Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.979 | 6.018 | 5.975 | 6.014 | 13,641 | +0.04(+0.60%) |
Apr 29, 2013 | 5.859 | 6.011 | 5.859 | 5.979 | 5,065 | +0.12(+2.11%) |
Apr 26, 2013 | 5.844 | 5.873 | 5.855 | 5.855 | 2,569 | -0.04(-0.61%) |
Apr 25, 2013 | 6.009 | 6.009 | 5.890 | 5.891 | 6,831 | -0.12(-2.05%) |
Apr 24, 2013 | 6.000 | 6.014 | 5.887 | 6.014 | 6,354 | +0.04(+0.59%) |
Apr 23, 2013 | 5.869 | 5.979 | 5.869 | 5.979 | 876 | +0.14(+2.36%) |
Apr 22, 2013 | 5.944 | 6.008 | 5.837 | 5.841 | 9,002 | +0.00(+0.06%) |
Apr 19, 2013 | 5.844 | 5.844 | 5.837 | 5.837 | 1,534 | +0.02(+0.30%) |
Apr 18, 2013 | 5.961 | 5.961 | 5.820 | 5.820 | 5,983 | -0.17(-2.78%) |
Apr 17, 2013 | 5.901 | 5.986 | 5.855 | 5.986 | 16,852 | -0.02(-0.33%) |
Apr 16, 2013 | 5.855 | 6.006 | 5.855 | 6.006 | 1,636 | +0.06(+1.04%) |
Apr 15, 2013 | 5.947 | 5.947 | 5.855 | 5.944 | 5,961 | -0.03(-0.53%) |
Apr 12, 2013 | 6.064 | 6.064 | 5.841 | 5.975 | 16,111 | -0.11(-1.80%) |
Apr 11, 2013 | 5.979 | 6.174 | 5.979 | 6.085 | 35,072 | +0.07(+1.24%) |
Apr 10, 2013 | 5.926 | 6.011 | 5.926 | 6.011 | 14,590 | +0.17(+2.97%) |
Apr 09, 2013 | 5.859 | 5.982 | 5.837 | 5.837 | 2,744 | -0.14(-2.37%) |
Apr 08, 2013 | 5.837 | 5.979 | 5.837 | 5.979 | 3,598 | +0.13(+2.31%) |
Apr 05, 2013 | 5.809 | 5.873 | 5.809 | 5.844 | 5,370 | +0.03(+0.54%) |
Apr 04, 2013 | 5.813 | 5.813 | 5.813 | 5.813 | 607 | +0.00(+0.06%) |
Apr 03, 2013 | 5.844 | 5.997 | 5.809 | 5.809 | 13,002 | -0.01(-0.24%) |
Apr 02, 2013 | 5.869 | 5.905 | 5.823 | 5.823 | 6,529 | -0.15(-2.49%) |
Apr 01, 2013 | 5.795 | 5.972 | 5.795 | 5.972 | 4,135 | +0.15(+2.56%) |
Mar 28, 2013 | 5.866 | 5.873 | 5.661 | 5.823 | 15,136 | -0.07(-1.14%) |
Mar 27, 2013 | 5.839 | 5.890 | 5.839 | 5.890 | 4,327 | +0.04(+0.73%) |
Mar 26, 2013 | 5.841 | 5.893 | 5.834 | 5.848 | 5,008 | -0.14(-2.28%) |
Mar 22, 2013 | 5.841 | 5.984 | 5.984 | 5.984 | 2,543 | +0.14(+2.45%) |
Mar 21, 2013 | 5.806 | 5.841 | 5.806 | 5.841 | 1,978 | -0.07(-1.14%) |
Mar 20, 2013 | 5.837 | 5.908 | 5.837 | 5.908 | 847 | +0.11(+1.83%) |
Mar 19, 2013 | 5.862 | 5.862 | 5.692 | 5.802 | 9,980 | +0.02(+0.31%) |
Mar 18, 2013 | 5.821 | 5.823 | 5.661 | 5.784 | 16,626 | -0.05(-0.91%) |
Mar 15, 2013 | 5.838 | 5.908 | 5.837 | 5.837 | 5,715 | +0.00(+0.00%) |
Mar 14, 2013 | 5.863 | 5.890 | 5.830 | 5.837 | 4,980 | -0.09(-1.49%) |
