Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 6.159 | 6.218 | 6.137 | 6.207 | 1,011,875 | +0.06(+0.95%) |
Mar 27, 2013 | 6.134 | 6.167 | 6.100 | 6.149 | 586,697 | -0.04(-0.61%) |
Mar 26, 2013 | 6.162 | 6.197 | 6.147 | 6.187 | 720,960 | +0.02(+0.37%) |
Mar 25, 2013 | 6.149 | 6.192 | 6.101 | 6.164 | 457,307 | +0.05(+0.74%) |
Mar 22, 2013 | 6.132 | 6.137 | 6.061 | 6.119 | 752,137 | -0.00(-0.04%) |
Mar 21, 2013 | 6.137 | 6.207 | 6.109 | 6.121 | 504,407 | -0.04(-0.66%) |
Mar 20, 2013 | 6.134 | 6.190 | 6.099 | 6.162 | 585,527 | +0.04(+0.58%) |
Mar 19, 2013 | 6.134 | 6.159 | 6.066 | 6.126 | 569,224 | +0.02(+0.37%) |
Mar 18, 2013 | 6.073 | 6.142 | 6.056 | 6.104 | 564,747 | -0.05(-0.74%) |
Mar 15, 2013 | 6.185 | 6.185 | 6.094 | 6.149 | 1,535,091 | -0.05(-0.82%) |
Mar 14, 2013 | 6.200 | 6.220 | 6.169 | 6.200 | 478,256 | +0.00(+0.00%) |
Mar 13, 2013 | 6.162 | 6.212 | 6.144 | 6.200 | 320,758 | +0.05(+0.82%) |
Mar 12, 2013 | 6.142 | 6.175 | 6.111 | 6.149 | 530,529 | +0.01(+0.21%) |
Mar 11, 2013 | 6.187 | 6.192 | 6.106 | 6.137 | 726,390 | -0.07(-1.14%) |
Mar 08, 2013 | 6.205 | 6.225 | 6.147 | 6.207 | 620,809 | +0.06(+0.90%) |
Mar 07, 2013 | 6.142 | 6.164 | 6.116 | 6.152 | 470,576 | +0.01(+0.16%) |
Mar 06, 2013 | 6.187 | 6.205 | 6.129 | 6.142 | 1,019,413 | -0.03(-0.41%) |
Mar 05, 2013 | 6.134 | 6.195 | 6.124 | 6.167 | 976,589 | +0.07(+1.16%) |
Mar 04, 2013 | 6.121 | 6.124 | 6.028 | 6.096 | 1,007,445 | -0.04(-0.70%) |
Mar 01, 2013 | 6.167 | 6.180 | 6.030 | 6.139 | 1,632,842 | -0.06(-0.94%) |
Feb 28, 2013 | 6.240 | 6.266 | 6.190 | 6.197 | 779,023 | -0.02(-0.28%) |
Feb 27, 2013 | 6.197 | 6.261 | 6.195 | 6.215 | 729,930 | +0.02(+0.24%) |
Feb 26, 2013 | 6.159 | 6.207 | 6.137 | 6.200 | 463,089 | +0.06(+1.03%) |
Feb 25, 2013 | 6.288 | 6.298 | 6.137 | 6.137 | 597,890 | -0.13(-2.02%) |
Feb 22, 2013 | 6.225 | 6.263 | 6.205 | 6.263 | 695,799 | +0.06(+1.02%) |
Feb 21, 2013 | 6.263 | 6.278 | 6.167 | 6.200 | 933,112 | -0.07(-1.05%) |
Feb 20, 2013 | 6.440 | 6.440 | 6.258 | 6.266 | 1,773,508 | -0.20(-3.05%) |
Feb 19, 2013 | 6.387 | 6.475 | 6.387 | 6.463 | 955,113 | +0.08(+1.23%) |
Feb 15, 2013 | 6.369 | 6.410 | 6.354 | 6.384 | 547,306 | +0.02(+0.28%) |
Feb 14, 2013 | 6.309 | 6.377 | 6.292 | 6.367 | 469,500 | +0.03(+0.48%) |
