06(-1.09%) |
Dec 12, 2012 | 5.707 | 5.772 | 5.632 | 5.698 | 110,095 | -0.07(-1.29%) |
Dec 11, 2012 | 5.788 | 5.887 | 5.772 | 5.772 | 188,352 | -0.03(-0.57%) |
Dec 10, 2012 | 5.898 | 5.898 | 5.778 | 5.806 | 227,512 | -0.10(-1.77%) |
Dec 07, 2012 | 5.827 | 5.944 | 5.818 | 5.910 | 117,053 | +0.07(+1.16%) |
Dec 06, 2012 | 5.855 | 5.883 | 5.833 | 5.843 | 41,384 | -0.02(-0.26%) |
Dec 05, 2012 | 5.873 | 5.950 | 5.818 | 5.858 | 98,948 | -0.05(-0.78%) |
Dec 04, 2012 | 5.775 | 5.904 | 5.775 | 5.904 | 161,379 | +0.19(+3.40%) |
Nov 30, 2012 | 5.784 | 5.787 | 5.698 | 5.710 | 133,943 | -0.06(-1.12%) |
Nov 29, 2012 | 5.756 | 5.802 | 5.713 | 5.775 | 176,084 | +0.05(+0.91%) |
Nov 28, 2012 | 5.821 | 5.821 | 5.655 | 5.722 | 208,008 | -0.12(-2.11%) |
Nov 27, 2012 | 5.790 | 5.852 | 5.667 | 5.846 | 411,691 | +0.05(+0.85%) |
Nov 26, 2012 | 5.676 | 5.809 | 5.667 | 5.796 | 191,468 | +0.12(+2.17%) |
Nov 23, 2012 | 5.541 | 5.719 | 5.538 | 5.673 | 168,337 | +0.22(+3.95%) |
Nov 21, 2012 | 5.538 | 5.538 | 5.381 | 5.458 | 375,044 | -0.13(-2.32%) |
Nov 20, 2012 | 5.621 | 5.642 | 5.559 | 5.587 | 185,143 | -0.03(-0.49%) |
Nov 19, 2012 | 5.562 | 5.747 | 5.513 | 5.615 | 501,857 | +0.23(+4.35%) |
Nov 16, 2012 | 4.774 | 5.418 | 4.774 | 5.381 | 1,211,061 | +0.63(+13.22%) |
Nov 15, 2012 | 5.273 | 5.313 | 4.728 | 4.752 | 2,261,950 | -0.58(-10.84%) |
Nov 14, 2012 | 5.997 | 5.997 | 5.276 | 5.330 | 982,214 | -0.68(-11.30%) |
Nov 13, 2012 | 6.080 | 6.092 | 5.944 | 6.009 | 217,687 | -0.15(-2.40%) |
Nov 12, 2012 | 6.040 | 6.157 | 5.978 | 6.157 | 156,330 | +0.08(+1.33%) |
Nov 09, 2012 | 6.237 | 6.268 | 6.061 | 6.076 | 226,440 | -0.19(-3.11%) |
Nov 08, 2012 | 6.264 | 6.301 | 6.234 | 6.271 | 67,691 | +0.05(+0.86%) |
Nov 07, 2012 | 6.181 | 6.257 | 6.168 | 6.217 | 189,407 | -0.03(-0.44%) |
Nov 06, 2012 | 6.251 | 6.275 | 6.205 | 6.245 | 125,471 | +0.03(+0.44%) |
Nov 05, 2012 | 6.236 | 6.236 | 6.214 | 6.217 | 95,591 | -0.01(-0.20%) |
Nov 02, 2012 | 6.260 | 6.269 | 6.217 | 6.229 | 88,982 | +0.01(+0.10%) |
Nov 01, 2012 | 6.132 | 6.248 | 6.132 | 6.223 | 191,081 | +0.07(+1.19%) |
Oct 31, 2012 | 6.135 | 6.150 | 6.104 | 6.150 | 121,265 | +0.03(+0.45%) |
Oct 26, 2012 | 6.022 | 6.123 | 6.123 | 6.123 | 367,281 | +0.09(+1.47%) |
Oct 25, 2012 | 6.144 | 6.144 | 5.997 | 6.034 | 301,976 | -0.12(-1.93%) |
Oct 24, 2012 | 6.159 | 6.190 | 6.062 | 6.153 | 207,849 | +0.01(+0.20%) |