Mar 13, 2013 | 5.926 | 5.926 | 5.926 | 5.926 | 1,577 | +0.09(+1.51%) |
Mar 12, 2013 | 5.876 | 5.876 | 5.837 | 5.837 | 4,268 | -0.07(-1.20%) |
Mar 11, 2013 | 5.866 | 5.908 | 5.731 | 5.908 | 7,685 | -0.02(-0.30%) |
Mar 08, 2013 | 5.933 | 5.944 | 5.866 | 5.926 | 22,397 | -0.05(-0.83%) |
Mar 07, 2013 | 5.975 | 5.975 | 5.975 | 5.975 | 881 | +0.00(+0.06%) |
Mar 06, 2013 | 5.926 | 6.014 | 5.926 | 5.972 | 6,529 | -0.04(-0.71%) |
Mar 05, 2013 | 5.926 | 6.014 | 5.922 | 6.014 | 12,100 | +0.00(+0.00%) |
Mar 04, 2013 | 5.933 | 6.014 | 5.890 | 6.014 | 4,499 | -0.04(-0.58%) |
Mar 01, 2013 | 5.880 | 6.067 | 5.880 | 6.050 | 11,911 | +0.03(+0.47%) |
Feb 28, 2013 | 5.997 | 6.067 | 5.997 | 6.021 | 5,698 | +0.03(+0.53%) |
Feb 27, 2013 | 6.043 | 6.043 | 5.874 | 5.990 | 10,311 | +0.05(+0.83%) |
Feb 26, 2013 | 6.011 | 6.025 | 5.919 | 5.940 | 21,205 | -0.07(-1.24%) |
Feb 21, 2013 | 6.014 | 6.014 | 6.014 | 6.014 | 0 | -0.04(-0.58%) |
Feb 20, 2013 | 6.149 | 6.181 | 6.032 | 6.050 | 5,562 | +0.00(+0.00%) |
Feb 19, 2013 | 6.418 | 6.418 | 6.032 | 6.050 | 23,972 | -0.25(-3.93%) |
Feb 15, 2013 | 6.174 | 6.389 | 6.174 | 6.297 | 11,263 | +0.11(+1.71%) |
Feb 14, 2013 | 6.191 | 6.191 | 6.191 | 6.191 | 808 | -0.01(-0.17%) |
Feb 13, 2013 | 6.304 | 6.304 | 6.202 | 6.202 | 7,804 | -0.08(-1.35%) |
Feb 12, 2013 | 6.053 | 6.287 | 6.000 | 6.287 | 3,213 | +0.01(+0.11%) |
Feb 11, 2013 | 6.319 | 6.319 | 6.280 | 6.280 | 565 | +0.05(+0.74%) |
Feb 08, 2013 | 6.315 | 6.385 | 6.227 | 6.234 | 7,303 | +0.02(+0.40%) |
Feb 07, 2013 | 6.304 | 6.304 | 6.159 | 6.209 | 11,159 | -0.17(-2.66%) |
Feb 06, 2013 | 6.322 | 6.385 | 6.322 | 6.379 | 4,008 | -0.10(-1.59%) |
Feb 04, 2013 | 6.474 | 6.534 | 6.464 | 6.482 | 2,459 | -0.06(-0.96%) |
Feb 01, 2013 | 6.400 | 6.545 | 6.248 | 6.545 | 5,591 | +0.25(+3.93%) |
Jan 31, 2013 | 6.372 | 6.372 | 6.234 | 6.297 | 4,036 | -0.06(-0.90%) |
Jan 30, 2013 | 6.485 | 6.517 | 6.355 | 6.355 | 8,493 | -0.07(-1.09%) |
Jan 29, 2013 | 6.376 | 6.449 | 6.376 | 6.425 | 3,519 | +0.02(+0.33%) |
Jan 28, 2013 | 6.361 | 6.407 | 6.333 | 6.403 | 16,979 | +0.07(+1.12%) |
Jan 25, 2013 | 5.940 | 6.336 | 5.940 | 6.333 | 13,502 | +0.32(+5.33%) |
Jan 24, 2013 | 5.979 | 6.012 | 5.979 | 6.012 | 6,357 | +0.04(+0.74%) |
Jan 23, 2013 | 5.894 | 6.004 | 5.894 | 5.968 | 11,487 | +0.08(+1.31%) |
Jan 22, 2013 | 5.848 | 5.944 | 5.848 | 5.890 | 3,010 | +0.09(+1.52%) |