Feb 13, 2013 | 6.298 | 6.341 | 6.263 | 6.336 | 769,428 | +0.03(+0.40%) |
Feb 12, 2013 | 6.306 | 6.362 | 6.298 | 6.311 | 780,363 | +0.01(+0.16%) |
Feb 11, 2013 | 6.331 | 6.331 | 6.268 | 6.301 | 560,867 | -0.02(-0.28%) |
Feb 08, 2013 | 6.341 | 6.367 | 6.296 | 6.319 | 378,932 | -0.03(-0.48%) |
Feb 07, 2013 | 6.314 | 6.359 | 6.291 | 6.349 | 653,184 | +0.03(+0.44%) |
Feb 06, 2013 | 6.283 | 6.324 | 6.253 | 6.321 | 722,222 | +0.06(+0.97%) |
Feb 04, 2013 | 6.230 | 6.274 | 6.225 | 6.261 | 820,933 | +0.00(+0.00%) |
Feb 01, 2013 | 6.278 | 6.323 | 6.190 | 6.261 | 1,335,290 | +0.03(+0.53%) |
Jan 31, 2013 | 6.190 | 6.293 | 6.177 | 6.228 | 4,539,263 | +0.05(+0.86%) |
Jan 30, 2013 | 6.228 | 6.235 | 6.157 | 6.175 | 831,102 | -0.06(-0.89%) |
Jan 29, 2013 | 6.190 | 6.243 | 6.167 | 6.230 | 699,654 | +0.02(+0.24%) |
Jan 28, 2013 | 6.261 | 6.283 | 6.179 | 6.215 | 859,110 | -0.05(-0.80%) |
Jan 25, 2013 | 6.253 | 6.316 | 6.223 | 6.266 | 1,012,365 | +0.04(+0.65%) |
Jan 24, 2013 | 6.162 | 6.258 | 6.016 | 6.225 | 1,275,207 | +0.09(+1.40%) |
Jan 23, 2013 | 6.092 | 6.162 | 5.961 | 6.140 | 1,265,303 | +0.02(+0.33%) |
Jan 22, 2013 | 5.993 | 6.119 | 5.993 | 6.119 | 758,420 | +0.10(+1.72%) |
Jan 18, 2013 | 6.044 | 6.051 | 5.986 | 6.016 | 687,750 | -0.02(-0.25%) |
Jan 17, 2013 | 5.928 | 6.077 | 5.920 | 6.031 | 611,642 | +0.11(+1.83%) |
Jan 16, 2013 | 5.930 | 5.938 | 5.867 | 5.923 | 911,342 | -0.02(-0.25%) |
Jan 15, 2013 | 5.948 | 5.981 | 5.918 | 5.938 | 622,188 | -0.05(-0.84%) |
Jan 14, 2013 | 5.933 | 6.031 | 5.918 | 5.988 | 1,194,403 | +0.06(+0.93%) |
Jan 11, 2013 | 5.948 | 5.963 | 5.905 | 5.933 | 557,726 | -0.00(-0.04%) |
Jan 10, 2013 | 5.928 | 5.948 | 5.875 | 5.936 | 1,207,113 | +0.03(+0.43%) |
Jan 09, 2013 | 5.857 | 5.920 | 5.835 | 5.910 | 821,147 | +0.08(+1.38%) |
Jan 08, 2013 | 5.817 | 5.867 | 5.797 | 5.830 | 868,068 | +0.00(+0.04%) |
Jan 07, 2013 | 5.792 | 5.862 | 5.772 | 5.827 | 931,510 | +0.02(+0.35%) |
Jan 04, 2013 | 5.787 | 5.847 | 5.764 | 5.807 | 751,711 | +0.04(+0.61%) |
Jan 03, 2013 | 5.736 | 5.798 | 5.716 | 5.772 | 727,014 | +0.04(+0.66%) |
Jan 02, 2013 | 5.643 | 5.736 | 5.553 | 5.734 | 763,842 | +0.18(+3.27%) |
Dec 31, 2012 | 5.432 | 5.570 | 5.427 | 5.553 | 851,580 | +0.11(+1.94%) |
Dec 28, 2012 | 5.507 | 5.535 | 5.437 | 5.447 | 859,070 | -0.09(-1.64%) |
