Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 6.148 | 6.177 | 6.102 | 6.145 | 6,233,328 | +0.02(+0.35%) |
Jun 27, 2013 | 6.091 | 6.141 | 6.070 | 6.123 | 0 | +0.06(+1.00%) |
Jun 26, 2013 | 6.059 | 6.091 | 6.020 | 6.062 | 0 | +0.07(+1.19%) |
Jun 25, 2013 | 5.945 | 6.023 | 5.909 | 5.991 | 0 | +0.13(+2.13%) |
Jun 24, 2013 | 5.841 | 5.916 | 5.770 | 5.866 | 0 | +0.00(+0.03%) |
Jun 21, 2013 | 5.887 | 5.916 | 5.823 | 5.864 | 6,734,250 | -0.01(-0.15%) |
Jun 20, 2013 | 5.945 | 5.945 | 5.848 | 5.873 | 0 | -0.09(-1.56%) |
Jun 19, 2013 | 6.066 | 6.070 | 5.959 | 5.966 | 0 | -0.10(-1.71%) |
Jun 18, 2013 | 6.023 | 6.084 | 6.020 | 6.070 | 0 | +0.05(+0.89%) |
Jun 17, 2013 | 6.073 | 6.112 | 6.012 | 6.016 | 0 | -0.03(-0.53%) |
Jun 14, 2013 | 6.023 | 6.059 | 5.984 | 6.048 | 0 | +0.03(+0.47%) |
Jun 13, 2013 | 5.945 | 6.034 | 5.920 | 6.020 | 8,995,381 | +0.14(+2.31%) |
Jun 12, 2013 | 5.955 | 5.984 | 5.823 | 5.884 | 11,238,891 | +0.00(+0.06%) |
Jun 11, 2013 | 5.912 | 5.957 | 5.838 | 5.880 | 9,349,414 | -0.06(-0.94%) |
Jun 10, 2013 | 5.898 | 5.975 | 5.894 | 5.936 | 0 | +0.03(+0.47%) |
Jun 07, 2013 | 5.968 | 5.982 | 5.891 | 5.908 | 0 | -0.01(-0.12%) |
Jun 06, 2013 | 5.814 | 5.919 | 5.803 | 5.915 | 0 | +0.10(+1.80%) |
Jun 05, 2013 | 5.866 | 5.901 | 5.807 | 5.810 | 0 | -0.05(-0.89%) |
Jun 04, 2013 | 5.954 | 5.971 | 5.852 | 5.863 | 0 | -0.10(-1.70%) |
Jun 03, 2013 | 5.989 | 6.013 | 5.901 | 5.964 | 8,572,874 | -0.02(-0.38%) |
May 31, 2013 | 6.093 | 6.111 | 5.985 | 5.987 | 5,527,367 | -0.09(-1.52%) |
May 30, 2013 | 6.125 | 6.160 | 6.079 | 6.079 | 0 | -0.02(-0.34%) |
May 29, 2013 | 6.114 | 6.198 | 6.027 | 6.100 | 9,254,571 | -0.10(-1.69%) |
May 28, 2013 | 6.285 | 6.334 | 6.188 | 6.205 | 4,379,323 | -0.04(-0.70%) |
May 24, 2013 | 6.205 | 6.261 | 6.170 | 6.249 | 0 | +0.04(+0.59%) |
May 23, 2013 | 6.216 | 6.247 | 6.163 | 6.212 | 0 | -0.07(-1.06%) |
May 22, 2013 | 6.369 | 6.425 | 6.264 | 6.278 | 0 | -0.10(-1.59%) |
May 21, 2013 | 6.369 | 6.397 | 6.324 | 6.380 | 0 | +0.02(+0.33%) |
May 20, 2013 | 6.292 | 6.359 | 6.287 | 6.359 | 0 | +0.05(+0.83%) |
May 17, 2013 | 6.303 | 6.345 | 6.292 | 6.306 | 0 | +0.01(+0.11%) |
May 16, 2013 | 6.278 | 6.338 | 6.247 | 6.299 | 5,192,322 | +0.01(+0.22%) |
May 15, 2013 | 6.289 | 6.303 | 6.245 | 6.285 | 0 | +0.00(+0.00%) |