Jan 18, 2013 | 5.798 | 5.802 | 5.798 | 5.802 | 3,109 | +0.00(+0.00%) |
Jan 17, 2013 | 5.682 | 5.841 | 5.610 | 5.802 | 10,350 | +0.09(+1.61%) |
Jan 16, 2013 | 5.568 | 5.710 | 5.565 | 5.710 | 11,374 | +0.22(+3.99%) |
Jan 15, 2013 | 5.484 | 5.590 | 5.484 | 5.491 | 5,172 | -0.05(-0.84%) |
Jan 14, 2013 | 5.537 | 5.607 | 5.501 | 5.537 | 17,242 | +0.01(+0.13%) |
Jan 11, 2013 | 5.607 | 5.607 | 5.530 | 5.530 | 1,537 | -0.05(-0.88%) |
Jan 10, 2013 | 5.593 | 5.593 | 5.558 | 5.579 | 2,967 | +0.06(+1.02%) |
Jan 09, 2013 | 5.480 | 5.523 | 5.480 | 5.523 | 6,277 | +0.08(+1.43%) |
Jan 08, 2013 | 5.378 | 5.448 | 5.378 | 5.445 | 21,154 | +0.07(+1.25%) |
Jan 07, 2013 | 5.413 | 5.451 | 5.378 | 5.378 | 11,306 | -0.04(-0.65%) |
Jan 04, 2013 | 5.462 | 5.462 | 5.346 | 5.413 | 6,388 | -0.05(-0.97%) |
Jan 03, 2013 | 5.462 | 5.473 | 5.346 | 5.466 | 12,999 | -0.02(-0.32%) |
Jan 02, 2013 | 5.438 | 5.484 | 5.431 | 5.484 | 44,151 | +0.04(+0.65%) |
Dec 31, 2012 | 5.484 | 5.496 | 5.310 | 5.448 | 69,226 | -0.04(-0.68%) |
Dec 28, 2012 | 5.572 | 5.572 | 5.484 | 5.486 | 35,462 | -0.09(-1.55%) |
Dec 27, 2012 | 5.420 | 5.579 | 5.416 | 5.572 | 22,793 | +0.09(+1.61%) |
Dec 26, 2012 | 5.420 | 5.484 | 5.420 | 5.484 | 18,259 | +0.00(+0.00%) |
Dec 24, 2012 | 5.484 | 5.484 | 5.484 | 5.484 | 6,718 | +0.01(+0.19%) |
Dec 21, 2012 | 5.445 | 5.484 | 5.431 | 5.473 | 13,675 | +0.05(+0.85%) |
Dec 20, 2012 | 5.416 | 5.427 | 5.416 | 5.427 | 847 | -0.12(-2.17%) |
Dec 19, 2012 | 5.473 | 5.547 | 5.466 | 5.547 | 37,206 | +0.08(+1.37%) |
Dec 18, 2012 | 5.431 | 5.484 | 5.431 | 5.472 | 5,070 | +0.02(+0.44%) |
Dec 17, 2012 | 5.420 | 5.484 | 5.413 | 5.448 | 11,278 | -0.03(-0.58%) |
Dec 14, 2012 | 5.420 | 5.480 | 5.413 | 5.480 | 847 | -0.00(-0.06%) |
Dec 13, 2012 | 5.480 | 5.484 | 5.351 | 5.484 | 45,414 | +0.02(+0.32%) |
Dec 12, 2012 | 5.307 | 5.466 | 5.307 | 5.466 | 10,269 | +0.13(+2.52%) |
Dec 11, 2012 | 5.360 | 5.466 | 5.303 | 5.332 | 8,293 | -0.11(-1.95%) |
Dec 10, 2012 | 5.395 | 5.441 | 5.388 | 5.438 | 2,379 | +0.05(+0.92%) |
Dec 07, 2012 | 5.388 | 5.416 | 5.388 | 5.388 | 1,503 | -0.02(-0.39%) |
Dec 06, 2012 | 5.399 | 5.413 | 5.399 | 5.409 | 2,063 | -0.06(-1.04%) |
Dec 05, 2012 | 5.491 | 5.491 | 5.459 | 5.466 | 5,876 | -0.05(-0.83%) |
Dec 04, 2012 | 5.607 | 5.607 | 5.487 | 5.512 | 6,503 | -0.04(-0.76%) |