Dec 27, 2012 | 5.578 | 5.578 | 5.495 | 5.537 | 868,179 | -0.03(-0.45%) |
Dec 26, 2012 | 5.631 | 5.663 | 5.553 | 5.563 | 787,824 | -0.07(-1.30%) |
Dec 24, 2012 | 5.583 | 5.636 | 5.573 | 5.636 | 351,678 | +0.06(+1.13%) |
Dec 21, 2012 | 5.595 | 5.646 | 5.545 | 5.573 | 2,074,872 | -0.10(-1.82%) |
Dec 20, 2012 | 5.691 | 5.699 | 5.648 | 5.676 | 784,947 | +0.01(+0.18%) |
Dec 19, 2012 | 5.701 | 5.709 | 5.661 | 5.666 | 330,137 | -0.05(-0.79%) |
Dec 18, 2012 | 5.593 | 5.714 | 5.537 | 5.711 | 482,932 | +0.10(+1.70%) |
Dec 17, 2012 | 5.600 | 5.631 | 5.580 | 5.616 | 389,383 | +0.03(+0.45%) |
Dec 14, 2012 | 5.628 | 5.661 | 5.570 | 5.590 | 281,691 | -0.05(-0.89%) |
Dec 13, 2012 | 5.673 | 5.706 | 5.633 | 5.641 | 835,647 | -0.02(-0.27%) |
Dec 12, 2012 | 5.716 | 5.742 | 5.651 | 5.656 | 458,846 | -0.03(-0.58%) |
Dec 11, 2012 | 5.719 | 5.731 | 5.661 | 5.689 | 815,483 | -0.02(-0.26%) |
Dec 10, 2012 | 5.633 | 5.714 | 5.575 | 5.704 | 608,859 | +0.06(+1.07%) |
Dec 07, 2012 | 5.696 | 5.754 | 5.618 | 5.643 | 461,569 | -0.04(-0.75%) |
Dec 06, 2012 | 5.663 | 5.716 | 5.651 | 5.686 | 754,045 | +0.02(+0.31%) |
Dec 05, 2012 | 5.636 | 5.716 | 5.636 | 5.668 | 1,212,170 | +0.04(+0.63%) |
Dec 04, 2012 | 5.631 | 5.663 | 5.563 | 5.633 | 683,356 | -0.10(-1.80%) |
Nov 30, 2012 | 5.731 | 5.742 | 5.701 | 5.736 | 1,081,313 | +0.02(+0.26%) |
Nov 29, 2012 | 5.714 | 5.742 | 5.684 | 5.721 | 456,818 | +0.04(+0.71%) |
Nov 28, 2012 | 5.641 | 5.714 | 5.618 | 5.681 | 607,061 | +0.02(+0.36%) |
Nov 27, 2012 | 5.618 | 5.691 | 5.598 | 5.661 | 706,715 | +0.01(+0.18%) |
Nov 26, 2012 | 5.633 | 5.676 | 5.595 | 5.651 | 590,934 | +0.01(+0.18%) |
Nov 23, 2012 | 5.621 | 5.656 | 5.611 | 5.641 | 205,000 | +0.04(+0.77%) |
Nov 21, 2012 | 5.595 | 5.626 | 5.555 | 5.598 | 408,142 | +0.01(+0.09%) |
Nov 20, 2012 | 5.500 | 5.605 | 5.462 | 5.593 | 831,245 | +0.08(+1.37%) |
Nov 19, 2012 | 5.500 | 5.554 | 5.462 | 5.517 | 702,670 | +0.06(+1.06%) |
Nov 16, 2012 | 5.444 | 5.477 | 5.396 | 5.459 | 664,906 | +0.01(+0.14%) |
Nov 15, 2012 | 5.495 | 5.534 | 5.422 | 5.452 | 665,815 | -0.04(-0.69%) |
Nov 14, 2012 | 5.583 | 5.598 | 5.467 | 5.490 | 800,117 | -0.09(-1.58%) |
Nov 13, 2012 | 5.646 | 5.686 | 5.537 | 5.578 | 1,217,699 | -0.11(-1.95%) |