May 13, 2013 | 6.327 | 6.334 | 6.271 | 6.285 | 0 | -0.02(-0.33%) |
May 10, 2013 | 6.285 | 6.317 | 6.275 | 6.306 | 0 | +0.03(+0.50%) |
May 09, 2013 | 6.331 | 6.355 | 6.268 | 6.275 | 0 | -0.06(-0.88%) |
May 08, 2013 | 6.285 | 6.373 | 6.271 | 6.331 | 0 | +0.05(+0.72%) |
May 07, 2013 | 6.338 | 6.355 | 6.278 | 6.285 | 0 | -0.05(-0.77%) |
May 06, 2013 | 6.395 | 6.395 | 6.296 | 6.334 | 0 | +0.01(+0.11%) |
May 03, 2013 | 6.383 | 6.355 | 6.292 | 6.327 | 0 | -0.03(-0.44%) |
May 02, 2013 | 6.257 | 6.359 | 6.250 | 6.355 | 0 | +0.10(+1.68%) |
May 01, 2013 | 6.341 | 6.352 | 6.222 | 6.250 | 0 | -0.09(-1.43%) |
Apr 30, 2013 | 6.303 | 6.355 | 6.299 | 6.341 | 0 | +0.05(+0.83%) |
Apr 29, 2013 | 6.257 | 6.303 | 6.236 | 6.289 | 6,427,916 | +0.04(+0.61%) |
Apr 26, 2013 | 6.209 | 6.289 | 6.202 | 6.250 | 7,482,580 | +0.05(+0.79%) |
Apr 25, 2013 | 6.191 | 6.209 | 6.153 | 6.202 | 6,653,930 | +0.03(+0.45%) |
Apr 24, 2013 | 6.174 | 6.195 | 6.125 | 6.174 | 0 | +0.05(+0.80%) |
Apr 23, 2013 | 6.118 | 6.142 | 6.090 | 6.125 | 7,586,737 | +0.05(+0.75%) |
Apr 22, 2013 | 6.003 | 6.118 | 5.982 | 6.079 | 13,460,167 | +0.13(+2.23%) |
Apr 19, 2013 | 5.908 | 5.968 | 5.899 | 5.947 | 5,017,793 | +0.03(+0.59%) |
Apr 18, 2013 | 5.905 | 5.971 | 5.901 | 5.912 | 5,480,349 | +0.01(+0.18%) |
Apr 17, 2013 | 5.971 | 5.985 | 5.901 | 5.901 | 5,291,519 | -0.10(-1.69%) |
Apr 16, 2013 | 5.940 | 6.013 | 5.940 | 6.003 | 8,120,960 | +0.11(+1.90%) |
Apr 15, 2013 | 6.041 | 6.051 | 5.880 | 5.891 | 9,614,860 | -0.16(-2.65%) |
Apr 12, 2013 | 6.048 | 6.106 | 5.999 | 6.051 | 10,213,985 | -0.02(-0.35%) |
Apr 11, 2013 | 6.153 | 6.160 | 6.069 | 6.072 | 7,533,854 | -0.09(-1.47%) |
Apr 10, 2013 | 6.139 | 6.163 | 6.130 | 6.163 | 6,695,756 | +0.02(+0.28%) |
Apr 09, 2013 | 6.146 | 6.160 | 6.111 | 6.146 | 6,412,500 | +0.00(+0.06%) |
Apr 08, 2013 | 6.114 | 6.146 | 6.093 | 6.142 | 6,306,110 | +0.02(+0.29%) |
Apr 05, 2013 | 6.051 | 6.132 | 6.037 | 6.125 | 5,840,825 | +0.00(+0.06%) |
Apr 04, 2013 | 6.083 | 6.125 | 6.065 | 6.121 | 8,538,981 | +0.04(+0.63%) |
Apr 03, 2013 | 6.142 | 6.153 | 5.978 | 6.083 | 62,170,396 | -0.21(-3.38%) |
Apr 02, 2013 | 6.275 | 6.310 | 6.268 | 6.296 | 3,981,517 | +0.03(+0.45%) |
Apr 01, 2013 | 6.320 | 6.376 | 6.247 | 6.268 | 3,520,010 | -0.05(-0.83%) |
Mar 28, 2013 | 6.313 | 6.334 | 6.257 | 6.320 | 4,091,648 | +0.07(+1.17%) |