Nov 30, 2012 | 5.505 | 5.554 | 5.501 | 5.554 | 52,176 | +0.09(+1.62%) |
Nov 29, 2012 | 5.392 | 5.466 | 5.353 | 5.466 | 11,043 | +0.00(+0.06%) |
Nov 28, 2012 | 5.303 | 5.462 | 5.303 | 5.462 | 1,413 | +0.10(+1.79%) |
Nov 27, 2012 | 5.466 | 5.466 | 5.217 | 5.367 | 31,590 | -0.07(-1.24%) |
Nov 26, 2012 | 5.438 | 5.448 | 5.307 | 5.434 | 24,068 | -0.03(-0.48%) |
Nov 23, 2012 | 5.395 | 5.512 | 5.395 | 5.460 | 5,359 | -0.05(-0.94%) |
Nov 21, 2012 | 5.572 | 5.572 | 5.402 | 5.512 | 19,862 | -0.09(-1.64%) |
Nov 20, 2012 | 5.809 | 5.809 | 5.601 | 5.604 | 16,433 | -0.09(-1.61%) |
Nov 19, 2012 | 5.537 | 5.696 | 5.537 | 5.696 | 20,721 | +0.19(+3.54%) |
Nov 16, 2012 | 5.501 | 5.554 | 5.392 | 5.501 | 16,606 | -1.56(-22.14%) |
Nov 15, 2012 | 7.076 | 7.207 | 7.061 | 7.066 | 79,673 | +0.09(+1.22%) |
Nov 14, 2012 | 7.047 | 7.050 | 6.948 | 6.980 | 62,193 | -0.08(-1.07%) |
Nov 13, 2012 | 6.471 | 7.058 | 6.389 | 7.055 | 133,491 | +0.58(+8.98%) |
Nov 12, 2012 | 6.616 | 6.686 | 6.280 | 6.474 | 64,177 | +0.15(+2.29%) |
Nov 09, 2012 | 6.294 | 6.329 | 6.280 | 6.329 | 4,239 | -0.06(-1.00%) |
Nov 08, 2012 | 6.290 | 6.393 | 6.290 | 6.393 | 590 | -0.01(-0.22%) |
Nov 06, 2012 | 6.407 | 6.407 | 6.407 | 6.407 | 847 | -0.06(-0.88%) |
Nov 02, 2012 | 6.368 | 6.464 | 6.368 | 6.464 | 1,469 | +0.07(+1.02%) |
Nov 01, 2012 | 6.379 | 6.399 | 6.379 | 6.399 | 2,221 | +0.01(+0.18%) |
Oct 31, 2012 | 6.418 | 6.418 | 6.368 | 6.387 | 11,035 | -0.04(-0.64%) |
Oct 26, 2012 | 6.411 | 6.428 | 6.428 | 6.428 | 2,543 | +0.04(+0.66%) |
Oct 25, 2012 | 6.531 | 6.531 | 6.366 | 6.386 | 5,164 | -0.14(-2.17%) |
Oct 24, 2012 | 6.414 | 6.541 | 6.414 | 6.527 | 9,681 | +0.14(+2.22%) |
Oct 22, 2012 | 6.382 | 6.386 | 6.386 | 6.386 | 5,653 | -0.00(-0.00%) |
Oct 19, 2012 | 6.386 | 6.403 | 6.386 | 6.386 | 6,642 | -0.05(-0.81%) |
Oct 18, 2012 | 6.368 | 6.438 | 6.368 | 6.438 | 1,271 | +0.01(+0.21%) |
Oct 17, 2012 | 6.425 | 6.425 | 6.425 | 6.425 | 1,130 | +0.06(+0.89%) |
Oct 16, 2012 | 6.357 | 6.368 | 6.357 | 6.368 | 1,540 | +0.04(+0.56%) |
Oct 15, 2012 | 6.280 | 6.357 | 6.280 | 6.333 | 24,455 | +0.05(+0.85%) |
Oct 12, 2012 | 6.333 | 6.333 | 6.280 | 6.280 | 6,560 | -0.05(-0.84%) |
Oct 11, 2012 | 6.315 | 6.333 | 6.315 | 6.333 | 946 | +0.05(+0.73%) |
Oct 10, 2012 | 6.287 | 6.287 | 6.287 | 6.287 | 282 | +0.01(+0.11%) |
Oct 09, 2012 | 6.283 | 6.290 | 6.280 | 6.280 | 3,021 | -0.03(-0.50%) |