Nov 12, 2012 | 5.711 | 5.743 | 5.631 | 5.689 | 720,528 | +0.02(+0.40%) |
Nov 09, 2012 | 5.706 | 5.769 | 5.651 | 5.666 | 929,371 | -0.04(-0.75%) |
Nov 08, 2012 | 5.754 | 5.779 | 5.668 | 5.709 | 954,719 | -0.05(-0.92%) |
Nov 07, 2012 | 5.822 | 5.822 | 5.719 | 5.762 | 648,525 | -0.08(-1.38%) |
Nov 06, 2012 | 5.807 | 5.867 | 5.797 | 5.842 | 889,063 | +0.03(+0.60%) |
Nov 05, 2012 | 5.830 | 5.837 | 5.775 | 5.807 | 685,393 | -0.04(-0.64%) |
Nov 02, 2012 | 5.852 | 5.945 | 5.822 | 5.845 | 1,522,014 | +0.03(+0.52%) |
Nov 01, 2012 | 5.657 | 5.827 | 5.601 | 5.815 | 1,491,499 | +0.15(+2.69%) |
Oct 31, 2012 | 5.610 | 5.682 | 5.568 | 5.662 | 640,638 | +0.05(+0.89%) |
Oct 26, 2012 | 5.670 | 5.612 | 5.612 | 5.612 | 660,587 | -0.05(-0.84%) |
Oct 25, 2012 | 5.650 | 5.707 | 5.578 | 5.660 | 940,532 | +0.07(+1.21%) |
Oct 24, 2012 | 5.615 | 5.659 | 5.483 | 5.593 | 764,876 | -0.01(-0.18%) |
Oct 23, 2012 | 5.485 | 5.625 | 5.373 | 5.603 | 1,532,415 | -0.05(-0.93%) |
Oct 19, 2012 | 5.650 | 5.685 | 5.595 | 5.655 | 653,017 | -0.02(-0.31%) |
Oct 18, 2012 | 5.725 | 5.735 | 5.660 | 5.672 | 722,378 | -0.04(-0.79%) |
Oct 17, 2012 | 5.712 | 5.777 | 5.682 | 5.717 | 904,052 | -0.01(-0.13%) |
Oct 16, 2012 | 5.750 | 5.770 | 5.705 | 5.725 | 394,623 | -0.02(-0.30%) |
Oct 15, 2012 | 5.695 | 5.750 | 5.680 | 5.742 | 445,620 | +0.04(+0.70%) |
Oct 12, 2012 | 5.725 | 5.735 | 5.665 | 5.702 | 683,456 | -0.01(-0.13%) |
Oct 11, 2012 | 5.770 | 5.785 | 5.710 | 5.710 | 508,168 | -0.03(-0.48%) |
Oct 10, 2012 | 5.762 | 5.782 | 5.730 | 5.737 | 305,808 | -0.01(-0.26%) |
Oct 09, 2012 | 5.792 | 5.792 | 5.717 | 5.752 | 368,375 | -0.05(-0.86%) |
Oct 08, 2012 | 5.802 | 5.820 | 5.757 | 5.802 | 403,322 | -0.01(-0.21%) |
Oct 05, 2012 | 5.855 | 5.880 | 5.805 | 5.815 | 690,210 | -0.02(-0.34%) |
Oct 04, 2012 | 5.855 | 5.860 | 5.790 | 5.835 | 667,269 | -0.01(-0.17%) |
Oct 03, 2012 | 5.815 | 5.882 | 5.790 | 5.845 | 477,564 | +0.03(+0.60%) |
Oct 02, 2012 | 5.752 | 5.820 | 5.702 | 5.810 | 918,377 | +0.08(+1.44%) |
Oct 01, 2012 | 5.842 | 5.850 | 5.640 | 5.727 | 1,919,896 | -0.11(-1.97%) |
Sep 28, 2012 | 5.812 | 5.892 | 5.795 | 5.842 | 935,568 | +0.01(+0.21%) |
Sep 27, 2012 | 5.845 | 5.860 | 5.810 | 5.830 | 480,527 | +0.02(+0.30%) |
Sep 26, 2012 | 5.867 | 5.882 | 5.807 | 5.812 | 777,595 | -0.05(-0.89%) |