Oct 23, 2012 | 6.153 | 6.178 | 6.110 | 6.141 | 111,714 | +0.05(+0.80%) |
Oct 19, 2012 | 6.028 | 6.120 | 6.028 | 6.092 | 111,232 | +0.04(+0.66%) |
Oct 18, 2012 | 6.001 | 6.092 | 5.958 | 6.052 | 130,763 | +0.08(+1.28%) |
Oct 17, 2012 | 5.927 | 5.995 | 5.906 | 5.976 | 157,947 | +0.06(+0.98%) |
Oct 16, 2012 | 5.912 | 6.004 | 5.854 | 5.918 | 240,580 | -0.02(-0.26%) |
Oct 15, 2012 | 6.132 | 6.208 | 5.894 | 5.933 | 439,220 | -0.18(-2.90%) |
Oct 12, 2012 | 6.077 | 6.153 | 6.013 | 6.110 | 287,209 | +0.10(+1.68%) |
Oct 11, 2012 | 5.708 | 6.037 | 5.662 | 6.010 | 636,929 | +0.30(+5.29%) |
Oct 10, 2012 | 6.211 | 6.217 | 5.708 | 5.708 | 1,901,356 | -0.62(-9.84%) |
Oct 09, 2012 | 6.641 | 6.641 | 6.272 | 6.330 | 908,465 | -0.31(-4.72%) |
Oct 08, 2012 | 6.713 | 6.749 | 6.613 | 6.644 | 425,610 | -0.11(-1.57%) |
Oct 05, 2012 | 6.746 | 6.749 | 6.733 | 6.749 | 138,657 | +0.03(+0.41%) |
Oct 04, 2012 | 6.746 | 6.746 | 6.692 | 6.722 | 97,222 | -0.02(-0.31%) |
Oct 03, 2012 | 6.713 | 6.743 | 6.689 | 6.743 | 117,892 | +0.04(+0.54%) |
Oct 02, 2012 | 6.719 | 6.749 | 6.689 | 6.707 | 113,042 | -0.00(-0.05%) |
Oct 01, 2012 | 6.719 | 6.719 | 6.704 | 6.710 | 125,180 | -0.00(-0.05%) |
Sep 28, 2012 | 6.707 | 6.719 | 6.668 | 6.713 | 107,689 | +0.01(+0.09%) |
Sep 27, 2012 | 6.680 | 6.710 | 6.650 | 6.707 | 68,663 | +0.04(+0.64%) |
Sep 26, 2012 | 6.725 | 6.725 | 6.659 | 6.665 | 49,764 | -0.05(-0.77%) |
Sep 25, 2012 | 6.659 | 6.719 | 6.655 | 6.716 | 74,957 | +0.06(+0.96%) |
Sep 24, 2012 | 6.619 | 6.671 | 6.619 | 6.653 | 164,240 | +0.01(+0.14%) |
Sep 21, 2012 | 6.592 | 6.656 | 6.592 | 6.644 | 96,366 | +0.07(+1.01%) |
Sep 20, 2012 | 6.598 | 6.621 | 6.571 | 6.577 | 113,673 | -0.05(-0.69%) |
Sep 19, 2012 | 6.647 | 6.659 | 6.619 | 6.622 | 129,181 | -0.01(-0.18%) |
Sep 18, 2012 | 6.653 | 6.653 | 6.625 | 6.634 | 122,194 | -0.02(-0.27%) |
Sep 17, 2012 | 6.765 | 6.771 | 6.610 | 6.653 | 322,592 | -0.11(-1.66%) |
Sep 14, 2012 | 6.704 | 6.765 | 6.692 | 6.765 | 208,609 | +0.08(+1.13%) |
Sep 13, 2012 | 6.683 | 6.719 | 6.668 | 6.689 | 111,951 | +0.02(+0.36%) |
Sep 12, 2012 | 6.707 | 6.707 | 6.631 | 6.665 | 146,904 | +0.03(+0.45%) |
Sep 11, 2012 | 6.657 | 6.678 | 6.627 | 6.635 | 180,149 | -0.01(-0.20%) |
Sep 10, 2012 | 6.609 | 6.672 | 6.609 | 6.648 | 119,791 | +0.02(+0.23%) |
Sep 07, 2012 | 6.672 | 6.681 | 6.624 | 6.633 | 103,592 | -0.01(-0.18%) |
