Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.480 | 6.550 | 6.430 | 6.490 | 173,872 | +0.03(+0.46%) |
Apr 29, 2013 | 6.450 | 6.520 | 6.405 | 6.460 | 246,249 | +0.07(+1.10%) |
Apr 26, 2013 | 6.430 | 6.460 | 6.340 | 6.390 | 144,326 | -0.04(-0.62%) |
Apr 25, 2013 | 6.260 | 6.490 | 6.260 | 6.430 | 160,354 | +0.17(+2.72%) |
Apr 24, 2013 | 6.160 | 6.280 | 6.150 | 6.260 | 92,111 | +0.08(+1.29%) |
Apr 23, 2013 | 6.240 | 6.240 | 6.120 | 6.180 | 122,429 | -0.01(-0.16%) |
Apr 22, 2013 | 6.140 | 6.220 | 5.990 | 6.190 | 121,654 | +0.04(+0.65%) |
Apr 19, 2013 | 6.160 | 6.240 | 6.130 | 6.150 | 139,808 | -0.02(-0.32%) |
Apr 18, 2013 | 6.090 | 6.210 | 6.070 | 6.170 | 177,462 | +0.07(+1.15%) |
Apr 17, 2013 | 6.110 | 6.190 | 6.000 | 6.100 | 153,489 | -0.04(-0.65%) |
Apr 16, 2013 | 6.070 | 6.150 | 6.010 | 6.140 | 97,917 | +0.09(+1.49%) |
Apr 15, 2013 | 6.170 | 6.230 | 6.030 | 6.050 | 176,476 | -0.17(-2.73%) |
Apr 12, 2013 | 6.140 | 6.230 | 6.051 | 6.220 | 96,752 | +0.04(+0.65%) |
Apr 11, 2013 | 6.170 | 6.200 | 6.140 | 6.180 | 157,348 | -0.02(-0.32%) |
Apr 10, 2013 | 6.190 | 6.250 | 6.100 | 6.200 | 147,639 | +0.05(+0.81%) |
Apr 09, 2013 | 6.280 | 6.280 | 6.150 | 6.150 | 114,040 | -0.14(-2.23%) |
Apr 08, 2013 | 6.150 | 6.320 | 6.105 | 6.290 | 149,743 | +0.14(+2.28%) |
Apr 05, 2013 | 6.150 | 6.250 | 6.100 | 6.150 | 207,313 | -0.14(-2.23%) |
Apr 04, 2013 | 6.330 | 6.360 | 6.250 | 6.290 | 162,517 | -0.02(-0.32%) |
Apr 03, 2013 | 6.410 | 6.410 | 6.300 | 6.310 | 81,436 | -0.11(-1.71%) |
Apr 02, 2013 | 6.370 | 6.480 | 6.370 | 6.420 | 105,485 | +0.06(+0.94%) |
Apr 01, 2013 | 6.360 | 6.410 | 6.250 | 6.360 | 136,520 | -0.02(-0.31%) |
Mar 28, 2013 | 6.450 | 6.450 | 6.300 | 6.380 | 147,384 | -0.05(-0.78%) |
Mar 27, 2013 | 6.500 | 6.500 | 6.400 | 6.430 | 150,284 | -0.12(-1.83%) |
Mar 26, 2013 | 6.550 | 6.590 | 6.490 | 6.550 | 246,038 | +0.02(+0.31%) |
Mar 25, 2013 | 6.380 | 6.530 | 6.380 | 6.530 | 227,251 | +0.17(+2.67%) |
Mar 22, 2013 | 6.440 | 6.500 | 6.310 | 6.360 | 121,364 | -0.08(-1.24%) |
Mar 21, 2013 | 6.470 | 6.520 | 6.415 | 6.440 | 164,859 | -0.10(-1.53%) |
Mar 20, 2013 | 6.540 | 6.540 | 6.430 | 6.540 | 124,655 | +0.01(+0.15%) |
Mar 19, 2013 | 6.470 | 6.560 | 6.460 | 6.530 | 69,573 | +0.05(+0.77%) |
