Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.489 | 7.504 | 7.423 | 7.479 | 5,369,630 | +0.02(+0.20%) |
Apr 29, 2013 | 7.449 | 7.474 | 7.408 | 7.464 | 3,036,557 | +0.06(+0.81%) |
Apr 26, 2013 | 7.469 | 7.464 | 7.393 | 7.403 | 3,682,766 | -0.06(-0.81%) |
Apr 25, 2013 | 7.393 | 7.509 | 7.338 | 7.464 | 5,055,647 | +0.05(+0.61%) |
Apr 24, 2013 | 7.428 | 7.443 | 7.383 | 7.418 | 4,216,063 | +0.01(+0.14%) |
Apr 23, 2013 | 7.464 | 7.464 | 7.363 | 7.408 | 6,956,664 | -0.02(-0.20%) |
Apr 22, 2013 | 7.469 | 7.509 | 7.398 | 7.423 | 2,119,149 | -0.06(-0.74%) |
Apr 19, 2013 | 7.323 | 7.479 | 7.298 | 7.479 | 4,699,154 | +0.17(+2.33%) |
Apr 18, 2013 | 7.368 | 7.383 | 7.238 | 7.308 | 3,775,062 | -0.05(-0.61%) |
Apr 17, 2013 | 7.398 | 7.413 | 7.243 | 7.353 | 4,092,513 | -0.06(-0.81%) |
Apr 16, 2013 | 7.373 | 7.479 | 7.358 | 7.413 | 3,145,659 | +0.07(+0.96%) |
Apr 15, 2013 | 7.514 | 7.541 | 7.343 | 7.343 | 4,006,695 | -0.21(-2.79%) |
Apr 12, 2013 | 7.469 | 7.554 | 7.443 | 7.554 | 4,787,869 | +0.08(+1.00%) |
Apr 11, 2013 | 7.509 | 7.574 | 7.454 | 7.479 | 3,811,334 | +0.01(+0.07%) |
Apr 10, 2013 | 7.544 | 7.564 | 7.464 | 7.474 | 2,577,680 | -0.07(-0.93%) |
Apr 09, 2013 | 7.489 | 7.554 | 7.388 | 7.544 | 3,310,392 | +0.04(+0.47%) |
Apr 08, 2013 | 7.423 | 7.514 | 7.388 | 7.509 | 3,610,760 | +0.07(+0.94%) |
Apr 05, 2013 | 7.308 | 7.491 | 7.308 | 7.438 | 18,347,496 | -0.06(-0.80%) |
Apr 04, 2013 | 7.363 | 7.534 | 7.323 | 7.499 | 4,850,042 | +0.13(+1.70%) |
Apr 03, 2013 | 7.449 | 7.469 | 7.308 | 7.373 | 3,562,851 | -0.04(-0.47%) |
Apr 02, 2013 | 7.403 | 7.522 | 7.374 | 7.408 | 4,486,885 | +0.02(+0.27%) |
Apr 01, 2013 | 7.349 | 7.399 | 7.314 | 7.389 | 784,389 | +0.02(+0.34%) |
Mar 28, 2013 | 7.329 | 7.423 | 7.279 | 7.364 | 2,973,820 | +0.04(+0.61%) |
Mar 27, 2013 | 7.275 | 7.334 | 7.275 | 7.319 | 1,443,133 | -0.02(-0.34%) |
Mar 26, 2013 | 7.250 | 7.364 | 7.235 | 7.344 | 1,824,994 | +0.13(+1.86%) |
Mar 25, 2013 | 7.225 | 7.309 | 7.175 | 7.210 | 2,336,051 | -0.00(-0.07%) |
Mar 22, 2013 | 7.185 | 7.255 | 7.170 | 7.215 | 2,685,475 | +0.05(+0.69%) |
Mar 21, 2013 | 7.141 | 7.250 | 7.141 | 7.165 | 6,994,301 | +0.01(+0.14%) |
Mar 20, 2013 | 7.091 | 7.165 | 7.066 | 7.156 | 1,698,455 | +0.11(+1.55%) |
Mar 19, 2013 | 7.071 | 7.111 | 6.970 | 7.046 | 2,375,109 | -0.03(-0.49%) |