Sep 06, 2012 | 6.648 | 6.681 | 6.636 | 6.645 | 129,742 | +0.01(+0.18%) |
Sep 05, 2012 | 6.648 | 6.648 | 6.606 | 6.633 | 138,817 | +0.01(+0.18%) |
Sep 04, 2012 | 6.612 | 6.645 | 6.585 | 6.622 | 228,181 | +0.00(+0.01%) |
Aug 31, 2012 | 6.633 | 6.633 | 6.603 | 6.621 | 82,027 | +0.01(+0.08%) |
Aug 30, 2012 | 6.612 | 6.633 | 6.600 | 6.615 | 106,341 | +0.01(+0.14%) |
Aug 29, 2012 | 6.609 | 6.621 | 6.597 | 6.606 | 59,649 | -0.03(-0.50%) |
Aug 27, 2012 | 6.627 | 6.639 | 6.597 | 6.639 | 126,164 | -0.01(-0.09%) |
Aug 24, 2012 | 6.588 | 6.648 | 6.588 | 6.645 | 155,609 | +0.06(+0.86%) |
Aug 23, 2012 | 6.621 | 6.633 | 6.588 | 6.588 | 83,606 | -0.01(-0.18%) |
Aug 22, 2012 | 6.573 | 6.603 | 6.558 | 6.600 | 146,857 | +0.00(+0.00%) |
Aug 21, 2012 | 6.648 | 6.648 | 6.594 | 6.600 | 76,143 | -0.02(-0.27%) |
Aug 20, 2012 | 6.648 | 6.648 | 6.543 | 6.618 | 113,857 | +0.01(+0.10%) |
Aug 17, 2012 | 6.600 | 6.620 | 6.564 | 6.612 | 108,057 | +0.04(+0.58%) |
Aug 16, 2012 | 6.561 | 6.633 | 6.543 | 6.573 | 215,478 | +0.02(+0.23%) |
Aug 15, 2012 | 6.513 | 6.558 | 6.476 | 6.558 | 95,337 | +0.07(+1.11%) |
Aug 14, 2012 | 6.465 | 6.510 | 6.453 | 6.486 | 163,461 | +0.02(+0.28%) |
Aug 13, 2012 | 6.465 | 6.516 | 6.456 | 6.468 | 138,911 | -0.03(-0.47%) |
Aug 10, 2012 | 6.483 | 6.558 | 6.466 | 6.499 | 100,824 | +0.00(+0.06%) |
Aug 09, 2012 | 6.510 | 6.564 | 6.483 | 6.495 | 84,792 | -0.01(-0.22%) |
Aug 08, 2012 | 6.548 | 6.578 | 6.500 | 6.509 | 248,999 | -0.07(-1.04%) |
Aug 07, 2012 | 6.542 | 6.578 | 6.507 | 6.578 | 154,284 | +0.03(+0.50%) |
Aug 06, 2012 | 6.509 | 6.548 | 6.483 | 6.545 | 148,864 | +0.05(+0.83%) |
Aug 03, 2012 | 6.429 | 6.527 | 6.429 | 6.492 | 64,000 | +0.07(+1.16%) |
Aug 02, 2012 | 6.533 | 6.539 | 6.399 | 6.417 | 204,186 | -0.12(-1.78%) |
Aug 01, 2012 | 6.453 | 6.548 | 6.453 | 6.533 | 126,461 | +0.08(+1.29%) |
Jul 31, 2012 | 6.474 | 6.533 | 6.429 | 6.450 | 233,534 | +0.03(+0.42%) |
Jul 30, 2012 | 6.325 | 6.450 | 6.325 | 6.423 | 157,294 | +0.06(+0.94%) |
Jul 27, 2012 | 6.349 | 6.384 | 6.325 | 6.364 | 93,166 | +0.04(+0.66%) |
Jul 26, 2012 | 6.282 | 6.322 | 6.251 | 6.322 | 95,948 | +0.04(+0.71%) |
Jul 25, 2012 | 6.298 | 6.310 | 6.236 | 6.277 | 116,379 | +0.07(+1.10%) |
Jul 24, 2012 | 6.292 | 6.292 | 6.188 | 6.209 | 209,081 | -0.06(-1.01%) |
Jul 23, 2012 | 6.274 | 6.314 | 6.242 | 6.272 | 140,750 | -0.07(-1.16%) |
Jul 20, 2012 | 6.310 | 6.361 | 6.253 | 6.346 | 61,134 | +0.04(+0.57%) |