Mar 18, 2013 | 6.480 | 6.510 | 6.400 | 6.480 | 164,430 | -0.07(-1.07%) |
Mar 15, 2013 | 6.490 | 6.550 | 6.460 | 6.550 | 200,419 | +0.03(+0.46%) |
Mar 14, 2013 | 6.350 | 6.540 | 6.350 | 6.520 | 134,029 | +0.17(+2.68%) |
Mar 13, 2013 | 6.380 | 6.390 | 6.310 | 6.350 | 69,185 | -0.01(-0.16%) |
Mar 12, 2013 | 6.310 | 6.430 | 6.310 | 6.360 | 81,196 | +0.02(+0.32%) |
Mar 11, 2013 | 6.380 | 6.450 | 6.270 | 6.340 | 172,722 | -0.11(-1.71%) |
Mar 08, 2013 | 6.500 | 6.520 | 6.420 | 6.450 | 129,414 | +0.00(+0.00%) |
Mar 07, 2013 | 6.400 | 6.470 | 6.330 | 6.450 | 117,850 | +0.04(+0.62%) |
Mar 06, 2013 | 6.470 | 6.470 | 6.330 | 6.410 | 143,202 | -0.06(-0.93%) |
Mar 05, 2013 | 6.400 | 6.500 | 6.330 | 6.470 | 203,941 | +0.04(+0.62%) |
Mar 04, 2013 | 6.370 | 6.530 | 6.370 | 6.430 | 168,494 | +0.04(+0.63%) |
Mar 01, 2013 | 6.280 | 6.410 | 6.200 | 6.390 | 201,713 | +0.03(+0.47%) |
Feb 28, 2013 | 6.270 | 6.440 | 6.250 | 6.360 | 127,087 | +0.04(+0.63%) |
Feb 27, 2013 | 6.330 | 6.510 | 6.300 | 6.320 | 154,912 | -0.02(-0.32%) |
Feb 26, 2013 | 6.300 | 6.360 | 6.250 | 6.340 | 123,276 | -0.18(-2.76%) |
Feb 22, 2013 | 6.480 | 6.520 | 6.420 | 6.520 | 207,299 | +0.08(+1.24%) |
Feb 21, 2013 | 6.450 | 6.540 | 6.410 | 6.440 | 190,220 | -0.03(-0.46%) |
Feb 20, 2013 | 6.430 | 6.550 | 6.390 | 6.470 | 405,080 | -0.01(-0.15%) |
Feb 19, 2013 | 6.300 | 6.480 | 6.260 | 6.480 | 334,799 | +0.19(+3.02%) |
Feb 15, 2013 | 6.280 | 6.300 | 6.240 | 6.290 | 146,345 | +0.06(+0.96%) |
Feb 14, 2013 | 6.230 | 6.320 | 6.100 | 6.230 | 119,503 | -0.08(-1.27%) |
Feb 13, 2013 | 6.250 | 6.310 | 6.130 | 6.310 | 176,166 | +0.10(+1.61%) |
Feb 12, 2013 | 6.210 | 6.270 | 6.190 | 6.210 | 67,737 | +0.02(+0.32%) |
Feb 11, 2013 | 6.120 | 6.250 | 6.050 | 6.190 | 128,143 | +0.06(+0.98%) |
Feb 08, 2013 | 5.960 | 6.180 | 5.960 | 6.130 | 127,054 | +0.17(+2.85%) |
Feb 07, 2013 | 5.990 | 6.030 | 5.930 | 5.960 | 34,818 | -0.05(-0.83%) |
Feb 06, 2013 | 6.050 | 6.050 | 5.960 | 6.010 | 83,223 | -0.05(-0.83%) |
Feb 04, 2013 | 6.060 | 6.110 | 6.021 | 6.060 | 194,194 | -0.04(-0.66%) |
Feb 01, 2013 | 6.060 | 6.100 | 5.980 | 6.100 | 117,323 | +0.04(+0.66%) |
Jan 31, 2013 | 6.000 | 6.080 | 5.960 | 6.060 | 259,410 | +0.07(+1.17%) |