Mar 27, 2013 | 6.285 | 6.285 | 6.229 | 6.247 | 3,426,658 | -0.05(-0.78%) |
Mar 26, 2013 | 6.229 | 6.312 | 6.207 | 6.296 | 4,324,174 | +0.07(+1.06%) |
Mar 25, 2013 | 6.261 | 6.306 | 6.212 | 6.229 | 2,883,521 | -0.06(-0.89%) |
Mar 22, 2013 | 6.257 | 6.289 | 6.198 | 6.285 | 3,162,404 | +0.06(+1.01%) |
Mar 21, 2013 | 6.229 | 6.259 | 6.202 | 6.222 | 3,684,876 | -0.01(-0.11%) |
Mar 20, 2013 | 6.254 | 6.268 | 6.219 | 6.229 | 3,201,930 | -0.01(-0.17%) |
Mar 19, 2013 | 6.313 | 6.341 | 6.198 | 6.240 | 4,849,608 | -0.06(-0.94%) |
Mar 18, 2013 | 6.292 | 6.334 | 6.278 | 6.299 | 3,567,486 | -0.04(-0.66%) |
Mar 15, 2013 | 6.355 | 6.369 | 6.285 | 6.341 | 6,138,626 | -0.03(-0.44%) |
Mar 14, 2013 | 6.348 | 6.399 | 6.331 | 6.369 | 5,152,547 | +0.06(+0.88%) |
Mar 13, 2013 | 6.285 | 6.359 | 6.282 | 6.313 | 5,022,066 | +0.00(+0.00%) |
Mar 12, 2013 | 6.347 | 6.375 | 6.276 | 6.313 | 5,595,964 | -0.03(-0.43%) |
Mar 11, 2013 | 6.276 | 6.358 | 6.269 | 6.341 | 7,919,560 | +0.07(+1.15%) |
Mar 08, 2013 | 6.282 | 6.300 | 6.235 | 6.269 | 9,845,785 | -0.01(-0.11%) |
Mar 07, 2013 | 6.365 | 6.365 | 6.218 | 6.276 | 8,937,914 | -0.06(-1.02%) |
Mar 06, 2013 | 6.330 | 6.385 | 6.303 | 6.341 | 6,885,138 | +0.03(+0.54%) |
Mar 05, 2013 | 6.303 | 6.324 | 6.214 | 6.306 | 7,537,288 | +0.04(+0.71%) |
Mar 04, 2013 | 6.190 | 6.276 | 6.187 | 6.262 | 7,203,576 | -0.05(-0.87%) |
Mar 01, 2013 | 6.303 | 6.358 | 6.255 | 6.317 | 4,895,749 | -0.02(-0.24%) |
Feb 28, 2013 | 6.248 | 6.341 | 6.217 | 6.332 | 7,334,568 | +0.02(+0.30%) |
Feb 27, 2013 | 6.224 | 6.375 | 6.224 | 6.313 | 6,696,488 | +0.11(+1.71%) |
Feb 26, 2013 | 6.224 | 6.248 | 6.146 | 6.207 | 4,657,195 | +0.02(+0.28%) |
Feb 25, 2013 | 6.293 | 6.309 | 6.190 | 6.190 | 5,999,682 | -0.07(-1.09%) |
Feb 22, 2013 | 6.204 | 6.262 | 6.197 | 6.259 | 4,919,609 | +0.06(+0.94%) |
Feb 21, 2013 | 6.265 | 6.265 | 6.173 | 6.200 | 4,643,215 | -0.03(-0.49%) |
Feb 20, 2013 | 6.282 | 6.310 | 6.224 | 6.231 | 4,172,806 | -0.08(-1.19%) |
Feb 19, 2013 | 6.252 | 6.325 | 6.241 | 6.306 | 5,241,578 | +0.04(+0.71%) |
Feb 15, 2013 | 6.306 | 6.324 | 6.262 | 6.262 | 5,453,708 | -0.03(-0.46%) |
Feb 14, 2013 | 6.241 | 6.300 | 6.228 | 6.291 | 3,142,630 | +0.03(+0.46%) |
Feb 13, 2013 | 6.248 | 6.267 | 6.209 | 6.262 | 3,586,729 | +0.03(+0.49%) |