Mar 18, 2013 | 7.027 | 7.101 | 6.987 | 7.081 | 2,317,242 | -0.01(-0.21%) |
Mar 15, 2013 | 7.037 | 7.126 | 6.984 | 7.096 | 3,483,158 | +0.08(+1.20%) |
Mar 14, 2013 | 7.066 | 7.096 | 7.012 | 7.012 | 2,020,532 | -0.05(-0.70%) |
Mar 13, 2013 | 7.032 | 7.061 | 6.997 | 7.061 | 1,519,601 | +0.03(+0.42%) |
Mar 12, 2013 | 7.041 | 7.041 | 6.967 | 7.032 | 1,622,907 | -0.00(-0.07%) |
Mar 11, 2013 | 7.056 | 7.061 | 7.012 | 7.037 | 2,278,553 | -0.01(-0.14%) |
Mar 08, 2013 | 7.071 | 7.076 | 6.972 | 7.046 | 4,429,859 | +0.00(+0.00%) |
Mar 07, 2013 | 7.061 | 7.081 | 7.012 | 7.046 | 2,604,832 | +0.00(+0.07%) |
Mar 06, 2013 | 7.066 | 7.076 | 7.002 | 7.041 | 2,300,082 | -0.00(-0.07%) |
Mar 05, 2013 | 6.977 | 7.111 | 6.937 | 7.046 | 2,695,834 | +0.08(+1.21%) |
Mar 04, 2013 | 6.808 | 6.972 | 6.808 | 6.962 | 3,410,102 | +0.11(+1.67%) |
Mar 01, 2013 | 6.784 | 6.868 | 6.679 | 6.848 | 4,717,428 | +0.03(+0.44%) |
Feb 28, 2013 | 6.724 | 6.858 | 6.719 | 6.818 | 10,524,695 | +0.09(+1.40%) |
Feb 27, 2013 | 6.541 | 6.741 | 6.541 | 6.724 | 3,832,560 | +0.20(+3.04%) |
Feb 26, 2013 | 6.491 | 6.546 | 6.446 | 6.526 | 3,676,250 | +0.10(+1.54%) |
Feb 25, 2013 | 6.595 | 6.615 | 6.422 | 6.427 | 3,456,107 | -0.11(-1.74%) |
Feb 22, 2013 | 6.565 | 6.615 | 6.536 | 6.541 | 2,387,807 | -0.00(-0.08%) |
Feb 21, 2013 | 6.570 | 6.620 | 6.491 | 6.546 | 8,959,042 | -0.11(-1.64%) |
Feb 20, 2013 | 6.694 | 6.739 | 6.635 | 6.655 | 6,626,594 | -0.04(-0.67%) |
Feb 19, 2013 | 6.650 | 6.699 | 6.620 | 6.699 | 4,344,018 | +0.01(+0.22%) |
Feb 15, 2013 | 6.605 | 6.684 | 6.590 | 6.684 | 4,931,605 | +0.07(+1.05%) |
Feb 14, 2013 | 6.585 | 6.655 | 6.570 | 6.615 | 2,896,710 | +0.00(+0.00%) |
Feb 13, 2013 | 6.610 | 6.665 | 6.551 | 6.615 | 3,361,558 | +0.03(+0.53%) |
Feb 12, 2013 | 6.486 | 6.605 | 6.481 | 6.580 | 3,509,856 | +0.12(+1.92%) |
Feb 11, 2013 | 6.541 | 6.565 | 6.340 | 6.456 | 3,999,246 | -0.11(-1.74%) |
Feb 08, 2013 | 6.526 | 6.570 | 6.486 | 6.570 | 1,773,695 | +0.07(+1.15%) |
Feb 07, 2013 | 6.476 | 6.570 | 6.439 | 6.496 | 3,422,270 | +0.00(+0.00%) |
Feb 06, 2013 | 6.402 | 6.506 | 6.402 | 6.496 | 2,956,202 | +0.06(+0.92%) |
Feb 04, 2013 | 6.471 | 6.511 | 6.362 | 6.437 | 6,008,308 | -0.05(-0.76%) |
Feb 01, 2013 | 6.332 | 6.556 | 6.293 | 6.486 | 8,917,697 | +0.17(+2.75%) |
Jan 31, 2013 | 6.397 | 6.407 | 6.248 | 6.313 | 6,191,689 | -0.08(-1.24%) |