Jan 30, 2013 | 5.780 | 6.020 | 5.760 | 5.990 | 508,278 | +0.22(+3.81%) |
Jan 29, 2013 | 5.830 | 5.830 | 5.740 | 5.770 | 200,973 | -0.04(-0.69%) |
Jan 28, 2013 | 5.720 | 5.840 | 5.720 | 5.810 | 173,535 | +0.11(+1.93%) |
Jan 25, 2013 | 5.970 | 5.970 | 5.690 | 5.700 | 202,298 | -0.24(-4.04%) |
Jan 24, 2013 | 5.770 | 6.040 | 5.760 | 5.940 | 331,685 | +0.18(+3.13%) |
Jan 23, 2013 | 5.680 | 5.760 | 5.610 | 5.760 | 635,126 | +0.06(+1.05%) |
Jan 22, 2013 | 5.680 | 5.720 | 5.600 | 5.700 | 138,244 | +0.00(+0.00%) |
Jan 18, 2013 | 5.680 | 5.710 | 5.620 | 5.700 | 98,960 | +0.00(+0.00%) |
Jan 17, 2013 | 5.740 | 5.750 | 5.680 | 5.700 | 100,885 | -0.01(-0.18%) |
Jan 16, 2013 | 5.850 | 5.870 | 5.660 | 5.710 | 103,365 | -0.17(-2.89%) |
Jan 15, 2013 | 5.870 | 5.910 | 5.820 | 5.880 | 82,310 | +0.01(+0.17%) |
Jan 14, 2013 | 5.920 | 5.960 | 5.840 | 5.870 | 132,058 | -0.05(-0.84%) |
Jan 11, 2013 | 5.930 | 5.949 | 5.870 | 5.920 | 188,579 | +0.00(+0.00%) |
Jan 10, 2013 | 5.920 | 5.970 | 5.860 | 5.920 | 50,240 | -0.01(-0.17%) |
Jan 09, 2013 | 5.840 | 5.950 | 5.820 | 5.930 | 287,445 | +0.12(+2.07%) |
Jan 08, 2013 | 5.810 | 5.900 | 5.800 | 5.810 | 76,050 | -0.02(-0.34%) |
Jan 07, 2013 | 5.900 | 5.900 | 5.730 | 5.830 | 94,417 | -0.09(-1.52%) |
Jan 04, 2013 | 5.920 | 6.040 | 5.860 | 5.920 | 129,253 | +0.06(+1.02%) |
Jan 03, 2013 | 6.000 | 6.060 | 5.860 | 5.860 | 111,014 | -0.14(-2.33%) |
Jan 02, 2013 | 6.100 | 6.100 | 5.910 | 6.000 | 268,011 | +0.09(+1.52%) |
Dec 31, 2012 | 5.680 | 5.975 | 5.680 | 5.910 | 262,762 | +0.20(+3.50%) |
Dec 28, 2012 | 5.700 | 5.840 | 5.640 | 5.710 | 79,639 | -0.01(-0.17%) |
Dec 27, 2012 | 5.800 | 5.830 | 5.650 | 5.720 | 58,712 | -0.08(-1.38%) |
Dec 26, 2012 | 5.860 | 5.950 | 5.690 | 5.800 | 66,173 | -0.07(-1.19%) |
Dec 24, 2012 | 5.810 | 5.960 | 5.810 | 5.870 | 28,316 | +0.04(+0.69%) |
Dec 21, 2012 | 5.960 | 5.990 | 5.680 | 5.830 | 302,230 | -0.16(-2.67%) |
Dec 20, 2012 | 5.940 | 6.100 | 5.870 | 5.990 | 145,157 | +0.03(+0.50%) |
Dec 19, 2012 | 5.740 | 5.960 | 5.710 | 5.960 | 100,340 | +0.21(+3.65%) |
Dec 18, 2012 | 5.590 | 5.790 | 5.584 | 5.750 | 118,227 | +0.14(+2.50%) |
Dec 17, 2012 | 5.600 | 5.690 | 5.490 | 5.610 | 129,362 | +0.01(+0.18%) |
Dec 14, 2012 | 5.600 | 5.790 | 5.540 | 5.600 | 183,137 | -0.03(-0.53%) |
