Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 6.241 | 6.303 | 6.152 | 6.234 | 0 | -0.01(-0.11%) |
Jul 30, 2013 | 6.262 | 6.317 | 6.193 | 6.241 | 0 | -0.02(-0.33%) |
Jul 29, 2013 | 6.290 | 6.310 | 6.186 | 6.262 | 0 | -0.06(-0.87%) |
Jul 26, 2013 | 6.303 | 6.365 | 6.159 | 6.317 | 0 | -0.05(-0.76%) |
Jul 25, 2013 | 6.241 | 6.365 | 6.207 | 6.365 | 0 | +0.12(+1.98%) |
Jul 24, 2013 | 6.228 | 6.262 | 6.193 | 6.241 | 0 | +0.03(+0.55%) |
Jul 23, 2013 | 6.248 | 6.262 | 6.193 | 6.207 | 0 | -0.03(-0.55%) |
Jul 22, 2013 | 6.131 | 6.255 | 6.083 | 6.241 | 0 | +0.12(+2.02%) |
Jul 19, 2013 | 6.090 | 6.173 | 6.063 | 6.117 | 0 | +0.03(+0.45%) |
Jul 18, 2013 | 6.166 | 6.166 | 6.056 | 6.090 | 0 | -0.02(-0.34%) |
Jul 17, 2013 | 6.255 | 6.262 | 6.097 | 6.111 | 42,442 | -0.14(-2.31%) |
Jul 16, 2013 | 6.173 | 6.255 | 6.145 | 6.255 | 0 | +0.12(+1.91%) |
Jul 15, 2013 | 6.179 | 6.214 | 6.117 | 6.138 | 0 | -0.01(-0.22%) |
Jul 12, 2013 | 6.152 | 6.228 | 6.042 | 6.152 | 0 | -0.02(-0.33%) |
Jul 11, 2013 | 6.166 | 6.193 | 6.131 | 6.173 | 0 | +0.01(+0.22%) |
Jul 10, 2013 | 6.131 | 6.159 | 6.104 | 6.159 | 0 | +0.01(+0.11%) |
Jul 09, 2013 | 6.159 | 6.159 | 6.070 | 6.152 | 0 | -0.01(-0.11%) |
Jul 08, 2013 | 6.124 | 6.166 | 5.925 | 6.159 | 0 | +0.01(+0.22%) |
Jul 05, 2013 | 6.056 | 6.166 | 6.007 | 6.145 | 0 | +0.10(+1.59%) |
Jul 03, 2013 | 6.042 | 6.056 | 5.952 | 6.049 | 0 | -0.01(-0.11%) |
Jul 02, 2013 | 6.035 | 6.090 | 5.932 | 6.056 | 0 | +0.03(+0.46%) |
Jul 01, 2013 | 5.973 | 6.056 | 5.897 | 6.028 | 0 | +0.05(+0.81%) |
Jun 28, 2013 | 5.760 | 6.000 | 5.739 | 5.980 | 246,643 | +0.19(+3.21%) |
Jun 27, 2013 | 5.684 | 5.794 | 5.684 | 5.794 | 0 | +0.16(+2.81%) |
Jun 26, 2013 | 5.767 | 5.767 | 5.629 | 5.636 | 0 | -0.06(-0.97%) |
Jun 25, 2013 | 5.746 | 5.753 | 5.656 | 5.691 | 0 | -0.02(-0.36%) |
Jun 24, 2013 | 5.732 | 5.794 | 5.705 | 5.711 | 0 | -0.10(-1.66%) |
Jun 21, 2013 | 5.746 | 5.815 | 5.698 | 5.808 | 123,611 | +0.09(+1.56%) |
Jun 20, 2013 | 5.711 | 5.780 | 5.705 | 5.718 | 0 | -0.08(-1.31%) |
Jun 19, 2013 | 5.815 | 5.849 | 5.746 | 5.794 | 0 | -0.01(-0.24%) |
Jun 18, 2013 | 5.835 | 5.842 | 5.711 | 5.808 | 0 | -0.01(-0.12%) |
Jun 17, 2013 | 5.794 | 5.822 | 5.691 | 5.815 | 0 | +0.07(+1.20%) |
Jun 14, 2013 | 5.822 | 5.822 | 5.718 | 5.746 | 0 | -0.09(-1.53%) |
Jun 13, 2013 | 5.801 | 5.849 | 5.753 | 5.835 | 37,606 | +0.02(+0.35%) |