Feb 12, 2013 | 6.183 | 6.231 | 6.166 | 6.231 | 2,989,755 | +0.06(+1.05%) |
Feb 11, 2013 | 6.173 | 6.190 | 6.146 | 6.166 | 2,372,763 | +0.01(+0.11%) |
Feb 08, 2013 | 6.149 | 6.173 | 6.132 | 6.159 | 2,825,201 | +0.02(+0.39%) |
Feb 07, 2013 | 6.163 | 6.163 | 6.086 | 6.135 | 3,227,010 | +0.00(+0.00%) |
Feb 06, 2013 | 6.173 | 6.176 | 6.125 | 6.135 | 3,891,026 | +0.03(+0.45%) |
Feb 04, 2013 | 6.125 | 6.125 | 6.077 | 6.108 | 4,968,331 | -0.02(-0.39%) |
Feb 01, 2013 | 6.139 | 6.142 | 6.074 | 6.132 | 5,738,763 | +0.01(+0.11%) |
Jan 31, 2013 | 6.101 | 6.142 | 6.040 | 6.125 | 7,453,685 | +0.05(+0.79%) |
Jan 30, 2013 | 6.115 | 6.144 | 6.074 | 6.077 | 6,032,724 | -0.03(-0.45%) |
Jan 29, 2013 | 6.067 | 6.132 | 6.043 | 6.105 | 4,380,673 | +0.05(+0.85%) |
Jan 28, 2013 | 6.081 | 6.098 | 6.029 | 6.053 | 3,112,103 | -0.02(-0.39%) |
Jan 25, 2013 | 6.084 | 6.105 | 6.040 | 6.077 | 4,100,244 | -0.00(-0.06%) |
Jan 24, 2013 | 6.129 | 6.142 | 6.060 | 6.081 | 4,240,300 | -0.05(-0.78%) |
Jan 23, 2013 | 6.149 | 6.156 | 6.112 | 6.129 | 3,772,832 | +0.00(+0.00%) |
Jan 22, 2013 | 6.101 | 6.149 | 6.092 | 6.129 | 4,225,084 | +0.05(+0.90%) |
Jan 18, 2013 | 6.074 | 6.086 | 6.026 | 6.074 | 7,806,182 | +0.02(+0.34%) |
Jan 17, 2013 | 6.077 | 6.094 | 6.036 | 6.053 | 4,356,193 | +0.01(+0.23%) |
Jan 16, 2013 | 6.047 | 6.077 | 6.016 | 6.040 | 4,981,682 | -0.01(-0.11%) |
Jan 15, 2013 | 6.012 | 6.081 | 5.971 | 6.047 | 7,204,432 | -0.08(-1.28%) |
Jan 14, 2013 | 6.156 | 6.156 | 6.115 | 6.125 | 3,586,554 | -0.01(-0.22%) |
Jan 11, 2013 | 6.125 | 6.146 | 6.105 | 6.139 | 3,613,390 | +0.03(+0.50%) |
Jan 10, 2013 | 6.122 | 6.129 | 6.091 | 6.108 | 3,913,804 | +0.01(+0.22%) |
Jan 09, 2013 | 6.091 | 6.098 | 6.053 | 6.094 | 5,121,806 | +0.02(+0.28%) |
Jan 08, 2013 | 6.094 | 6.108 | 6.043 | 6.077 | 3,078,071 | -0.00(-0.06%) |
Jan 07, 2013 | 6.098 | 6.112 | 6.064 | 6.081 | 3,743,095 | -0.02(-0.34%) |
Jan 04, 2013 | 6.101 | 6.105 | 6.033 | 6.101 | 3,364,099 | +0.01(+0.22%) |
Jan 03, 2013 | 6.047 | 6.091 | 6.026 | 6.088 | 3,474,316 | +0.02(+0.39%) |
Jan 02, 2013 | 6.060 | 6.081 | 6.019 | 6.064 | 4,059,457 | +0.09(+1.49%) |
Dec 31, 2012 | 5.862 | 6.000 | 5.848 | 5.975 | 3,725,052 | +0.09(+1.57%) |
Dec 28, 2012 | 5.968 | 6.005 | 5.872 | 5.882 | 4,216,724 | -0.04(-0.69%) |