Oct 08, 2012 | 6.301 | 6.357 | 6.301 | 6.311 | 12,456 | -0.02(-0.34%) |
Oct 04, 2012 | 6.333 | 6.333 | 6.333 | 6.333 | 0 | +0.02(+0.28%) |
Oct 03, 2012 | 6.315 | 6.315 | 6.315 | 6.315 | 1,110 | -0.02(-0.28%) |
Oct 02, 2012 | 6.368 | 6.368 | 6.319 | 6.333 | 7,677 | -0.14(-2.13%) |
Oct 01, 2012 | 6.471 | 6.471 | 6.471 | 6.471 | 2,334 | -0.00(-0.01%) |
Sep 28, 2012 | 6.488 | 6.501 | 6.319 | 6.471 | 5,268 | -0.06(-0.91%) |
Sep 27, 2012 | 6.255 | 6.531 | 6.255 | 6.531 | 1,365 | +0.37(+5.97%) |
Sep 26, 2012 | 6.283 | 6.283 | 6.158 | 6.163 | 5,687 | -0.08(-1.29%) |
Sep 24, 2012 | 6.251 | 6.244 | 6.244 | 6.244 | 3,391 | +0.05(+0.85%) |
Sep 21, 2012 | 6.152 | 6.200 | 6.152 | 6.191 | 15,232 | +0.04(+0.59%) |
Sep 20, 2012 | 6.092 | 6.262 | 6.092 | 6.155 | 3,109 | +0.14(+2.28%) |
Sep 19, 2012 | 6.018 | 6.018 | 6.018 | 6.018 | 565 | -0.03(-0.53%) |
Sep 18, 2012 | 6.046 | 6.156 | 6.032 | 6.050 | 12,405 | -0.00(-0.03%) |
Sep 17, 2012 | 6.131 | 6.152 | 6.045 | 6.051 | 3,801 | -0.05(-0.84%) |
Sep 14, 2012 | 6.014 | 6.258 | 6.014 | 6.103 | 3,445 | +0.05(+0.88%) |
Sep 13, 2012 | 6.023 | 6.050 | 6.014 | 6.050 | 6,978 | -0.00(-0.01%) |
Sep 11, 2012 | 6.021 | 6.050 | 6.050 | 6.050 | 6,783 | +0.04(+0.59%) |
Sep 10, 2012 | 5.975 | 6.015 | 5.975 | 6.015 | 1,467 | +0.00(+0.01%) |
Sep 07, 2012 | 5.951 | 6.067 | 5.944 | 6.014 | 4,613 | +0.07(+1.19%) |
Sep 06, 2012 | 6.032 | 6.032 | 5.901 | 5.944 | 3,510 | -0.10(-1.70%) |
Sep 05, 2012 | 6.046 | 6.046 | 6.046 | 6.046 | 681 | -0.02(-0.35%) |
Sep 04, 2012 | 5.922 | 6.067 | 5.919 | 6.067 | 7,648 | +0.23(+3.94%) |
Aug 31, 2012 | 6.014 | 6.063 | 5.837 | 5.837 | 19,028 | -0.10(-1.61%) |
Aug 30, 2012 | 5.933 | 5.933 | 5.933 | 5.933 | 1,020 | -0.10(-1.70%) |
Aug 29, 2012 | 6.035 | 6.036 | 6.035 | 6.036 | 1,978 | +0.00(+0.00%) |
Aug 27, 2012 | 6.057 | 6.057 | 5.901 | 6.036 | 3,716 | -0.01(-0.23%) |
Aug 24, 2012 | 6.050 | 6.050 | 6.050 | 6.050 | 2,261 | -0.03(-0.52%) |
Aug 23, 2012 | 6.085 | 6.085 | 6.081 | 6.081 | 565 | +0.03(+0.52%) |
Aug 22, 2012 | 6.050 | 6.050 | 6.050 | 6.050 | 1,144 | +0.00(+0.00%) |
Aug 21, 2012 | 5.855 | 6.066 | 5.813 | 6.050 | 17,555 | +0.12(+2.09%) |
Aug 20, 2012 | 5.993 | 5.993 | 5.847 | 5.926 | 5,935 | +0.02(+0.32%) |
Aug 17, 2012 | 5.958 | 6.021 | 5.907 | 5.907 | 20,436 | -0.08(-1.32%) |