Jun 12, 2013 | 5.918 | 5.918 | 5.815 | 5.815 | 20,140 | -0.08(-1.28%) |
Jun 11, 2013 | 5.932 | 6.004 | 5.884 | 5.890 | 17,556 | -0.12(-2.06%) |
Jun 10, 2013 | 5.890 | 6.021 | 5.849 | 6.014 | 0 | +0.13(+2.22%) |
Jun 07, 2013 | 5.815 | 5.987 | 5.794 | 5.884 | 0 | +0.12(+2.03%) |
Jun 06, 2013 | 5.718 | 5.767 | 5.684 | 5.767 | 42,416 | +0.03(+0.60%) |
Jun 05, 2013 | 5.801 | 5.849 | 5.718 | 5.732 | 0 | -0.07(-1.19%) |
Jun 04, 2013 | 5.822 | 5.842 | 5.739 | 5.801 | 0 | -0.03(-0.47%) |
Jun 03, 2013 | 5.884 | 5.911 | 5.711 | 5.828 | 156,563 | -0.02(-0.35%) |
May 31, 2013 | 5.904 | 5.904 | 5.767 | 5.849 | 61,667 | -0.11(-1.85%) |
May 30, 2013 | 5.987 | 6.021 | 5.911 | 5.959 | 19,153 | -0.02(-0.35%) |
May 29, 2013 | 5.939 | 6.014 | 5.932 | 5.980 | 54,065 | -0.02(-0.34%) |
May 28, 2013 | 5.746 | 6.000 | 5.581 | 6.000 | 91,453 | +0.30(+5.31%) |
May 24, 2013 | 5.636 | 5.725 | 5.575 | 5.698 | 0 | +0.03(+0.61%) |
May 23, 2013 | 5.643 | 5.699 | 5.636 | 5.663 | 0 | -0.06(-0.96%) |
May 22, 2013 | 5.808 | 5.828 | 5.705 | 5.718 | 0 | -0.07(-1.19%) |
May 21, 2013 | 5.808 | 5.808 | 5.739 | 5.787 | 0 | -0.04(-0.71%) |
May 20, 2013 | 5.725 | 5.842 | 5.711 | 5.828 | 0 | +0.03(+0.59%) |
May 17, 2013 | 5.794 | 5.808 | 5.732 | 5.794 | 0 | +0.01(+0.24%) |
May 16, 2013 | 5.794 | 5.849 | 5.732 | 5.780 | 75,431 | -0.01(-0.24%) |
May 15, 2013 | 5.746 | 5.801 | 5.608 | 5.794 | 0 | +0.10(+1.69%) |
May 13, 2013 | 5.780 | 5.787 | 5.650 | 5.698 | 0 | -0.11(-1.90%) |
May 10, 2013 | 5.684 | 5.835 | 5.658 | 5.808 | 0 | +0.15(+2.68%) |
May 09, 2013 | 5.787 | 5.849 | 5.595 | 5.656 | 0 | -0.17(-2.95%) |
May 08, 2013 | 5.794 | 5.833 | 5.756 | 5.828 | 0 | +0.03(+0.47%) |
May 07, 2013 | 5.746 | 5.808 | 5.694 | 5.801 | 0 | +0.04(+0.72%) |
May 06, 2013 | 5.718 | 5.767 | 5.663 | 5.760 | 0 | +0.00(+0.00%) |
May 03, 2013 | 5.691 | 5.780 | 5.691 | 5.760 | 0 | +0.12(+2.20%) |
May 02, 2013 | 5.539 | 5.677 | 5.539 | 5.636 | 0 | +0.13(+2.37%) |
May 01, 2013 | 5.677 | 5.767 | 5.505 | 5.505 | 0 | -0.21(-3.73%) |
Apr 30, 2013 | 5.705 | 5.773 | 5.698 | 5.718 | 0 | +0.03(+0.61%) |
Apr 29, 2013 | 5.636 | 5.691 | 5.588 | 5.684 | 27,936 | +0.09(+1.60%) |
Apr 26, 2013 | 5.725 | 5.773 | 5.574 | 5.595 | 63,739 | -0.18(-3.10%) |
Apr 25, 2013 | 5.794 | 5.842 | 5.711 | 5.773 | 32,971 | -0.02(-0.36%) |