Dec 27, 2012 | 5.958 | 5.985 | 5.858 | 5.923 | 3,345,304 | -0.03(-0.57%) |
Dec 26, 2012 | 6.019 | 6.019 | 5.954 | 5.958 | 1,853,952 | -0.06(-1.08%) |
Dec 24, 2012 | 5.944 | 6.057 | 5.927 | 6.023 | 3,058,884 | +0.04(+0.63%) |
Dec 21, 2012 | 5.923 | 6.011 | 5.899 | 5.985 | 5,444,986 | -0.00(-0.06%) |
Dec 20, 2012 | 5.978 | 5.995 | 5.917 | 5.988 | 3,742,280 | +0.03(+0.46%) |
Dec 19, 2012 | 5.934 | 5.982 | 5.934 | 5.961 | 3,742,028 | +0.03(+0.52%) |
Dec 18, 2012 | 5.889 | 5.964 | 5.883 | 5.930 | 4,390,439 | +0.02(+0.29%) |
Dec 17, 2012 | 5.783 | 5.917 | 5.759 | 5.913 | 5,034,624 | +0.13(+2.31%) |
Dec 14, 2012 | 5.814 | 5.845 | 5.732 | 5.780 | 3,091,533 | -0.03(-0.47%) |
Dec 13, 2012 | 5.858 | 5.876 | 5.793 | 5.807 | 3,714,613 | -0.05(-0.88%) |
Dec 12, 2012 | 5.862 | 5.886 | 5.828 | 5.858 | 4,633,545 | +0.26(+4.64%) |
Dec 12, 2012 | 5.616 | 5.616 | 5.599 | 5.599 | 0 | -0.24(-4.16%) |
Dec 11, 2012 | 5.861 | 5.875 | 5.801 | 5.841 | 8,285,408 | +0.36(+6.57%) |
Dec 11, 2012 | 5.504 | 5.504 | 5.481 | 5.481 | 0 | -0.38(-6.44%) |
Dec 10, 2012 | 5.865 | 5.904 | 5.845 | 5.858 | 4,712,032 | +0.35(+6.30%) |
Dec 10, 2012 | 5.521 | 5.521 | 5.511 | 5.511 | 0 | -0.34(-5.76%) |
Dec 07, 2012 | 5.858 | 5.885 | 5.815 | 5.848 | 3,870,522 | +0.01(+0.17%) |
Dec 06, 2012 | 5.835 | 5.888 | 5.825 | 5.838 | 3,148,480 | -0.01(-0.11%) |
Dec 05, 2012 | 5.825 | 5.855 | 5.805 | 5.845 | 4,122,007 | +0.02(+0.40%) |
Dec 04, 2012 | 5.871 | 5.871 | 5.813 | 5.821 | 3,273,663 | -0.10(-1.63%) |
Nov 30, 2012 | 5.871 | 5.921 | 5.851 | 5.918 | 4,315,403 | +0.04(+0.74%) |
Nov 29, 2012 | 5.901 | 5.908 | 5.848 | 5.875 | 3,136,408 | -0.01(-0.11%) |
Nov 28, 2012 | 5.838 | 5.885 | 5.798 | 5.881 | 3,757,294 | +0.05(+0.80%) |
Nov 27, 2012 | 5.891 | 5.915 | 5.835 | 5.835 | 4,954,170 | -0.05(-0.91%) |
Nov 26, 2012 | 5.828 | 5.895 | 5.821 | 5.888 | 5,246,424 | +0.06(+1.03%) |
Nov 23, 2012 | 5.781 | 5.839 | 5.781 | 5.828 | 1,392,970 | +0.02(+0.29%) |
Nov 21, 2012 | 5.828 | 5.838 | 5.758 | 5.811 | 2,659,846 | -0.01(-0.23%) |
Nov 20, 2012 | 5.798 | 5.838 | 5.728 | 5.825 | 5,857,786 | +0.03(+0.46%) |
Nov 19, 2012 | 5.701 | 5.811 | 5.698 | 5.798 | 7,078,601 | +0.13(+2.30%) |
Nov 16, 2012 | 5.671 | 5.671 | 5.571 | 5.668 | 7,253,193 | +0.11(+2.04%) |
Nov 15, 2012 | 5.361 | 5.571 | 5.348 | 5.554 | 12,467,793 | +0.19(+3.58%) |