Jul 19, 2012 | 6.369 | 6.411 | 6.310 | 6.310 | 101,293 | -0.04(-0.59%) |
Jul 18, 2012 | 6.247 | 6.364 | 6.247 | 6.347 | 97,087 | +0.10(+1.65%) |
Jul 17, 2012 | 6.146 | 6.262 | 6.122 | 6.244 | 146,845 | +0.10(+1.55%) |
Jul 16, 2012 | 6.170 | 6.172 | 6.132 | 6.149 | 94,994 | +0.01(+0.10%) |
Jul 13, 2012 | 6.099 | 6.153 | 6.099 | 6.143 | 81,975 | +0.07(+1.17%) |
Jul 12, 2012 | 6.102 | 6.111 | 6.045 | 6.072 | 140,330 | -0.10(-1.64%) |
Jul 11, 2012 | 6.239 | 6.309 | 6.173 | 6.173 | 62,394 | -0.06(-0.99%) |
Jul 10, 2012 | 6.268 | 6.273 | 6.221 | 6.235 | 141,123 | -0.04(-0.61%) |
Jul 09, 2012 | 6.258 | 6.273 | 6.235 | 6.273 | 134,787 | +0.03(+0.52%) |
Jul 06, 2012 | 6.247 | 6.256 | 6.203 | 6.241 | 99,704 | +0.00(+0.00%) |
Jul 05, 2012 | 6.155 | 6.294 | 6.140 | 6.241 | 130,490 | +0.12(+1.98%) |
Jul 03, 2012 | 6.132 | 6.132 | 6.114 | 6.120 | 49,709 | +0.04(+0.63%) |
Jul 02, 2012 | 6.046 | 6.114 | 6.042 | 6.081 | 126,792 | +0.10(+1.67%) |
Jun 29, 2012 | 6.019 | 6.039 | 5.967 | 5.982 | 78,001 | +0.02(+0.31%) |
Jun 28, 2012 | 5.990 | 5.993 | 5.937 | 5.963 | 32,629 | -0.03(-0.54%) |
Jun 27, 2012 | 5.955 | 6.005 | 5.955 | 5.996 | 94,725 | +0.06(+1.04%) |
Jun 26, 2012 | 5.966 | 5.978 | 5.919 | 5.934 | 73,443 | -0.02(-0.40%) |
Jun 25, 2012 | 5.934 | 5.966 | 5.901 | 5.958 | 105,211 | -0.02(-0.30%) |
Jun 22, 2012 | 5.958 | 5.978 | 5.955 | 5.975 | 54,166 | +0.04(+0.75%) |
Jun 21, 2012 | 5.978 | 5.978 | 5.910 | 5.931 | 82,461 | -0.05(-0.79%) |
Jun 20, 2012 | 5.946 | 6.005 | 5.916 | 5.978 | 60,476 | +0.05(+0.85%) |
Jun 19, 2012 | 6.014 | 6.043 | 5.912 | 5.928 | 135,305 | -0.05(-0.79%) |
Jun 18, 2012 | 5.904 | 5.975 | 5.904 | 5.975 | 49,747 | +0.08(+1.40%) |
Jun 15, 2012 | 5.884 | 5.893 | 5.842 | 5.893 | 49,391 | +0.01(+0.15%) |
Jun 14, 2012 | 5.813 | 5.884 | 5.790 | 5.884 | 76,191 | +0.06(+0.96%) |
Jun 13, 2012 | 5.825 | 5.872 | 5.798 | 5.828 | 129,591 | -0.06(-0.95%) |
Jun 12, 2012 | 5.860 | 5.885 | 5.816 | 5.884 | 87,693 | -0.00(-0.05%) |
Jun 11, 2012 | 5.943 | 5.943 | 5.848 | 5.887 | 67,864 | -0.01(-0.10%) |
Jun 08, 2012 | 5.913 | 5.959 | 5.890 | 5.893 | 108,400 | -0.01(-0.15%) |
Jun 07, 2012 | 6.034 | 6.034 | 5.863 | 5.901 | 95,051 | -0.04(-0.64%) |
Jun 06, 2012 | 5.904 | 5.971 | 5.904 | 5.939 | 69,084 | +0.05(+0.80%) |
Jun 05, 2012 | 5.863 | 5.942 | 5.851 | 5.892 | 142,690 | +0.09(+1.51%) |