Sep 25, 2012 | 5.960 | 5.970 | 5.865 | 5.865 | 733,136 | -0.07(-1.18%) |
Sep 24, 2012 | 5.895 | 5.975 | 5.872 | 5.935 | 602,247 | +0.02(+0.42%) |
Sep 21, 2012 | 5.980 | 5.980 | 5.910 | 5.910 | 1,912,782 | -0.02(-0.29%) |
Sep 20, 2012 | 5.920 | 5.967 | 5.895 | 5.927 | 688,384 | -0.03(-0.59%) |
Sep 19, 2012 | 5.980 | 5.990 | 5.907 | 5.962 | 722,382 | +0.00(+0.00%) |
Sep 18, 2012 | 5.935 | 5.992 | 5.912 | 5.962 | 714,952 | +0.03(+0.55%) |
Sep 17, 2012 | 5.992 | 6.010 | 5.927 | 5.930 | 762,374 | -0.09(-1.58%) |
Sep 14, 2012 | 6.025 | 6.077 | 5.995 | 6.025 | 904,660 | +0.02(+0.37%) |
Sep 13, 2012 | 5.967 | 6.030 | 5.907 | 6.002 | 567,472 | +0.02(+0.33%) |
Sep 12, 2012 | 5.990 | 5.997 | 5.950 | 5.982 | 401,645 | -0.02(-0.29%) |
Sep 11, 2012 | 6.032 | 6.067 | 5.995 | 6.000 | 339,478 | -0.03(-0.58%) |
Sep 10, 2012 | 6.067 | 6.085 | 6.027 | 6.035 | 400,672 | -0.03(-0.54%) |
Sep 07, 2012 | 6.057 | 6.097 | 6.052 | 6.067 | 418,796 | +0.00(+0.08%) |
Sep 06, 2012 | 5.947 | 6.097 | 5.945 | 6.062 | 831,479 | +0.13(+2.23%) |
Sep 05, 2012 | 5.885 | 5.954 | 5.847 | 5.930 | 1,140,855 | +0.05(+0.85%) |
Sep 04, 2012 | 5.842 | 5.930 | 5.762 | 5.880 | 1,019,318 | +0.06(+1.12%) |
Aug 31, 2012 | 5.837 | 5.842 | 5.765 | 5.815 | 631,734 | +0.02(+0.43%) |
Aug 30, 2012 | 5.812 | 5.832 | 5.762 | 5.790 | 594,016 | -0.05(-0.86%) |
Aug 29, 2012 | 5.847 | 5.920 | 5.815 | 5.840 | 644,985 | +0.02(+0.30%) |
Aug 27, 2012 | 5.860 | 5.860 | 5.802 | 5.822 | 535,252 | -0.02(-0.38%) |
Aug 24, 2012 | 5.815 | 5.872 | 5.815 | 5.845 | 540,909 | -0.00(-0.04%) |
Aug 23, 2012 | 5.845 | 5.857 | 5.790 | 5.847 | 590,053 | +0.00(+0.00%) |
Aug 22, 2012 | 5.905 | 5.920 | 5.817 | 5.847 | 547,106 | -0.05(-0.85%) |
Aug 21, 2012 | 5.945 | 5.977 | 5.870 | 5.897 | 746,932 | -0.04(-0.76%) |
Aug 20, 2012 | 5.952 | 5.982 | 5.910 | 5.942 | 538,439 | -0.04(-0.71%) |
Aug 17, 2012 | 5.935 | 5.995 | 5.902 | 5.985 | 689,117 | +0.06(+1.05%) |
Aug 16, 2012 | 5.917 | 5.945 | 5.880 | 5.922 | 679,384 | +0.00(+0.08%) |
Aug 15, 2012 | 5.885 | 5.930 | 5.862 | 5.917 | 597,471 | +0.00(+0.00%) |
Aug 14, 2012 | 5.950 | 5.955 | 5.882 | 5.917 | 459,164 | +0.00(+0.08%) |
Aug 13, 2012 | 5.917 | 5.929 | 5.850 | 5.912 | 455,201 | -0.03(-0.50%) |