Apr 24, 2013 | 5.773 | 5.835 | 5.718 | 5.794 | 31,239 | +0.03(+0.48%) |
Apr 23, 2013 | 5.663 | 5.773 | 5.643 | 5.767 | 52,946 | +0.13(+2.32%) |
Apr 22, 2013 | 5.581 | 5.636 | 5.409 | 5.636 | 54,624 | +0.03(+0.49%) |
Apr 19, 2013 | 5.567 | 5.629 | 5.553 | 5.608 | 49,662 | +0.03(+0.49%) |
Apr 18, 2013 | 5.560 | 5.640 | 5.543 | 5.581 | 50,501 | +0.03(+0.62%) |
Apr 17, 2013 | 5.608 | 5.643 | 5.305 | 5.546 | 78,451 | -0.10(-1.71%) |
Apr 16, 2013 | 5.464 | 5.670 | 5.450 | 5.643 | 44,388 | +0.22(+4.06%) |
Apr 15, 2013 | 5.581 | 5.601 | 5.292 | 5.422 | 127,834 | -0.19(-3.43%) |
Apr 12, 2013 | 5.560 | 5.631 | 5.524 | 5.615 | 29,452 | +0.04(+0.74%) |
Apr 11, 2013 | 5.546 | 5.574 | 5.526 | 5.574 | 73,035 | +0.05(+0.87%) |
Apr 10, 2013 | 5.560 | 5.663 | 5.512 | 5.526 | 82,019 | +0.00(+0.00%) |
Apr 09, 2013 | 5.650 | 5.698 | 5.505 | 5.526 | 33,325 | -0.11(-1.95%) |
Apr 08, 2013 | 5.574 | 5.636 | 5.491 | 5.636 | 76,869 | +0.09(+1.61%) |
Apr 05, 2013 | 5.539 | 5.622 | 5.512 | 5.546 | 37,856 | -0.09(-1.59%) |
Apr 04, 2013 | 5.553 | 5.670 | 5.553 | 5.636 | 39,534 | +0.08(+1.49%) |
Apr 03, 2013 | 5.711 | 5.773 | 5.553 | 5.553 | 45,032 | -0.17(-2.89%) |
Apr 02, 2013 | 5.718 | 5.794 | 5.677 | 5.718 | 79,101 | +0.03(+0.61%) |
Apr 01, 2013 | 5.691 | 5.822 | 5.643 | 5.684 | 131,376 | -0.04(-0.72%) |
Mar 28, 2013 | 5.842 | 5.849 | 5.725 | 5.725 | 72,637 | -0.08(-1.42%) |
Mar 27, 2013 | 5.856 | 5.897 | 5.773 | 5.808 | 35,907 | -0.11(-1.86%) |
Mar 26, 2013 | 5.994 | 5.994 | 5.856 | 5.918 | 18,865 | -0.02(-0.35%) |
Mar 25, 2013 | 5.952 | 5.994 | 5.877 | 5.939 | 80,839 | +0.00(+0.00%) |
Mar 22, 2013 | 5.932 | 5.959 | 5.884 | 5.939 | 33,237 | +0.01(+0.23%) |
Mar 21, 2013 | 5.870 | 5.959 | 5.842 | 5.925 | 29,382 | +0.03(+0.47%) |
Mar 20, 2013 | 5.877 | 5.905 | 5.815 | 5.897 | 35,974 | +0.08(+1.30%) |
Mar 19, 2013 | 5.801 | 5.877 | 5.753 | 5.822 | 40,207 | +0.01(+0.24%) |
Mar 18, 2013 | 5.746 | 5.835 | 5.718 | 5.808 | 33,111 | -0.04(-0.71%) |
Mar 15, 2013 | 5.808 | 5.877 | 5.801 | 5.849 | 101,827 | +0.06(+0.95%) |
Mar 14, 2013 | 5.828 | 5.842 | 5.753 | 5.794 | 80,000 | -0.01(-0.12%) |
Mar 13, 2013 | 5.801 | 5.849 | 5.753 | 5.801 | 34,884 | +0.02(+0.36%) |
Mar 12, 2013 | 5.767 | 5.808 | 5.760 | 5.780 | 29,350 | +0.00(+0.00%) |
Mar 11, 2013 | 5.828 | 5.884 | 5.753 | 5.780 | 26,839 | -0.08(-1.41%) |
Mar 08, 2013 | 5.849 | 5.884 | 5.801 | 5.863 | 59,007 | +0.08(+1.31%) |