Dec 13, 2012 | 5.620 | 5.640 | 5.490 | 5.630 | 126,910 | +0.00(+0.00%) |
Dec 12, 2012 | 5.800 | 5.800 | 5.630 | 5.630 | 48,557 | -0.16(-2.76%) |
Dec 11, 2012 | 5.700 | 5.800 | 5.600 | 5.790 | 70,196 | +0.13(+2.30%) |
Dec 10, 2012 | 5.680 | 5.730 | 5.610 | 5.660 | 73,295 | +0.00(+0.00%) |
Dec 07, 2012 | 5.680 | 5.690 | 5.630 | 5.660 | 83,374 | +0.01(+0.18%) |
Dec 06, 2012 | 5.780 | 5.810 | 5.520 | 5.650 | 75,099 | -0.15(-2.59%) |
Dec 05, 2012 | 5.790 | 5.830 | 5.700 | 5.800 | 81,006 | +0.02(+0.35%) |
Dec 04, 2012 | 5.880 | 5.890 | 5.760 | 5.780 | 98,564 | -0.03(-0.52%) |
Nov 30, 2012 | 5.650 | 5.840 | 5.620 | 5.810 | 159,100 | +0.18(+3.20%) |
Nov 29, 2012 | 5.630 | 5.710 | 5.600 | 5.630 | 105,680 | +0.03(+0.54%) |
Nov 28, 2012 | 5.570 | 5.650 | 5.520 | 5.600 | 150,369 | +0.00(+0.00%) |
Nov 27, 2012 | 5.550 | 5.680 | 5.530 | 5.600 | 127,833 | +0.05(+0.90%) |
Nov 26, 2012 | 5.580 | 5.670 | 5.510 | 5.550 | 73,915 | -0.03(-0.54%) |
Nov 23, 2012 | 5.640 | 5.640 | 5.540 | 5.580 | 30,484 | -0.03(-0.53%) |
Nov 21, 2012 | 5.650 | 5.690 | 5.550 | 5.610 | 134,200 | -0.04(-0.71%) |
Nov 20, 2012 | 5.650 | 5.660 | 5.600 | 5.650 | 44,340 | -0.02(-0.35%) |
Nov 19, 2012 | 5.600 | 5.720 | 5.500 | 5.670 | 135,158 | +0.11(+1.98%) |
Nov 16, 2012 | 5.290 | 5.570 | 5.281 | 5.560 | 117,247 | +0.23(+4.32%) |
Nov 15, 2012 | 5.390 | 5.410 | 5.320 | 5.330 | 558,636 | -0.08(-1.48%) |
Nov 14, 2012 | 5.490 | 5.540 | 5.190 | 5.410 | 332,165 | -0.09(-1.64%) |
Nov 13, 2012 | 5.500 | 5.560 | 5.450 | 5.500 | 96,778 | +0.02(+0.36%) |
Nov 12, 2012 | 5.500 | 5.590 | 5.440 | 5.480 | 45,927 | -0.04(-0.72%) |
Nov 09, 2012 | 5.470 | 5.570 | 5.400 | 5.520 | 108,544 | +0.02(+0.36%) |
Nov 08, 2012 | 5.530 | 5.550 | 5.451 | 5.500 | 101,889 | -0.02(-0.36%) |
Nov 07, 2012 | 5.650 | 5.655 | 5.480 | 5.520 | 92,187 | -0.18(-3.16%) |
Nov 06, 2012 | 5.590 | 5.720 | 5.540 | 5.700 | 41,983 | +0.16(+2.89%) |
Nov 05, 2012 | 5.550 | 5.620 | 5.500 | 5.540 | 79,797 | +0.01(+0.18%) |
Nov 02, 2012 | 5.610 | 5.650 | 5.520 | 5.530 | 259,973 | -0.05(-0.90%) |
Nov 01, 2012 | 5.520 | 5.670 | 5.409 | 5.580 | 66,400 | +0.06(+1.09%) |
Oct 31, 2012 | 5.580 | 5.608 | 5.500 | 5.520 | 77,478 | -0.08(-1.43%) |
Oct 26, 2012 | 5.660 | 5.600 | 5.600 | 5.600 | 72,000 | -0.04(-0.71%) |