Aug 14, 2012 | 5.986 | 5.986 | 5.986 | 5.986 | 1,130 | -0.05(-0.82%) |
Aug 11, 2012 | 6.036 | 6.036 | 6.036 | 0 | +0.00(+0.00%) | |
Aug 10, 2012 | 6.036 | 6.036 | 6.036 | 6.036 | 293 | -0.01(-0.12%) |
Aug 09, 2012 | 6.043 | 6.043 | 6.036 | 6.043 | 1,978 | +0.05(+0.84%) |
Aug 08, 2012 | 5.944 | 6.005 | 5.944 | 5.992 | 2,693 | +0.04(+0.76%) |
Aug 07, 2012 | 5.947 | 5.947 | 5.947 | 5.947 | 1,840 | -0.04(-0.65%) |
Aug 06, 2012 | 5.975 | 5.986 | 5.975 | 5.986 | 3,544 | +0.04(+0.71%) |
Aug 03, 2012 | 5.990 | 5.990 | 5.944 | 5.944 | 565 | -0.01(-0.12%) |
Aug 01, 2012 | 5.975 | 5.951 | 5.951 | 5.951 | 565 | -0.01(-0.18%) |
Jul 31, 2012 | 5.961 | 5.961 | 5.961 | 5.961 | 308 | -0.04(-0.59%) |
Jul 30, 2012 | 5.975 | 5.997 | 5.975 | 5.997 | 4,805 | +0.04(+0.59%) |
Jul 27, 2012 | 5.982 | 5.997 | 5.947 | 5.961 | 8,541 | -0.04(-0.59%) |
Jul 26, 2012 | 5.982 | 5.997 | 5.982 | 5.997 | 2,012 | +0.04(+0.59%) |
Jul 25, 2012 | 6.036 | 6.036 | 5.961 | 5.961 | 3,957 | -0.01(-0.12%) |
Jul 24, 2012 | 5.968 | 5.968 | 5.968 | 5.968 | 472 | +0.00(+0.06%) |
Jul 23, 2012 | 5.965 | 6.050 | 5.965 | 5.965 | 2,953 | -0.07(-1.18%) |
Jul 20, 2012 | 5.968 | 6.036 | 5.968 | 6.036 | 5,053 | +0.01(+0.25%) |
Jul 19, 2012 | 5.961 | 6.035 | 5.961 | 6.021 | 4,703 | +0.06(+0.94%) |
Jul 18, 2012 | 6.028 | 6.036 | 5.965 | 5.965 | 7,069 | -0.06(-1.01%) |
Jul 17, 2012 | 6.028 | 6.028 | 6.014 | 6.026 | 952 | +0.01(+0.19%) |
Jul 16, 2012 | 5.965 | 6.085 | 5.965 | 6.014 | 5,093 | +0.05(+0.89%) |
Jul 13, 2012 | 5.965 | 5.965 | 5.947 | 5.961 | 3,219 | +0.00(+0.00%) |
Jul 11, 2012 | 5.961 | 5.961 | 5.961 | 5.961 | 1,413 | +0.00(+0.00%) |
Jul 09, 2012 | 5.961 | 5.961 | 5.961 | 5.961 | 1,413 | -0.04(-0.71%) |
Jul 06, 2012 | 5.947 | 6.004 | 5.947 | 6.004 | 1,413 | +0.06(+0.95%) |
Jul 05, 2012 | 5.954 | 5.954 | 5.947 | 5.947 | 2,173 | -0.07(-1.12%) |
Jul 02, 2012 | 6.014 | 6.014 | 6.014 | 6.014 | 0 | +0.01(+0.12%) |
Jun 29, 2012 | 6.085 | 6.085 | 5.997 | 6.007 | 1,978 | -0.04(-0.64%) |
Jun 28, 2012 | 6.046 | 6.046 | 6.046 | 6.046 | 565 | +0.03(+0.54%) |
Jun 26, 2012 | 6.078 | 6.014 | 6.014 | 6.014 | 13,284 | -0.07(-1.17%) |
Jun 25, 2012 | 5.958 | 6.085 | 5.947 | 6.085 | 1,407 | +0.03(+0.49%) |
Jun 22, 2012 | 5.954 | 6.067 | 5.954 | 6.055 | 3,047 | +0.11(+1.81%) |
Jun 21, 2012 | 6.067 | 6.067 | 5.947 | 5.947 | 1,659 | -0.11(-1.80%) |