Jan 30, 2013 | 6.461 | 6.481 | 6.372 | 6.392 | 6,285,950 | -0.09(-1.38%) |
Jan 29, 2013 | 6.422 | 6.486 | 6.392 | 6.481 | 5,565,792 | +0.03(+0.54%) |
Jan 28, 2013 | 6.521 | 6.531 | 6.422 | 6.446 | 10,708,607 | -0.11(-1.74%) |
Jan 25, 2013 | 6.496 | 6.570 | 6.412 | 6.560 | 5,779,720 | +0.07(+1.07%) |
Jan 24, 2013 | 6.496 | 6.531 | 6.456 | 6.491 | 10,816,940 | +0.00(+0.00%) |
Jan 23, 2013 | 6.476 | 6.506 | 6.446 | 6.491 | 2,931,579 | -0.00(-0.08%) |
Jan 22, 2013 | 6.412 | 6.506 | 6.387 | 6.496 | 2,480,687 | +0.08(+1.31%) |
Jan 18, 2013 | 6.377 | 6.417 | 6.313 | 6.412 | 3,406,484 | +0.03(+0.54%) |
Jan 17, 2013 | 6.362 | 6.392 | 6.342 | 6.377 | 3,210,531 | +0.02(+0.31%) |
Jan 16, 2013 | 6.198 | 6.362 | 6.159 | 6.357 | 5,469,894 | +0.03(+0.47%) |
Jan 15, 2013 | 6.223 | 6.327 | 6.189 | 6.327 | 2,175,171 | +0.09(+1.43%) |
Jan 14, 2013 | 6.154 | 6.273 | 6.154 | 6.238 | 3,337,606 | +0.05(+0.88%) |
Jan 11, 2013 | 6.208 | 6.258 | 6.169 | 6.184 | 2,435,386 | -0.04(-0.64%) |
Jan 10, 2013 | 6.124 | 6.228 | 6.119 | 6.223 | 6,622,884 | +0.01(+0.16%) |
Jan 09, 2013 | 6.094 | 6.216 | 6.075 | 6.213 | 3,693,300 | +0.13(+2.12%) |
Jan 08, 2013 | 6.109 | 6.119 | 6.065 | 6.084 | 2,792,743 | -0.02(-0.33%) |
Jan 07, 2013 | 6.084 | 6.134 | 6.060 | 6.104 | 2,661,649 | +0.01(+0.16%) |
Jan 04, 2013 | 6.055 | 6.104 | 6.015 | 6.094 | 2,123,487 | +0.04(+0.66%) |
Jan 03, 2013 | 6.060 | 6.124 | 6.010 | 6.055 | 4,085,918 | +0.01(+0.25%) |
Jan 02, 2013 | 6.055 | 6.070 | 6.000 | 6.040 | 2,531,026 | +0.08(+1.33%) |
Dec 31, 2012 | 5.882 | 5.970 | 5.858 | 5.960 | 1,387,711 | +0.05(+0.83%) |
Dec 28, 2012 | 5.892 | 5.965 | 5.872 | 5.911 | 1,825,021 | -0.02(-0.41%) |
Dec 27, 2012 | 5.882 | 5.936 | 5.818 | 5.936 | 1,414,756 | +0.07(+1.17%) |
Dec 26, 2012 | 5.882 | 5.926 | 5.823 | 5.867 | 1,199,734 | +0.00(+0.00%) |
Dec 24, 2012 | 5.858 | 5.907 | 5.838 | 5.867 | 1,144,867 | -0.01(-0.17%) |
Dec 21, 2012 | 5.877 | 5.921 | 5.838 | 5.877 | 2,826,171 | -0.06(-0.99%) |
Dec 20, 2012 | 5.853 | 5.936 | 5.828 | 5.936 | 3,539,614 | +0.11(+1.85%) |
Dec 19, 2012 | 5.872 | 5.951 | 5.823 | 5.828 | 2,983,678 | -0.01(-0.25%) |
Dec 18, 2012 | 5.804 | 5.863 | 5.774 | 5.843 | 2,954,673 | +0.06(+1.10%) |
Dec 17, 2012 | 5.818 | 5.853 | 5.750 | 5.779 | 2,613,329 | +0.00(+0.08%) |
Dec 14, 2012 | 5.828 | 5.892 | 5.760 | 5.774 | 1,998,593 | +0.01(+0.17%) |