Oct 25, 2012 | 5.900 | 5.900 | 5.610 | 5.640 | 92,684 | -0.27(-4.57%) |
Oct 24, 2012 | 5.750 | 6.080 | 5.660 | 5.910 | 172,738 | +0.16(+2.78%) |
Oct 23, 2012 | 5.800 | 5.800 | 5.730 | 5.750 | 32,021 | +0.00(+0.00%) |
Oct 19, 2012 | 5.750 | 5.880 | 5.670 | 5.750 | 123,049 | -0.04(-0.69%) |
Oct 18, 2012 | 5.990 | 6.040 | 5.760 | 5.790 | 238,667 | -0.23(-3.82%) |
Oct 17, 2012 | 6.110 | 6.110 | 5.960 | 6.020 | 33,344 | -0.06(-0.99%) |
Oct 16, 2012 | 6.070 | 6.110 | 6.060 | 6.080 | 50,981 | +0.04(+0.66%) |
Oct 15, 2012 | 6.020 | 6.080 | 5.900 | 6.040 | 90,381 | +0.02(+0.33%) |
Oct 12, 2012 | 6.060 | 6.150 | 6.020 | 6.020 | 33,650 | -0.08(-1.31%) |
Oct 11, 2012 | 6.050 | 6.160 | 6.050 | 6.100 | 39,006 | +0.06(+0.99%) |
Oct 10, 2012 | 6.110 | 6.120 | 6.020 | 6.040 | 40,053 | -0.06(-0.98%) |
Oct 09, 2012 | 6.110 | 6.140 | 5.851 | 6.100 | 118,237 | -0.01(-0.16%) |
Oct 08, 2012 | 6.160 | 6.180 | 6.100 | 6.110 | 33,469 | -0.05(-0.81%) |
Oct 05, 2012 | 6.140 | 6.220 | 6.110 | 6.160 | 111,913 | +0.02(+0.33%) |
Oct 04, 2012 | 6.060 | 6.150 | 6.000 | 6.140 | 79,721 | +0.08(+1.32%) |
Oct 03, 2012 | 6.070 | 6.120 | 6.000 | 6.060 | 42,557 | +0.01(+0.17%) |
Oct 02, 2012 | 6.050 | 6.120 | 5.990 | 6.050 | 97,394 | +0.01(+0.17%) |
Oct 01, 2012 | 6.020 | 6.090 | 5.945 | 6.040 | 71,892 | +0.02(+0.33%) |
Sep 28, 2012 | 5.820 | 6.070 | 5.800 | 6.020 | 296,052 | +0.17(+2.91%) |
Sep 27, 2012 | 5.890 | 5.950 | 5.820 | 5.850 | 82,861 | -0.04(-0.68%) |
Sep 26, 2012 | 5.970 | 6.010 | 5.880 | 5.890 | 63,194 | -0.08(-1.34%) |
Sep 25, 2012 | 6.020 | 6.090 | 5.970 | 5.970 | 115,691 | -0.03(-0.50%) |
Sep 24, 2012 | 5.950 | 6.030 | 5.890 | 6.000 | 143,507 | +0.03(+0.50%) |
Sep 21, 2012 | 6.150 | 6.150 | 5.930 | 5.970 | 263,020 | -0.15(-2.45%) |
Sep 20, 2012 | 6.070 | 6.180 | 6.030 | 6.120 | 68,089 | -0.01(-0.16%) |
Sep 19, 2012 | 6.250 | 6.250 | 6.080 | 6.130 | 282,095 | -0.16(-2.54%) |
Sep 18, 2012 | 6.160 | 6.310 | 6.050 | 6.290 | 163,030 | +0.11(+1.78%) |
Sep 17, 2012 | 6.100 | 6.180 | 5.960 | 6.180 | 105,240 | +0.03(+0.49%) |
Sep 14, 2012 | 5.990 | 6.190 | 5.990 | 6.150 | 152,344 | +0.15(+2.50%) |
Sep 13, 2012 | 5.940 | 6.050 | 5.900 | 6.000 | 546,438 | +0.04(+0.67%) |