Jun 04, 2012 | 5.781 | 5.834 | 5.775 | 5.804 | 145,604 | -0.01(-0.25%) |
Jun 01, 2012 | 5.845 | 5.848 | 5.793 | 5.819 | 117,718 | -0.06(-0.99%) |
May 31, 2012 | 5.877 | 5.883 | 5.825 | 5.877 | 57,214 | +0.01(+0.25%) |
May 30, 2012 | 5.907 | 5.907 | 5.798 | 5.863 | 121,220 | -0.06(-1.06%) |
May 29, 2012 | 5.895 | 5.962 | 5.866 | 5.926 | 138,275 | +0.02(+0.42%) |
May 25, 2012 | 5.933 | 5.933 | 5.889 | 5.901 | 54,864 | -0.03(-0.54%) |
May 24, 2012 | 5.834 | 5.945 | 5.816 | 5.933 | 121,805 | +0.11(+1.81%) |
May 23, 2012 | 5.793 | 5.848 | 5.775 | 5.828 | 160,125 | -0.01(-0.10%) |
May 22, 2012 | 5.936 | 5.984 | 5.819 | 5.834 | 247,964 | +0.08(+1.42%) |
May 21, 2012 | 5.696 | 5.778 | 5.696 | 5.752 | 101,977 | +0.09(+1.65%) |
May 18, 2012 | 5.699 | 5.752 | 5.632 | 5.658 | 124,308 | +0.00(+0.04%) |
May 17, 2012 | 5.892 | 5.897 | 5.649 | 5.656 | 325,999 | -0.28(-4.67%) |
May 16, 2012 | 5.913 | 5.951 | 5.860 | 5.933 | 163,391 | +0.01(+0.25%) |
May 15, 2012 | 6.053 | 6.065 | 5.904 | 5.918 | 151,968 | -0.11(-1.75%) |
May 14, 2012 | 6.082 | 6.082 | 6.024 | 6.024 | 154,923 | -0.07(-1.10%) |
May 11, 2012 | 6.035 | 6.125 | 6.035 | 6.091 | 141,086 | -0.03(-0.43%) |
May 10, 2012 | 6.252 | 6.254 | 6.070 | 6.117 | 156,599 | -0.05(-0.85%) |
May 09, 2012 | 6.152 | 6.170 | 5.994 | 6.170 | 208,150 | -0.03(-0.55%) |
May 08, 2012 | 6.158 | 6.204 | 6.091 | 6.204 | 229,331 | +0.04(+0.66%) |
May 07, 2012 | 6.088 | 6.163 | 6.088 | 6.163 | 247,092 | +0.00(+0.00%) |
May 04, 2012 | 6.187 | 6.187 | 6.094 | 6.163 | 90,854 | -0.04(-0.65%) |
May 03, 2012 | 6.134 | 6.218 | 6.104 | 6.204 | 193,129 | +0.08(+1.23%) |
May 02, 2012 | 6.082 | 6.129 | 6.030 | 6.129 | 141,974 | +0.07(+1.20%) |
May 01, 2012 | 6.097 | 6.100 | 6.039 | 6.056 | 109,281 | -0.03(-0.48%) |
Apr 30, 2012 | 6.033 | 6.117 | 6.030 | 6.085 | 93,638 | +0.05(+0.77%) |
Apr 27, 2012 | 6.073 | 6.098 | 6.030 | 6.039 | 83,541 | -0.06(-1.05%) |
Apr 26, 2012 | 6.076 | 6.117 | 6.049 | 6.102 | 153,854 | -0.00(-0.05%) |
Apr 25, 2012 | 6.021 | 6.108 | 6.021 | 6.105 | 108,280 | +0.07(+1.11%) |
Apr 24, 2012 | 6.001 | 6.039 | 5.958 | 6.039 | 64,990 | +0.09(+1.46%) |
Apr 23, 2012 | 5.943 | 6.007 | 5.914 | 5.952 | 91,357 | -0.08(-1.25%) |
Apr 20, 2012 | 5.943 | 6.030 | 5.943 | 6.027 | 73,472 | +0.03(+0.43%) |
Apr 19, 2012 | 5.926 | 6.042 | 5.917 | 6.001 | 170,880 | +0.13(+2.17%) |
Apr 18, 2012 | 5.900 | 5.931 | 5.868 | 5.873 | 94,286 | -0.05(-0.88%) |