Dec 13, 2012 | 5.833 | 5.848 | 5.755 | 5.765 | 2,423,926 | -0.07(-1.18%) |
Dec 12, 2012 | 5.931 | 6.093 | 5.791 | 5.833 | 1,877,235 | -0.08(-1.33%) |
Dec 11, 2012 | 5.960 | 5.970 | 5.902 | 5.911 | 1,154,210 | -0.02(-0.41%) |
Dec 10, 2012 | 5.926 | 5.975 | 5.897 | 5.936 | 1,778,646 | +0.02(+0.41%) |
Dec 07, 2012 | 5.902 | 5.936 | 5.887 | 5.911 | 2,144,405 | +0.02(+0.33%) |
Dec 06, 2012 | 5.858 | 5.897 | 5.838 | 5.892 | 1,916,952 | +0.04(+0.75%) |
Dec 05, 2012 | 5.902 | 5.902 | 5.809 | 5.848 | 2,137,394 | -0.04(-0.67%) |
Dec 04, 2012 | 5.887 | 5.931 | 5.853 | 5.887 | 2,025,214 | +0.04(+0.75%) |
Nov 30, 2012 | 5.848 | 5.863 | 5.784 | 5.843 | 3,648,178 | +0.01(+0.17%) |
Nov 29, 2012 | 5.809 | 5.843 | 5.765 | 5.833 | 2,664,643 | +0.05(+0.93%) |
Nov 28, 2012 | 5.750 | 5.794 | 5.711 | 5.779 | 2,319,862 | +0.01(+0.17%) |
Nov 27, 2012 | 5.745 | 5.816 | 5.681 | 5.769 | 2,478,242 | -0.01(-0.21%) |
Nov 26, 2012 | 5.735 | 5.818 | 5.730 | 5.782 | 2,300,435 | +0.04(+0.73%) |
Nov 23, 2012 | 5.730 | 5.750 | 5.691 | 5.740 | 480,510 | +0.02(+0.43%) |
Nov 21, 2012 | 5.725 | 5.730 | 5.662 | 5.716 | 1,170,054 | +0.00(+0.00%) |
Nov 20, 2012 | 5.623 | 5.740 | 5.574 | 5.716 | 2,950,540 | +0.08(+1.48%) |
Nov 19, 2012 | 5.544 | 5.642 | 5.480 | 5.632 | 2,721,919 | +0.16(+2.95%) |
Nov 16, 2012 | 5.436 | 5.476 | 5.397 | 5.471 | 1,858,539 | +0.05(+0.90%) |
Nov 15, 2012 | 5.436 | 5.490 | 5.363 | 5.422 | 2,139,871 | -0.02(-0.45%) |
Nov 14, 2012 | 5.593 | 5.618 | 5.427 | 5.446 | 2,278,120 | -0.15(-2.63%) |
Nov 13, 2012 | 5.574 | 5.623 | 5.539 | 5.593 | 1,068,761 | +0.01(+0.26%) |
Nov 12, 2012 | 5.623 | 5.627 | 5.554 | 5.578 | 1,294,697 | -0.01(-0.26%) |
Nov 09, 2012 | 5.569 | 5.657 | 5.534 | 5.593 | 2,167,241 | -0.02(-0.35%) |
Nov 08, 2012 | 5.681 | 5.716 | 5.613 | 5.613 | 2,372,483 | -0.08(-1.46%) |
Nov 07, 2012 | 5.730 | 5.760 | 5.671 | 5.696 | 1,837,233 | -0.06(-1.02%) |
Nov 06, 2012 | 5.784 | 5.818 | 5.701 | 5.755 | 1,297,456 | +0.01(+0.17%) |
Nov 05, 2012 | 5.774 | 5.789 | 5.686 | 5.745 | 2,072,253 | -0.01(-0.26%) |
Nov 02, 2012 | 5.755 | 5.779 | 5.686 | 5.760 | 4,443,865 | +0.07(+1.20%) |
Nov 01, 2012 | 5.725 | 5.740 | 5.662 | 5.691 | 3,266,351 | +0.00(+0.09%) |
Oct 31, 2012 | 5.676 | 5.720 | 5.642 | 5.686 | 5,058,745 | +0.01(+0.17%) |