Sep 12, 2012 | 5.850 | 5.970 | 5.850 | 5.960 | 117,852 | +0.11(+1.88%) |
Sep 11, 2012 | 5.910 | 5.910 | 5.830 | 5.850 | 49,110 | -0.07(-1.18%) |
Sep 10, 2012 | 5.920 | 5.970 | 5.820 | 5.920 | 70,898 | -0.02(-0.34%) |
Sep 07, 2012 | 5.700 | 5.970 | 5.640 | 5.940 | 180,151 | +0.26(+4.58%) |
Sep 06, 2012 | 5.620 | 5.690 | 5.610 | 5.680 | 277,139 | +0.07(+1.25%) |
Sep 05, 2012 | 5.690 | 5.690 | 5.580 | 5.610 | 109,928 | -0.06(-1.06%) |
Sep 04, 2012 | 5.560 | 5.700 | 5.540 | 5.670 | 86,810 | +0.13(+2.35%) |
Aug 31, 2012 | 5.630 | 5.630 | 5.530 | 5.540 | 121,797 | -0.04(-0.72%) |
Aug 30, 2012 | 5.570 | 5.620 | 5.565 | 5.580 | 74,443 | -0.01(-0.18%) |
Aug 29, 2012 | 5.600 | 5.640 | 5.560 | 5.590 | 43,582 | -0.06(-1.06%) |
Aug 27, 2012 | 5.550 | 5.660 | 5.550 | 5.650 | 76,891 | +0.07(+1.25%) |
Aug 24, 2012 | 5.570 | 5.640 | 5.540 | 5.580 | 106,075 | +0.03(+0.54%) |
Aug 23, 2012 | 5.550 | 5.580 | 5.540 | 5.550 | 63,748 | -0.02(-0.36%) |
Aug 22, 2012 | 5.590 | 5.630 | 5.510 | 5.570 | 83,083 | -0.02(-0.36%) |
Aug 21, 2012 | 5.670 | 5.720 | 5.540 | 5.590 | 175,638 | -0.10(-1.76%) |
Aug 20, 2012 | 5.720 | 5.740 | 5.650 | 5.690 | 77,863 | -0.03(-0.52%) |
Aug 17, 2012 | 5.670 | 5.750 | 5.630 | 5.720 | 273,711 | +0.10(+1.78%) |
Aug 16, 2012 | 5.560 | 5.690 | 5.520 | 5.620 | 109,694 | +0.04(+0.72%) |
Aug 15, 2012 | 5.540 | 5.670 | 5.490 | 5.580 | 419,333 | +0.03(+0.54%) |
Aug 14, 2012 | 5.740 | 5.780 | 5.520 | 5.550 | 64,406 | -0.15(-2.63%) |
Aug 13, 2012 | 5.600 | 5.830 | 5.550 | 5.700 | 493,564 | +0.10(+1.79%) |
Aug 10, 2012 | 5.540 | 5.619 | 5.500 | 5.600 | 178,689 | +0.05(+0.90%) |
Aug 09, 2012 | 5.360 | 5.600 | 5.345 | 5.550 | 309,189 | +0.17(+3.16%) |
Aug 08, 2012 | 5.390 | 5.490 | 5.300 | 5.380 | 31,037 | -0.04(-0.74%) |
Aug 07, 2012 | 5.430 | 5.455 | 5.340 | 5.420 | 142,718 | +0.02(+0.37%) |
Aug 06, 2012 | 5.290 | 5.460 | 5.280 | 5.400 | 117,353 | +0.10(+1.89%) |
Aug 03, 2012 | 5.250 | 5.350 | 5.160 | 5.300 | 92,211 | +0.09(+1.73%) |
Aug 02, 2012 | 5.200 | 5.260 | 5.180 | 5.210 | 135,900 | +0.01(+0.19%) |
Aug 01, 2012 | 5.310 | 5.360 | 5.190 | 5.200 | 182,553 | -0.09(-1.70%) |
Jul 31, 2012 | 5.240 | 5.350 | 5.230 | 5.290 | 310,177 | +0.03(+0.57%) |
Jul 30, 2012 | 5.250 | 5.370 | 5.112 | 5.260 | 237,657 | +0.03(+0.57%) |