Aug 10, 2012 | 5.927 | 5.962 | 5.850 | 5.942 | 513,613 | +0.04(+0.68%) |
Aug 09, 2012 | 5.900 | 5.925 | 5.847 | 5.902 | 338,693 | -0.01(-0.13%) |
Aug 08, 2012 | 5.940 | 5.960 | 5.902 | 5.910 | 696,451 | -0.05(-0.80%) |
Aug 07, 2012 | 5.967 | 5.972 | 5.905 | 5.957 | 526,173 | +0.02(+0.34%) |
Aug 06, 2012 | 5.970 | 5.977 | 5.905 | 5.937 | 680,795 | -0.01(-0.17%) |
Aug 03, 2012 | 5.937 | 6.016 | 5.892 | 5.947 | 647,663 | +0.10(+1.66%) |
Aug 02, 2012 | 5.788 | 5.853 | 5.763 | 5.850 | 757,745 | +0.03(+0.51%) |
Aug 01, 2012 | 5.900 | 5.912 | 5.818 | 5.820 | 470,650 | -0.05(-0.85%) |
Jul 31, 2012 | 5.883 | 5.932 | 5.863 | 5.870 | 890,539 | -0.02(-0.38%) |
Jul 30, 2012 | 5.912 | 5.970 | 5.878 | 5.892 | 590,244 | -0.02(-0.38%) |
Jul 27, 2012 | 5.883 | 5.960 | 5.818 | 5.915 | 805,953 | +0.06(+0.98%) |
Jul 26, 2012 | 5.850 | 5.930 | 5.818 | 5.858 | 757,745 | +0.07(+1.20%) |
Jul 25, 2012 | 5.681 | 5.818 | 5.681 | 5.788 | 903,003 | +0.15(+2.60%) |
Jul 24, 2012 | 5.736 | 5.736 | 5.601 | 5.641 | 645,092 | -0.07(-1.22%) |
Jul 23, 2012 | 5.646 | 5.728 | 5.584 | 5.711 | 484,280 | -0.01(-0.26%) |
Jul 20, 2012 | 5.748 | 5.780 | 5.698 | 5.726 | 651,745 | -0.06(-0.99%) |
Jul 19, 2012 | 5.835 | 5.843 | 5.773 | 5.783 | 799,915 | -0.04(-0.64%) |
Jul 18, 2012 | 5.731 | 5.840 | 5.711 | 5.820 | 496,616 | +0.08(+1.43%) |
Jul 17, 2012 | 5.743 | 5.780 | 5.688 | 5.738 | 627,080 | +0.03(+0.61%) |
Jul 16, 2012 | 5.693 | 5.758 | 5.673 | 5.703 | 887,160 | -0.02(-0.30%) |
Jul 13, 2012 | 5.634 | 5.726 | 5.621 | 5.721 | 949,388 | +0.10(+1.82%) |
Jul 12, 2012 | 5.559 | 5.641 | 5.524 | 5.619 | 833,899 | +0.03(+0.53%) |
Jul 11, 2012 | 5.561 | 5.601 | 5.547 | 5.589 | 624,899 | +0.02(+0.40%) |
Jul 10, 2012 | 5.663 | 5.693 | 5.536 | 5.566 | 511,720 | -0.07(-1.24%) |
Jul 09, 2012 | 5.574 | 5.636 | 5.539 | 5.636 | 1,229,979 | +0.04(+0.80%) |
Jul 06, 2012 | 5.556 | 5.594 | 5.497 | 5.591 | 665,278 | -0.02(-0.31%) |
Jul 05, 2012 | 5.591 | 5.646 | 5.591 | 5.609 | 760,489 | -0.01(-0.27%) |
Jul 03, 2012 | 5.569 | 5.636 | 5.549 | 5.624 | 833,341 | +0.04(+0.67%) |
Jul 02, 2012 | 5.549 | 5.589 | 5.517 | 5.586 | 824,383 | +0.02(+0.31%) |
Jun 29, 2012 | 5.539 | 5.596 | 5.454 | 5.569 | 1,393,129 | +0.13(+2.47%) |
Jun 28, 2012 | 5.332 | 5.434 | 5.305 | 5.434 | 1,399,962 | +0.05(+0.92%) |