Nov 14, 2012 | 5.618 | 5.624 | 5.351 | 5.363 | 13,206,136 | -0.23(-4.03%) |
Nov 13, 2012 | 5.771 | 5.785 | 5.588 | 5.588 | 10,000,108 | -0.05(-0.95%) |
Nov 12, 2012 | 5.648 | 5.675 | 5.628 | 5.641 | 6,693,192 | +0.00(+0.06%) |
Nov 09, 2012 | 5.711 | 5.721 | 5.624 | 5.638 | 7,041,041 | -0.09(-1.52%) |
Nov 08, 2012 | 5.705 | 5.788 | 5.681 | 5.725 | 7,807,688 | +0.00(+0.06%) |
Nov 07, 2012 | 5.771 | 5.785 | 5.623 | 5.721 | 10,152,884 | -0.06(-1.10%) |
Nov 06, 2012 | 5.828 | 5.829 | 5.771 | 5.785 | 7,226,380 | -0.04(-0.69%) |
Nov 05, 2012 | 5.918 | 5.918 | 5.744 | 5.825 | 7,621,974 | +0.01(+0.23%) |
Nov 02, 2012 | 5.888 | 5.898 | 5.811 | 5.811 | 7,192,651 | -0.07(-1.25%) |
Nov 01, 2012 | 5.855 | 5.888 | 5.821 | 5.885 | 4,639,502 | +0.07(+1.15%) |
Oct 31, 2012 | 5.835 | 5.881 | 5.808 | 5.818 | 4,432,199 | -0.02(-0.29%) |
Oct 26, 2012 | 5.821 | 5.835 | 5.835 | 5.835 | 4,216,135 | +0.00(+0.00%) |
Oct 25, 2012 | 5.801 | 5.838 | 5.748 | 5.835 | 4,457,187 | +0.08(+1.39%) |
Oct 24, 2012 | 5.781 | 5.811 | 5.725 | 5.755 | 6,197,589 | +0.04(+0.70%) |
Oct 23, 2012 | 5.738 | 5.771 | 5.696 | 5.715 | 3,858,781 | -0.05(-0.87%) |
Oct 19, 2012 | 5.805 | 5.851 | 5.740 | 5.765 | 4,492,496 | -0.03(-0.46%) |
Oct 18, 2012 | 5.775 | 5.801 | 5.765 | 5.791 | 3,674,425 | +0.02(+0.40%) |
Oct 17, 2012 | 5.765 | 5.791 | 5.708 | 5.768 | 6,187,385 | +0.02(+0.35%) |
Oct 16, 2012 | 5.695 | 5.781 | 5.671 | 5.748 | 5,759,135 | +0.04(+0.76%) |
Oct 15, 2012 | 5.658 | 5.728 | 5.629 | 5.705 | 5,230,168 | +0.05(+0.94%) |
Oct 12, 2012 | 5.685 | 5.711 | 5.644 | 5.651 | 3,009,615 | -0.06(-0.99%) |
Oct 11, 2012 | 5.728 | 5.745 | 5.675 | 5.708 | 2,918,455 | +0.00(+0.06%) |
Oct 10, 2012 | 5.765 | 5.805 | 5.688 | 5.705 | 3,874,341 | -0.08(-1.33%) |
Oct 09, 2012 | 5.828 | 5.851 | 5.765 | 5.781 | 5,346,787 | -0.03(-0.52%) |
Oct 08, 2012 | 5.805 | 5.828 | 5.778 | 5.811 | 2,980,065 | +0.00(+0.00%) |
Oct 05, 2012 | 5.725 | 5.825 | 5.718 | 5.811 | 4,945,336 | +0.08(+1.37%) |
Oct 04, 2012 | 5.671 | 5.738 | 5.648 | 5.733 | 4,553,216 | +0.09(+1.63%) |
Oct 03, 2012 | 5.735 | 5.751 | 5.581 | 5.641 | 8,906,401 | -0.10(-1.69%) |
Oct 02, 2012 | 5.738 | 5.771 | 5.718 | 5.738 | 3,132,284 | +0.00(+0.00%) |
Oct 01, 2012 | 5.735 | 5.771 | 5.698 | 5.738 | 4,626,822 | +0.02(+0.35%) |