Jul 27, 2012 | 5.200 | 5.410 | 5.160 | 5.230 | 267,194 | +0.02(+0.38%) |
Jul 26, 2012 | 5.280 | 5.280 | 5.070 | 5.210 | 183,726 | -0.04(-0.76%) |
Jul 25, 2012 | 5.810 | 5.810 | 5.240 | 5.250 | 236,237 | -0.58(-9.95%) |
Jul 24, 2012 | 5.900 | 5.990 | 5.800 | 5.830 | 69,572 | -0.07(-1.19%) |
Jul 23, 2012 | 5.830 | 5.950 | 5.760 | 5.900 | 113,708 | +0.00(+0.00%) |
Jul 20, 2012 | 6.030 | 6.080 | 5.900 | 5.900 | 87,336 | -0.17(-2.80%) |
Jul 19, 2012 | 6.090 | 6.100 | 5.980 | 6.070 | 495,956 | +0.00(+0.00%) |
Jul 18, 2012 | 6.010 | 6.160 | 5.970 | 6.070 | 210,842 | +0.03(+0.50%) |
Jul 17, 2012 | 6.090 | 6.100 | 5.981 | 6.040 | 49,681 | -0.01(-0.17%) |
Jul 16, 2012 | 6.050 | 6.110 | 6.000 | 6.050 | 63,703 | +0.00(+0.00%) |
Jul 13, 2012 | 6.000 | 6.070 | 5.930 | 6.050 | 66,001 | +0.05(+0.83%) |
Jul 12, 2012 | 5.980 | 6.000 | 5.870 | 6.000 | 62,393 | +0.01(+0.17%) |
Jul 11, 2012 | 5.920 | 6.010 | 5.900 | 5.990 | 63,685 | +0.06(+1.01%) |
Jul 10, 2012 | 5.920 | 5.940 | 5.840 | 5.930 | 72,858 | +0.02(+0.34%) |
Jul 09, 2012 | 5.950 | 5.950 | 5.850 | 5.910 | 53,164 | -0.05(-0.84%) |
Jul 06, 2012 | 5.900 | 5.980 | 5.900 | 5.960 | 46,800 | +0.00(+0.00%) |
Jul 05, 2012 | 5.900 | 5.990 | 5.900 | 5.960 | 109,007 | +0.04(+0.68%) |
Jul 03, 2012 | 5.930 | 6.000 | 5.890 | 5.920 | 66,948 | -0.04(-0.67%) |
Jul 02, 2012 | 5.940 | 5.960 | 5.770 | 5.960 | 101,956 | +0.02(+0.34%) |
Jun 29, 2012 | 5.880 | 5.950 | 5.830 | 5.940 | 165,591 | +0.13(+2.24%) |
Jun 28, 2012 | 5.770 | 5.810 | 5.730 | 5.810 | 120,542 | -0.02(-0.34%) |
Jun 27, 2012 | 5.740 | 5.830 | 5.740 | 5.830 | 65,652 | +0.08(+1.39%) |
Jun 26, 2012 | 5.550 | 5.880 | 5.470 | 5.750 | 752,154 | +0.19(+3.42%) |
Jun 25, 2012 | 5.520 | 5.650 | 5.490 | 5.560 | 87,995 | -0.03(-0.54%) |
Jun 22, 2012 | 5.510 | 5.660 | 5.490 | 5.590 | 234,353 | +0.09(+1.64%) |
Jun 21, 2012 | 5.620 | 5.660 | 5.440 | 5.500 | 262,783 | -0.14(-2.48%) |
Jun 20, 2012 | 5.620 | 5.740 | 5.500 | 5.640 | 165,289 | -0.01(-0.18%) |
Jun 19, 2012 | 5.500 | 5.770 | 5.500 | 5.650 | 90,424 | +0.15(+2.73%) |
Jun 18, 2012 | 5.480 | 5.560 | 5.480 | 5.500 | 63,995 | -0.03(-0.54%) |
Jun 15, 2012 | 5.630 | 5.630 | 5.410 | 5.530 | 263,833 | -0.11(-1.95%) |