Oct 26, 2012 | 5.779 | 5.676 | 5.676 | 5.676 | 5,377,048 | -0.10(-1.78%) |
Oct 25, 2012 | 5.902 | 5.916 | 5.627 | 5.779 | 7,053,149 | -0.10(-1.75%) |
Oct 24, 2012 | 6.034 | 6.034 | 5.863 | 5.882 | 4,377,239 | -0.10(-1.64%) |
Oct 23, 2012 | 6.044 | 6.044 | 5.911 | 5.980 | 1,841,339 | -0.13(-2.16%) |
Oct 19, 2012 | 6.171 | 6.171 | 6.078 | 6.112 | 6,654,884 | -0.09(-1.42%) |
Oct 18, 2012 | 6.093 | 6.215 | 6.083 | 6.201 | 1,963,211 | +0.11(+1.77%) |
Oct 17, 2012 | 6.078 | 6.117 | 5.975 | 6.093 | 1,647,804 | +0.01(+0.24%) |
Oct 16, 2012 | 6.107 | 6.117 | 6.056 | 6.078 | 891,752 | +0.00(+0.08%) |
Oct 15, 2012 | 6.073 | 6.083 | 6.012 | 6.073 | 1,408,043 | +0.01(+0.24%) |
Oct 12, 2012 | 6.098 | 6.105 | 6.029 | 6.058 | 1,440,967 | -0.02(-0.32%) |
Oct 11, 2012 | 6.058 | 6.103 | 6.024 | 6.078 | 1,495,962 | +0.05(+0.89%) |
Oct 10, 2012 | 6.005 | 6.044 | 5.975 | 6.024 | 2,239,908 | +0.01(+0.24%) |
Oct 09, 2012 | 6.009 | 6.049 | 5.968 | 6.009 | 1,152,785 | +0.02(+0.33%) |
Oct 08, 2012 | 5.995 | 6.019 | 5.970 | 5.990 | 766,487 | -0.04(-0.65%) |
Oct 05, 2012 | 6.029 | 6.098 | 6.005 | 6.029 | 1,077,921 | +0.04(+0.74%) |
Oct 04, 2012 | 6.005 | 6.044 | 5.946 | 5.985 | 2,013,609 | +0.00(+0.08%) |
Oct 03, 2012 | 5.985 | 6.039 | 5.952 | 5.980 | 1,255,350 | +0.02(+0.33%) |
Oct 02, 2012 | 5.873 | 5.960 | 5.869 | 5.960 | 1,267,941 | +0.11(+1.82%) |
Oct 01, 2012 | 5.951 | 5.970 | 5.772 | 5.854 | 1,864,073 | -0.04(-0.74%) |
Sep 28, 2012 | 5.878 | 5.956 | 5.854 | 5.898 | 2,157,651 | -0.01(-0.16%) |
Sep 27, 2012 | 5.936 | 5.980 | 5.888 | 5.907 | 2,227,165 | +0.00(+0.00%) |
Sep 26, 2012 | 5.927 | 5.970 | 5.888 | 5.907 | 2,377,885 | -0.01(-0.16%) |
Sep 25, 2012 | 6.009 | 6.023 | 5.907 | 5.917 | 2,016,230 | -0.08(-1.29%) |
Sep 24, 2012 | 5.975 | 6.048 | 5.975 | 5.994 | 1,366,045 | +0.01(+0.16%) |
Sep 21, 2012 | 6.077 | 6.081 | 5.980 | 5.985 | 2,234,399 | -0.06(-0.96%) |
Sep 20, 2012 | 6.101 | 6.110 | 5.999 | 6.043 | 1,543,222 | -0.09(-1.42%) |
Sep 19, 2012 | 6.173 | 6.188 | 6.110 | 6.130 | 2,011,337 | -0.03(-0.55%) |
Sep 18, 2012 | 6.183 | 6.210 | 6.118 | 6.164 | 1,209,039 | -0.03(-0.55%) |
Sep 17, 2012 | 6.193 | 6.241 | 6.173 | 6.198 | 1,475,966 | -0.03(-0.54%) |
Sep 14, 2012 | 6.144 | 6.280 | 6.144 | 6.231 | 2,058,253 | +0.09(+1.50%) |
Sep 13, 2012 | 6.067 | 6.178 | 6.038 | 6.139 | 1,886,225 | +0.08(+1.36%) |