Apr 17, 2012 | 5.908 | 5.931 | 5.876 | 5.926 | 118,532 | +0.01(+0.25%) |
Apr 16, 2012 | 5.978 | 5.987 | 5.888 | 5.911 | 105,400 | -0.07(-1.12%) |
Apr 13, 2012 | 6.044 | 6.065 | 5.963 | 5.978 | 68,747 | -0.10(-1.72%) |
Apr 12, 2012 | 5.989 | 6.085 | 5.966 | 6.082 | 129,846 | +0.06(+0.96%) |
Apr 11, 2012 | 5.937 | 6.044 | 5.911 | 6.024 | 177,428 | +0.10(+1.71%) |
Apr 10, 2012 | 5.972 | 6.007 | 5.914 | 5.923 | 175,582 | -0.13(-2.09%) |
Apr 09, 2012 | 5.940 | 6.058 | 5.920 | 6.049 | 238,170 | +0.09(+1.54%) |
Apr 05, 2012 | 6.015 | 6.015 | 5.945 | 5.957 | 80,646 | -0.03(-0.43%) |
Apr 04, 2012 | 5.977 | 6.041 | 5.894 | 5.983 | 180,563 | -0.01(-0.19%) |
Apr 03, 2012 | 6.035 | 6.115 | 5.952 | 5.995 | 136,993 | -0.01(-0.14%) |
Apr 02, 2012 | 5.762 | 6.067 | 5.762 | 6.003 | 266,582 | +0.20(+3.53%) |
Mar 30, 2012 | 5.779 | 5.822 | 5.742 | 5.799 | 66,469 | +0.04(+0.64%) |
Mar 29, 2012 | 5.863 | 5.865 | 5.681 | 5.762 | 160,328 | -0.11(-1.86%) |
Mar 28, 2012 | 5.949 | 5.971 | 5.863 | 5.871 | 153,212 | -0.05(-0.78%) |
Mar 27, 2012 | 5.946 | 6.004 | 5.891 | 5.917 | 93,023 | +0.01(+0.24%) |
Mar 26, 2012 | 5.949 | 6.035 | 5.871 | 5.903 | 194,896 | -0.00(-0.05%) |
Mar 23, 2012 | 5.909 | 5.913 | 5.824 | 5.906 | 98,264 | +0.00(+0.05%) |
Mar 22, 2012 | 5.842 | 5.923 | 5.817 | 5.903 | 161,282 | +0.05(+0.93%) |
Mar 21, 2012 | 5.687 | 5.888 | 5.687 | 5.848 | 186,210 | +0.17(+2.99%) |
Mar 20, 2012 | 5.900 | 5.900 | 5.607 | 5.679 | 526,459 | -0.28(-4.77%) |
Mar 19, 2012 | 6.107 | 6.118 | 5.949 | 5.963 | 299,351 | -0.12(-1.94%) |
Mar 16, 2012 | 6.133 | 6.153 | 6.069 | 6.081 | 107,287 | -0.10(-1.58%) |
Mar 15, 2012 | 6.164 | 6.179 | 6.069 | 6.179 | 178,576 | +0.04(+0.66%) |
Mar 14, 2012 | 6.230 | 6.230 | 6.133 | 6.138 | 167,009 | -0.08(-1.25%) |
Mar 13, 2012 | 6.245 | 6.253 | 6.210 | 6.216 | 96,343 | -0.02(-0.28%) |
Mar 12, 2012 | 6.262 | 6.265 | 6.210 | 6.233 | 112,266 | +0.00(+0.00%) |
Mar 09, 2012 | 6.265 | 6.265 | 6.184 | 6.233 | 122,740 | +0.01(+0.18%) |
Mar 08, 2012 | 6.294 | 6.294 | 6.205 | 6.222 | 125,788 | -0.02(-0.26%) |
Mar 07, 2012 | 6.249 | 6.264 | 6.210 | 6.238 | 192,935 | +0.02(+0.28%) |
Mar 06, 2012 | 6.244 | 6.265 | 6.198 | 6.221 | 306,402 | -0.04(-0.68%) |
Mar 05, 2012 | 6.227 | 6.264 | 6.221 | 6.264 | 132,634 | +0.02(+0.37%) |
Mar 02, 2012 | 6.227 | 6.255 | 6.199 | 6.241 | 143,512 | +0.03(+0.41%) |