Jun 27, 2012 | 5.315 | 5.392 | 5.305 | 5.385 | 803,571 | +0.09(+1.74%) |
Jun 26, 2012 | 5.302 | 5.322 | 5.248 | 5.293 | 1,097,534 | -0.00(-0.09%) |
Jun 25, 2012 | 5.243 | 5.310 | 5.230 | 5.298 | 1,388,782 | -0.00(-0.09%) |
Jun 22, 2012 | 5.302 | 5.375 | 5.258 | 5.302 | 21,611,436 | +0.03(+0.66%) |
Jun 21, 2012 | 5.467 | 5.474 | 5.258 | 5.268 | 1,790,237 | -0.19(-3.51%) |
Jun 20, 2012 | 5.541 | 5.551 | 5.447 | 5.459 | 850,963 | -0.07(-1.35%) |
Jun 19, 2012 | 5.477 | 5.564 | 5.464 | 5.534 | 2,140,161 | +0.07(+1.23%) |
Jun 18, 2012 | 5.375 | 5.487 | 5.357 | 5.467 | 1,440,557 | +0.05(+0.87%) |
Jun 15, 2012 | 5.405 | 5.479 | 5.392 | 5.419 | 1,843,944 | +0.02(+0.32%) |
Jun 14, 2012 | 5.350 | 5.444 | 5.340 | 5.402 | 1,232,947 | +0.07(+1.31%) |
Jun 13, 2012 | 5.370 | 5.417 | 5.312 | 5.332 | 1,374,024 | -0.03(-0.65%) |
Jun 12, 2012 | 5.327 | 5.375 | 5.258 | 5.367 | 1,242,146 | +0.07(+1.27%) |
Jun 11, 2012 | 5.372 | 5.372 | 5.279 | 5.300 | 2,493,584 | -0.02(-0.33%) |
Jun 08, 2012 | 5.225 | 5.367 | 5.225 | 5.317 | 1,638,358 | +0.06(+1.14%) |
Jun 07, 2012 | 5.412 | 5.432 | 5.258 | 5.258 | 1,650,927 | -0.10(-1.81%) |
Jun 06, 2012 | 5.258 | 5.357 | 5.258 | 5.355 | 953,071 | +0.10(+1.99%) |
Jun 05, 2012 | 5.185 | 5.250 | 5.173 | 5.250 | 1,235,707 | +0.03(+0.67%) |
Jun 04, 2012 | 5.185 | 5.255 | 5.156 | 5.215 | 1,177,288 | +0.06(+1.21%) |
Jun 01, 2012 | 5.190 | 5.243 | 5.138 | 5.153 | 1,504,082 | -0.13(-2.54%) |
May 31, 2012 | 5.255 | 5.342 | 5.205 | 5.288 | 2,042,496 | +0.02(+0.47%) |
May 30, 2012 | 5.285 | 5.302 | 5.238 | 5.263 | 941,956 | -0.07(-1.40%) |
May 29, 2012 | 5.322 | 5.375 | 5.268 | 5.337 | 913,805 | +0.06(+1.23%) |
May 25, 2012 | 5.335 | 5.370 | 5.228 | 5.273 | 827,797 | -0.07(-1.26%) |
May 24, 2012 | 5.312 | 5.352 | 5.225 | 5.340 | 1,140,139 | +0.03(+0.61%) |
May 23, 2012 | 5.200 | 5.327 | 5.178 | 5.307 | 1,197,104 | +0.06(+1.19%) |
May 22, 2012 | 5.243 | 5.310 | 5.225 | 5.245 | 1,175,384 | +0.00(+0.00%) |
May 21, 2012 | 5.178 | 5.290 | 5.151 | 5.245 | 1,460,803 | +0.06(+1.25%) |
May 18, 2012 | 5.253 | 5.293 | 5.163 | 5.180 | 1,923,231 | -0.08(-1.47%) |
May 17, 2012 | 5.317 | 5.355 | 5.255 | 5.258 | 1,986,523 | -0.05(-0.98%) |
May 16, 2012 | 5.307 | 5.355 | 5.288 | 5.310 | 1,112,936 | +0.03(+0.52%) |