Sep 12, 2012 | 6.033 | 6.062 | 5.985 | 6.057 | 2,363,489 | +0.06(+1.05%) |
Sep 11, 2012 | 5.965 | 6.028 | 5.956 | 5.994 | 1,969,916 | +0.00(+0.08%) |
Sep 10, 2012 | 6.019 | 6.052 | 5.965 | 5.989 | 1,719,196 | -0.05(-0.88%) |
Sep 07, 2012 | 6.043 | 6.067 | 6.023 | 6.043 | 2,205,890 | +0.03(+0.48%) |
Sep 06, 2012 | 6.014 | 6.043 | 5.946 | 6.014 | 8,735,011 | +0.04(+0.65%) |
Sep 05, 2012 | 5.985 | 5.994 | 5.912 | 5.975 | 2,902,529 | +0.00(+0.08%) |
Sep 04, 2012 | 5.917 | 6.014 | 5.878 | 5.970 | 2,799,000 | +0.07(+1.15%) |
Aug 31, 2012 | 5.985 | 5.999 | 5.898 | 5.902 | 1,751,050 | -0.04(-0.65%) |
Aug 30, 2012 | 5.927 | 5.985 | 5.927 | 5.941 | 1,747,340 | -0.02(-0.41%) |
Aug 29, 2012 | 5.902 | 5.970 | 5.873 | 5.965 | 2,032,336 | +0.07(+1.15%) |
Aug 27, 2012 | 5.902 | 5.922 | 5.844 | 5.898 | 1,112,568 | -0.00(-0.08%) |
Aug 24, 2012 | 5.844 | 5.924 | 5.815 | 5.902 | 1,259,378 | +0.07(+1.16%) |
Aug 23, 2012 | 5.922 | 5.922 | 5.825 | 5.835 | 1,278,997 | -0.10(-1.63%) |
Aug 22, 2012 | 5.917 | 5.985 | 5.856 | 5.931 | 2,978,054 | +0.02(+0.33%) |
Aug 21, 2012 | 5.820 | 5.917 | 5.810 | 5.912 | 1,786,112 | +0.09(+1.49%) |
Aug 20, 2012 | 5.810 | 5.825 | 5.781 | 5.825 | 1,738,235 | +0.00(+0.08%) |
Aug 17, 2012 | 5.796 | 5.825 | 5.757 | 5.820 | 2,195,621 | +0.02(+0.33%) |
Aug 16, 2012 | 5.864 | 5.869 | 5.781 | 5.801 | 4,002,628 | -0.04(-0.74%) |
Aug 15, 2012 | 5.762 | 5.859 | 5.757 | 5.844 | 1,735,271 | +0.08(+1.43%) |
Aug 14, 2012 | 5.796 | 5.810 | 5.744 | 5.762 | 1,077,839 | +0.00(+0.00%) |
Aug 13, 2012 | 5.772 | 5.801 | 5.704 | 5.762 | 1,256,775 | -0.01(-0.17%) |
Aug 10, 2012 | 5.844 | 5.878 | 5.757 | 5.772 | 2,143,600 | -0.08(-1.32%) |
Aug 09, 2012 | 5.864 | 5.956 | 5.830 | 5.849 | 1,712,280 | -0.03(-0.49%) |
Aug 08, 2012 | 5.902 | 5.917 | 5.801 | 5.878 | 2,371,605 | -0.02(-0.33%) |
Aug 07, 2012 | 5.985 | 6.009 | 5.898 | 5.898 | 1,660,123 | -0.07(-1.22%) |
Aug 06, 2012 | 5.946 | 6.028 | 5.907 | 5.970 | 2,410,700 | +0.05(+0.90%) |
Aug 03, 2012 | 5.854 | 5.956 | 5.830 | 5.917 | 2,216,183 | +0.12(+2.09%) |
Aug 02, 2012 | 5.660 | 5.796 | 5.636 | 5.796 | 3,604,572 | +0.12(+2.13%) |
Aug 01, 2012 | 5.762 | 5.798 | 5.660 | 5.675 | 2,242,034 | -0.07(-1.26%) |
Jul 31, 2012 | 5.743 | 5.791 | 5.690 | 5.748 | 2,217,256 | +0.01(+0.25%) |
Jul 30, 2012 | 5.738 | 5.784 | 5.709 | 5.733 | 1,297,273 | +0.00(+0.00%) |