Jun 20, 2012 | 6.067 | 6.067 | 6.057 | 6.057 | 1,130 | -0.01(-0.17%) |
Jun 19, 2012 | 6.067 | 6.067 | 5.993 | 6.067 | 9,975 | +0.05(+0.88%) |
Jun 18, 2012 | 6.014 | 6.014 | 6.014 | 6.014 | 1,413 | +0.02(+0.29%) |
Jun 15, 2012 | 5.997 | 5.997 | 5.997 | 5.997 | 6,769 | +0.05(+0.83%) |
Jun 14, 2012 | 5.947 | 6.014 | 5.947 | 5.947 | 8,508 | +0.10(+1.69%) |
Jun 13, 2012 | 6.018 | 6.018 | 5.848 | 5.848 | 6,218 | -0.22(-3.62%) |
Jun 12, 2012 | 5.965 | 6.067 | 5.965 | 6.067 | 565 | +0.01(+0.12%) |
Jun 11, 2012 | 5.968 | 6.067 | 5.947 | 6.060 | 7,739 | +0.11(+1.86%) |
Jun 08, 2012 | 5.947 | 5.950 | 5.947 | 5.950 | 1,834 | -0.06(-1.01%) |
Jun 07, 2012 | 5.961 | 6.138 | 5.961 | 6.011 | 10,481 | -0.05(-0.82%) |
Jun 06, 2012 | 6.061 | 6.061 | 6.061 | 6.061 | 1,554 | +0.10(+1.67%) |
Jun 05, 2012 | 5.961 | 5.961 | 5.961 | 5.961 | 799 | -0.05(-0.88%) |
Jun 04, 2012 | 5.933 | 6.014 | 5.933 | 6.014 | 565 | +0.00(+0.00%) |
Jun 01, 2012 | 6.050 | 6.050 | 5.979 | 6.014 | 14,545 | -0.12(-1.90%) |
May 31, 2012 | 6.135 | 6.195 | 6.128 | 6.131 | 6,684 | +0.01(+0.23%) |
May 29, 2012 | 6.159 | 6.117 | 6.117 | 6.117 | 1,978 | +0.03(+0.49%) |
May 25, 2012 | 6.099 | 6.106 | 6.050 | 6.087 | 3,058 | -0.10(-1.69%) |
May 24, 2012 | 6.060 | 6.191 | 6.050 | 6.191 | 15,348 | +0.14(+2.34%) |
May 23, 2012 | 6.117 | 6.251 | 6.032 | 6.050 | 15,351 | -0.05(-0.87%) |
May 22, 2012 | 6.028 | 6.209 | 6.025 | 6.103 | 7,558 | -0.11(-1.71%) |
May 21, 2012 | 6.269 | 6.269 | 6.078 | 6.209 | 8,479 | +0.05(+0.80%) |
May 18, 2012 | 6.159 | 6.159 | 6.159 | 6.159 | 282 | +0.06(+0.93%) |
May 17, 2012 | 6.103 | 6.113 | 6.103 | 6.103 | 15,546 | -0.03(-0.46%) |
May 16, 2012 | 6.135 | 6.209 | 6.106 | 6.131 | 12,388 | -0.05(-0.80%) |
May 15, 2012 | 6.191 | 6.198 | 6.181 | 6.181 | 5,964 | -0.08(-1.24%) |
May 14, 2012 | 6.297 | 6.297 | 6.198 | 6.258 | 10,418 | -0.06(-1.01%) |
May 11, 2012 | 6.365 | 6.365 | 6.315 | 6.322 | 13,646 | -0.13(-1.97%) |
May 10, 2012 | 6.308 | 6.449 | 6.297 | 6.449 | 2,063 | +0.13(+2.13%) |
May 09, 2012 | 6.326 | 6.326 | 6.315 | 6.315 | 3,089 | +0.00(+0.00%) |
May 07, 2012 | 6.315 | 6.315 | 6.315 | 6.315 | 0 | -0.04(-0.56%) |
May 04, 2012 | 6.457 | 6.457 | 6.350 | 6.350 | 604 | -0.11(-1.64%) |
May 03, 2012 | 6.400 | 6.457 | 6.297 | 6.457 | 4,239 | +0.11(+1.79%) |
May 02, 2012 | 6.156 | 6.343 | 6.156 | 6.343 | 8,239 | +0.13(+2.17%) |