Jun 14, 2012 | 5.560 | 5.650 | 5.560 | 5.640 | 57,560 | +0.07(+1.26%) |
Jun 13, 2012 | 5.480 | 5.610 | 5.480 | 5.570 | 156,118 | +0.10(+1.83%) |
Jun 12, 2012 | 5.660 | 5.740 | 5.430 | 5.470 | 166,015 | -0.18(-3.19%) |
Jun 11, 2012 | 5.960 | 5.960 | 5.650 | 5.650 | 104,917 | -0.27(-4.56%) |
Jun 08, 2012 | 5.810 | 5.940 | 5.780 | 5.920 | 78,486 | +0.11(+1.89%) |
Jun 07, 2012 | 5.820 | 5.835 | 5.780 | 5.810 | 86,374 | +0.06(+1.04%) |
Jun 06, 2012 | 5.780 | 5.860 | 5.740 | 5.750 | 155,073 | -0.01(-0.17%) |
Jun 05, 2012 | 5.720 | 5.845 | 5.720 | 5.760 | 121,793 | +0.01(+0.17%) |
Jun 04, 2012 | 5.640 | 5.770 | 5.625 | 5.750 | 96,680 | +0.14(+2.50%) |
Jun 01, 2012 | 5.560 | 5.730 | 5.560 | 5.610 | 206,095 | -0.03(-0.53%) |
May 31, 2012 | 5.790 | 5.810 | 5.630 | 5.640 | 267,842 | -0.13(-2.25%) |
May 30, 2012 | 5.730 | 5.850 | 5.720 | 5.770 | 99,713 | -0.02(-0.35%) |
May 29, 2012 | 5.810 | 5.940 | 5.770 | 5.790 | 144,082 | +0.03(+0.52%) |
May 25, 2012 | 5.790 | 5.802 | 5.710 | 5.760 | 120,579 | -0.05(-0.86%) |
May 24, 2012 | 5.900 | 5.900 | 5.727 | 5.810 | 78,067 | -0.10(-1.69%) |
May 23, 2012 | 5.810 | 5.960 | 5.730 | 5.910 | 185,670 | +0.04(+0.68%) |
May 22, 2012 | 6.060 | 6.070 | 5.840 | 5.870 | 85,557 | -0.22(-3.61%) |
May 21, 2012 | 6.040 | 6.120 | 6.040 | 6.090 | 57,085 | +0.04(+0.66%) |
May 18, 2012 | 6.170 | 6.180 | 6.020 | 6.050 | 177,966 | -0.13(-2.10%) |
May 17, 2012 | 6.240 | 6.250 | 6.170 | 6.180 | 234,350 | -0.08(-1.28%) |
May 16, 2012 | 6.240 | 6.290 | 6.200 | 6.260 | 102,374 | +0.02(+0.32%) |
May 15, 2012 | 6.160 | 6.250 | 6.150 | 6.240 | 121,584 | +0.06(+0.97%) |
May 14, 2012 | 6.110 | 6.240 | 6.090 | 6.180 | 162,865 | +0.00(+0.00%) |
May 11, 2012 | 6.150 | 6.180 | 6.100 | 6.180 | 209,572 | +0.00(+0.00%) |
May 10, 2012 | 6.120 | 6.190 | 6.100 | 6.180 | 109,157 | +0.07(+1.15%) |
May 09, 2012 | 5.980 | 6.140 | 5.940 | 6.110 | 103,936 | +0.06(+0.99%) |
May 08, 2012 | 5.920 | 6.070 | 5.890 | 6.050 | 165,167 | +0.11(+1.85%) |
May 07, 2012 | 5.920 | 5.980 | 5.860 | 5.940 | 73,870 | -0.01(-0.17%) |
May 04, 2012 | 5.950 | 5.990 | 5.810 | 5.950 | 174,387 | -0.04(-0.67%) |
May 03, 2012 | 6.070 | 6.094 | 5.960 | 5.990 | 190,603 | -0.10(-1.64%) |
May 02, 2012 | 6.110 | 6.120 | 5.960 | 6.090 | 228,598 | -0.04(-0.65%) |