Jul 27, 2012 | 5.656 | 5.757 | 5.641 | 5.733 | 3,664,123 | +0.08(+1.46%) |
Jul 26, 2012 | 5.612 | 5.728 | 5.559 | 5.651 | 6,238,838 | +0.19(+3.45%) |
Jul 25, 2012 | 5.525 | 5.549 | 5.438 | 5.462 | 8,315,198 | +0.00(+0.09%) |
Jul 24, 2012 | 5.559 | 5.583 | 5.423 | 5.457 | 5,693,690 | -0.08(-1.40%) |
Jul 23, 2012 | 5.583 | 5.622 | 5.515 | 5.535 | 2,743,539 | -0.09(-1.55%) |
Jul 20, 2012 | 5.709 | 5.733 | 5.622 | 5.622 | 5,347,587 | -0.13(-2.27%) |
Jul 19, 2012 | 5.864 | 5.888 | 5.748 | 5.752 | 1,951,348 | -0.10(-1.74%) |
Jul 18, 2012 | 5.912 | 5.927 | 5.815 | 5.854 | 2,283,967 | -0.05(-0.90%) |
Jul 17, 2012 | 5.873 | 5.907 | 5.806 | 5.907 | 5,184,766 | +0.05(+0.83%) |
Jul 16, 2012 | 5.869 | 5.893 | 5.815 | 5.859 | 1,710,792 | -0.01(-0.25%) |
Jul 13, 2012 | 5.854 | 5.889 | 5.801 | 5.873 | 1,556,500 | +0.06(+1.00%) |
Jul 12, 2012 | 5.622 | 5.854 | 5.588 | 5.815 | 2,620,229 | +0.17(+3.00%) |
Jul 11, 2012 | 5.690 | 5.699 | 5.631 | 5.646 | 4,138,975 | -0.05(-0.85%) |
Jul 10, 2012 | 5.849 | 5.864 | 5.675 | 5.694 | 2,425,340 | -0.11(-1.83%) |
Jul 09, 2012 | 5.869 | 5.878 | 5.784 | 5.801 | 1,363,608 | -0.05(-0.83%) |
Jul 06, 2012 | 5.767 | 5.864 | 5.762 | 5.849 | 2,118,825 | +0.04(+0.67%) |
Jul 05, 2012 | 5.902 | 5.917 | 5.791 | 5.810 | 3,229,701 | -0.07(-1.23%) |
Jul 03, 2012 | 5.888 | 5.912 | 5.835 | 5.883 | 1,694,937 | +0.01(+0.25%) |
Jul 02, 2012 | 5.893 | 5.970 | 5.849 | 5.869 | 4,314,823 | -0.03(-0.49%) |
Jun 29, 2012 | 5.821 | 5.907 | 5.735 | 5.898 | 4,497,390 | +0.20(+3.52%) |
Jun 28, 2012 | 5.510 | 5.697 | 5.491 | 5.697 | 3,927,202 | +0.16(+2.85%) |
Jun 27, 2012 | 5.391 | 5.551 | 5.353 | 5.539 | 5,233,959 | +0.18(+3.39%) |
Jun 26, 2012 | 5.334 | 5.415 | 5.314 | 5.358 | 4,690,733 | +0.03(+0.63%) |
Jun 25, 2012 | 5.329 | 5.386 | 5.305 | 5.324 | 4,380,037 | -0.05(-0.98%) |
Jun 22, 2012 | 5.458 | 5.472 | 5.358 | 5.377 | 5,052,804 | -0.04(-0.71%) |
Jun 21, 2012 | 5.601 | 5.616 | 5.401 | 5.415 | 3,794,808 | -0.17(-3.08%) |
Jun 20, 2012 | 5.606 | 5.654 | 5.577 | 5.587 | 12,402,485 | -0.01(-0.26%) |
Jun 19, 2012 | 5.639 | 5.730 | 5.601 | 5.601 | 5,388,444 | -0.04(-0.68%) |
Jun 18, 2012 | 5.506 | 5.644 | 5.501 | 5.639 | 2,357,846 | +0.10(+1.81%) |
Jun 15, 2012 | 5.491 | 5.539 | 5.434 | 5.539 | 3,651,890 | +0.05(+0.87%) |