Sep 28, 2012 | 5.748 | 5.785 | 5.655 | 5.718 | 7,702,322 | -0.04(-0.61%) |
Sep 27, 2012 | 5.718 | 5.768 | 5.688 | 5.753 | 4,504,708 | +0.05(+0.79%) |
Sep 26, 2012 | 5.781 | 5.781 | 5.651 | 5.708 | 5,694,719 | -0.07(-1.16%) |
Sep 25, 2012 | 5.841 | 5.881 | 5.771 | 5.775 | 5,847,528 | -0.08(-1.31%) |
Sep 24, 2012 | 5.838 | 5.875 | 5.811 | 5.851 | 2,633,377 | +0.00(+0.06%) |
Sep 21, 2012 | 5.858 | 5.898 | 5.835 | 5.848 | 4,210,751 | -0.03(-0.51%) |
Sep 20, 2012 | 5.808 | 5.883 | 5.808 | 5.878 | 5,144,425 | +0.03(+0.51%) |
Sep 19, 2012 | 5.755 | 5.855 | 5.751 | 5.848 | 5,434,134 | +0.11(+1.92%) |
Sep 18, 2012 | 5.778 | 5.785 | 5.728 | 5.738 | 4,832,661 | -0.03(-0.52%) |
Sep 17, 2012 | 5.805 | 5.825 | 5.761 | 5.768 | 3,748,193 | -0.05(-0.86%) |
Sep 14, 2012 | 5.778 | 5.845 | 5.771 | 5.818 | 5,169,482 | +0.03(+0.52%) |
Sep 13, 2012 | 5.741 | 5.811 | 5.728 | 5.788 | 6,198,087 | +0.03(+0.52%) |
Sep 12, 2012 | 5.748 | 5.771 | 5.728 | 5.758 | 6,379,118 | +0.00(+0.06%) |
Sep 11, 2012 | 5.699 | 5.755 | 5.696 | 5.755 | 8,115,642 | +0.04(+0.68%) |
Sep 10, 2012 | 5.676 | 5.730 | 5.663 | 5.716 | 6,367,499 | +0.05(+0.80%) |
Sep 07, 2012 | 5.670 | 5.686 | 5.647 | 5.670 | 5,454,049 | +0.02(+0.35%) |
Sep 06, 2012 | 5.689 | 5.689 | 5.621 | 5.650 | 8,117,273 | +0.00(+0.00%) |
Sep 05, 2012 | 5.663 | 5.680 | 5.634 | 5.650 | 6,816,357 | -0.02(-0.29%) |
Sep 04, 2012 | 5.634 | 5.667 | 5.615 | 5.667 | 5,168,027 | +0.05(+0.81%) |
Aug 31, 2012 | 5.611 | 5.631 | 5.576 | 5.621 | 8,363,266 | +0.03(+0.52%) |
Aug 30, 2012 | 5.608 | 5.621 | 5.576 | 5.592 | 3,751,056 | -0.03(-0.58%) |
Aug 29, 2012 | 5.595 | 5.628 | 5.585 | 5.624 | 4,518,457 | +0.05(+0.88%) |
Aug 27, 2012 | 5.598 | 5.602 | 5.553 | 5.576 | 5,218,103 | -0.00(-0.06%) |
Aug 24, 2012 | 5.540 | 5.582 | 5.533 | 5.579 | 5,852,794 | +0.03(+0.59%) |
Aug 23, 2012 | 5.475 | 5.566 | 5.471 | 5.546 | 6,642,911 | +0.00(+0.00%) |
Aug 22, 2012 | 5.533 | 5.559 | 5.497 | 5.546 | 6,248,559 | +0.00(+0.06%) |
Aug 21, 2012 | 5.563 | 5.579 | 5.524 | 5.543 | 9,142,237 | -0.02(-0.35%) |
Aug 20, 2012 | 5.481 | 5.566 | 5.478 | 5.563 | 12,482,240 | +0.09(+1.67%) |
Aug 17, 2012 | 5.478 | 5.514 | 5.452 | 5.471 | 68,074,912 | -0.20(-3.50%) |
Aug 16, 2012 | 5.628 | 5.670 | 5.615 | 5.670 | 4,054,750 | +0.04(+0.75%) |
Aug 15, 2012 | 5.634 | 5.634 | 5.598 | 5.628 | 2,758,353 | +0.01(+0.23%) |