May 15, 2012 | 5.205 | 5.298 | 5.195 | 5.283 | 1,217,578 | +0.06(+1.14%) |
May 14, 2012 | 5.223 | 5.270 | 5.210 | 5.223 | 1,316,171 | -0.06(-1.18%) |
May 11, 2012 | 5.250 | 5.337 | 5.225 | 5.285 | 1,128,031 | -0.01(-0.28%) |
May 10, 2012 | 5.330 | 5.330 | 5.245 | 5.300 | 642,272 | +0.00(+0.09%) |
May 09, 2012 | 5.245 | 5.310 | 5.230 | 5.295 | 1,357,137 | -0.02(-0.42%) |
May 08, 2012 | 5.185 | 5.342 | 5.168 | 5.317 | 1,248,003 | +0.08(+1.57%) |
May 07, 2012 | 5.198 | 5.278 | 5.198 | 5.235 | 1,115,891 | +0.01(+0.14%) |
May 04, 2012 | 5.233 | 5.263 | 5.198 | 5.228 | 1,575,691 | -0.04(-0.80%) |
May 03, 2012 | 5.337 | 5.337 | 5.228 | 5.270 | 1,838,878 | -0.05(-1.02%) |
May 02, 2012 | 5.223 | 5.339 | 5.215 | 5.325 | 1,230,984 | +0.06(+1.23%) |
May 01, 2012 | 5.275 | 5.401 | 5.253 | 5.260 | 1,743,248 | -0.01(-0.19%) |
Apr 30, 2012 | 5.327 | 5.327 | 5.258 | 5.270 | 1,066,790 | -0.07(-1.39%) |
Apr 27, 2012 | 5.315 | 5.362 | 5.282 | 5.344 | 1,966,524 | +0.04(+0.84%) |
Apr 26, 2012 | 5.280 | 5.354 | 5.277 | 5.300 | 1,018,496 | +0.03(+0.61%) |
Apr 25, 2012 | 5.263 | 5.352 | 5.223 | 5.268 | 1,130,484 | +0.09(+1.82%) |
Apr 24, 2012 | 5.032 | 5.183 | 4.997 | 5.173 | 1,181,916 | +0.15(+3.06%) |
Apr 23, 2012 | 5.101 | 5.101 | 4.987 | 5.019 | 1,092,504 | -0.15(-2.83%) |
Apr 20, 2012 | 5.141 | 5.203 | 5.094 | 5.166 | 1,200,839 | +0.08(+1.66%) |
Apr 19, 2012 | 5.151 | 5.178 | 5.015 | 5.082 | 1,084,552 | -0.06(-1.25%) |
Apr 18, 2012 | 5.094 | 5.156 | 5.084 | 5.146 | 1,057,855 | +0.01(+0.24%) |
Apr 17, 2012 | 5.153 | 5.230 | 5.104 | 5.134 | 1,544,679 | -0.01(-0.29%) |
Apr 16, 2012 | 5.094 | 5.163 | 5.026 | 5.148 | 855,366 | +0.08(+1.52%) |
Apr 13, 2012 | 5.119 | 5.126 | 5.054 | 5.072 | 922,951 | -0.08(-1.49%) |
Apr 12, 2012 | 5.119 | 5.168 | 5.086 | 5.148 | 1,025,088 | +0.02(+0.48%) |
Apr 11, 2012 | 5.079 | 5.124 | 5.047 | 5.124 | 1,133,528 | +0.10(+1.97%) |
Apr 10, 2012 | 5.015 | 5.042 | 4.967 | 5.024 | 1,760,535 | +0.00(+0.05%) |
Apr 09, 2012 | 5.042 | 5.074 | 5.005 | 5.022 | 1,038,649 | -0.11(-2.17%) |
Apr 05, 2012 | 5.109 | 5.165 | 5.099 | 5.134 | 711,672 | +0.01(+0.29%) |
Apr 04, 2012 | 5.139 | 5.171 | 5.064 | 5.119 | 950,378 | -0.08(-1.57%) |
Apr 03, 2012 | 5.220 | 5.270 | 5.168 | 5.201 | 1,144,786 | -0.04(-0.76%) |