Jun 14, 2012 | 5.377 | 5.515 | 5.338 | 5.491 | 2,602,484 | +0.14(+2.59%) |
Jun 13, 2012 | 5.338 | 5.439 | 5.281 | 5.353 | 2,329,264 | +0.02(+0.36%) |
Jun 12, 2012 | 5.386 | 5.410 | 5.286 | 5.334 | 3,808,907 | -0.02(-0.36%) |
Jun 11, 2012 | 5.620 | 5.620 | 5.353 | 5.353 | 3,741,793 | -0.14(-2.52%) |
Jun 08, 2012 | 5.453 | 5.510 | 5.428 | 5.491 | 4,962,838 | +0.05(+0.88%) |
Jun 07, 2012 | 5.620 | 5.659 | 5.434 | 5.444 | 2,466,345 | -0.10(-1.81%) |
Jun 06, 2012 | 5.424 | 5.549 | 5.401 | 5.544 | 2,750,935 | +0.18(+3.29%) |
Jun 05, 2012 | 5.200 | 5.386 | 5.195 | 5.367 | 3,715,375 | +0.14(+2.74%) |
Jun 04, 2012 | 5.243 | 5.291 | 5.157 | 5.224 | 1,713,383 | -0.03(-0.55%) |
Jun 01, 2012 | 5.228 | 5.314 | 5.209 | 5.252 | 4,308,492 | -0.11(-2.14%) |
May 31, 2012 | 5.353 | 5.434 | 5.271 | 5.367 | 4,755,390 | +0.01(+0.27%) |
May 30, 2012 | 5.424 | 5.444 | 5.348 | 5.353 | 2,672,169 | -0.13(-2.44%) |
May 29, 2012 | 5.424 | 5.491 | 5.396 | 5.487 | 1,468,362 | +0.09(+1.68%) |
May 25, 2012 | 5.434 | 5.463 | 5.381 | 5.396 | 1,103,935 | -0.03(-0.62%) |
May 24, 2012 | 5.415 | 5.472 | 5.358 | 5.429 | 1,620,202 | +0.02(+0.35%) |
May 23, 2012 | 5.334 | 5.439 | 5.269 | 5.410 | 3,254,098 | +0.05(+0.89%) |
May 22, 2012 | 5.381 | 5.424 | 5.334 | 5.362 | 2,414,682 | -0.03(-0.62%) |
May 21, 2012 | 5.291 | 5.415 | 5.281 | 5.396 | 3,211,911 | +0.10(+1.80%) |
May 18, 2012 | 5.391 | 5.415 | 5.257 | 5.300 | 3,205,904 | -0.09(-1.60%) |
May 17, 2012 | 5.544 | 5.544 | 5.372 | 5.386 | 3,762,987 | -0.15(-2.68%) |
May 16, 2012 | 5.625 | 5.649 | 5.510 | 5.534 | 2,634,828 | -0.05(-0.94%) |
May 15, 2012 | 5.625 | 5.659 | 5.563 | 5.587 | 2,706,110 | -0.05(-0.93%) |
May 14, 2012 | 5.644 | 5.716 | 5.630 | 5.639 | 1,696,045 | -0.08(-1.42%) |
May 11, 2012 | 5.663 | 5.752 | 5.654 | 5.721 | 2,508,908 | +0.03(+0.50%) |
May 10, 2012 | 5.740 | 5.740 | 5.678 | 5.692 | 4,985,304 | +0.00(+0.08%) |
May 09, 2012 | 5.644 | 5.745 | 5.625 | 5.687 | 5,344,420 | -0.01(-0.25%) |
May 08, 2012 | 5.735 | 5.735 | 5.683 | 5.702 | 3,861,913 | -0.05(-0.83%) |
May 07, 2012 | 5.730 | 5.773 | 5.730 | 5.749 | 2,994,269 | +0.01(+0.17%) |
May 04, 2012 | 5.745 | 5.812 | 5.716 | 5.740 | 2,881,060 | -0.06(-0.99%) |
May 03, 2012 | 5.773 | 5.821 | 5.745 | 5.797 | 3,236,955 | +0.04(+0.75%) |
May 02, 2012 | 5.759 | 5.778 | 5.697 | 5.754 | 2,501,999 | -0.01(-0.25%) |