Aug 14, 2012 | 5.615 | 5.631 | 5.592 | 5.615 | 3,450,180 | +0.02(+0.35%) |
Aug 13, 2012 | 5.589 | 5.621 | 5.572 | 5.595 | 2,887,910 | +0.01(+0.23%) |
Aug 10, 2012 | 5.566 | 5.588 | 5.530 | 5.582 | 3,270,940 | +0.00(+0.06%) |
Aug 09, 2012 | 5.556 | 5.608 | 5.553 | 5.579 | 3,566,756 | +0.03(+0.47%) |
Aug 08, 2012 | 5.455 | 5.566 | 5.455 | 5.553 | 5,227,117 | +0.08(+1.55%) |
Aug 07, 2012 | 5.468 | 5.517 | 5.419 | 5.468 | 5,898,971 | +0.03(+0.54%) |
Aug 06, 2012 | 5.468 | 5.468 | 5.371 | 5.439 | 5,910,459 | -0.01(-0.24%) |
Aug 03, 2012 | 5.488 | 5.488 | 5.439 | 5.452 | 3,851,217 | +0.01(+0.18%) |
Aug 02, 2012 | 5.393 | 5.465 | 5.387 | 5.442 | 3,405,640 | +0.04(+0.72%) |
Aug 01, 2012 | 5.419 | 5.478 | 5.388 | 5.403 | 3,482,252 | -0.01(-0.18%) |
Jul 31, 2012 | 5.452 | 5.452 | 5.400 | 5.413 | 3,259,468 | -0.03(-0.48%) |
Jul 30, 2012 | 5.432 | 5.445 | 5.403 | 5.439 | 2,638,772 | +0.00(+0.06%) |
Jul 27, 2012 | 5.432 | 5.455 | 5.413 | 5.436 | 2,717,116 | +0.02(+0.36%) |
Jul 26, 2012 | 5.403 | 5.439 | 5.374 | 5.416 | 3,094,877 | +0.07(+1.28%) |
Jul 25, 2012 | 5.439 | 5.439 | 5.338 | 5.348 | 2,600,610 | -0.05(-0.84%) |
Jul 24, 2012 | 5.367 | 5.400 | 5.341 | 5.393 | 3,420,123 | +0.05(+0.85%) |
Jul 23, 2012 | 5.338 | 5.371 | 5.270 | 5.348 | 3,303,608 | -0.05(-0.90%) |
Jul 20, 2012 | 5.354 | 5.419 | 5.325 | 5.397 | 3,098,650 | +0.00(+0.06%) |
Jul 19, 2012 | 5.423 | 5.436 | 5.384 | 5.393 | 2,324,395 | -0.02(-0.42%) |
Jul 18, 2012 | 5.403 | 5.432 | 5.377 | 5.416 | 3,644,843 | +0.01(+0.24%) |
Jul 17, 2012 | 5.351 | 5.410 | 5.307 | 5.403 | 4,222,548 | +0.09(+1.65%) |
Jul 16, 2012 | 5.309 | 5.346 | 5.273 | 5.315 | 1,721,408 | +0.01(+0.18%) |
Jul 13, 2012 | 5.260 | 5.335 | 5.260 | 5.305 | 2,590,235 | +0.06(+1.12%) |
Jul 12, 2012 | 5.224 | 5.273 | 5.175 | 5.247 | 3,066,209 | -0.00(-0.06%) |
Jul 11, 2012 | 5.224 | 5.260 | 5.182 | 5.250 | 3,784,775 | +0.03(+0.56%) |
Jul 10, 2012 | 5.237 | 5.244 | 5.209 | 5.221 | 2,663,243 | -0.01(-0.12%) |
Jul 09, 2012 | 5.237 | 5.253 | 5.208 | 5.227 | 2,314,561 | -0.01(-0.25%) |
Jul 06, 2012 | 5.208 | 5.257 | 5.188 | 5.240 | 2,146,962 | +0.00(+0.06%) |
Jul 05, 2012 | 5.231 | 5.261 | 5.214 | 5.237 | 2,943,857 | -0.02(-0.37%) |
Jul 03, 2012 | 5.260 | 5.276 | 5.244 | 5.257 | 1,923,146 | +0.00(+0.06%) |