Mar 07, 2013 | 5.718 | 5.822 | 5.656 | 5.787 | 52,995 | +0.06(+0.96%) |
Mar 06, 2013 | 5.725 | 5.773 | 5.643 | 5.732 | 81,017 | -0.01(-0.12%) |
Mar 05, 2013 | 5.746 | 5.822 | 5.684 | 5.739 | 73,859 | +0.01(+0.24%) |
Mar 04, 2013 | 5.663 | 5.767 | 5.643 | 5.725 | 98,686 | +0.03(+0.48%) |
Mar 01, 2013 | 5.546 | 5.698 | 5.526 | 5.698 | 264,010 | +0.08(+1.47%) |
Feb 28, 2013 | 5.598 | 5.718 | 5.546 | 5.615 | 440,898 | -0.15(-2.63%) |
Feb 27, 2013 | 5.787 | 5.884 | 5.746 | 5.767 | 38,087 | -0.03(-0.48%) |
Feb 26, 2013 | 5.801 | 5.870 | 5.756 | 5.794 | 31,415 | +0.01(+0.24%) |
Feb 25, 2013 | 5.987 | 5.987 | 5.780 | 5.780 | 47,274 | -0.19(-3.11%) |
Feb 22, 2013 | 5.897 | 5.980 | 5.884 | 5.966 | 32,845 | +0.12(+2.00%) |
Feb 21, 2013 | 5.884 | 5.952 | 5.815 | 5.849 | 29,539 | -0.03(-0.58%) |
Feb 20, 2013 | 5.952 | 6.035 | 5.884 | 5.884 | 48,198 | -0.06(-0.93%) |
Feb 19, 2013 | 5.966 | 6.007 | 5.849 | 5.939 | 152,111 | +0.00(+0.00%) |
Feb 15, 2013 | 5.973 | 6.007 | 5.908 | 5.939 | 54,915 | +0.01(+0.23%) |
Feb 14, 2013 | 6.062 | 6.062 | 5.911 | 5.925 | 24,694 | -0.14(-2.38%) |
Feb 13, 2013 | 5.980 | 6.090 | 5.870 | 6.069 | 46,662 | +0.09(+1.50%) |
Feb 12, 2013 | 5.980 | 5.994 | 5.939 | 5.980 | 9,297 | +0.04(+0.70%) |
Feb 11, 2013 | 5.932 | 5.952 | 5.890 | 5.939 | 12,188 | +0.01(+0.23%) |
Feb 08, 2013 | 5.884 | 5.980 | 5.873 | 5.925 | 42,018 | +0.06(+1.06%) |
Feb 07, 2013 | 5.822 | 5.884 | 5.780 | 5.863 | 69,310 | +0.02(+0.35%) |
Feb 06, 2013 | 5.773 | 5.856 | 5.746 | 5.842 | 43,260 | +0.10(+1.68%) |
Feb 04, 2013 | 5.973 | 6.014 | 5.746 | 5.746 | 96,327 | -0.29(-4.79%) |
Feb 01, 2013 | 5.911 | 6.090 | 5.897 | 6.035 | 70,708 | +0.12(+1.98%) |
Jan 31, 2013 | 5.897 | 5.939 | 5.856 | 5.918 | 29,235 | +0.02(+0.35%) |
Jan 30, 2013 | 5.945 | 6.021 | 5.884 | 5.897 | 30,449 | -0.08(-1.38%) |
Jan 29, 2013 | 5.966 | 6.021 | 5.936 | 5.980 | 49,523 | -0.01(-0.11%) |
Jan 28, 2013 | 5.897 | 5.987 | 5.863 | 5.987 | 34,664 | +0.11(+1.87%) |
Jan 25, 2013 | 5.918 | 5.918 | 5.822 | 5.877 | 30,498 | -0.04(-0.70%) |
Jan 24, 2013 | 5.808 | 5.918 | 5.773 | 5.918 | 71,229 | +0.14(+2.38%) |
Jan 23, 2013 | 5.815 | 5.828 | 5.760 | 5.780 | 25,342 | -0.02(-0.36%) |
Jan 22, 2013 | 5.732 | 5.808 | 5.711 | 5.801 | 59,417 | +0.07(+1.20%) |
Jan 18, 2013 | 5.725 | 5.746 | 5.677 | 5.732 | 43,918 | -0.01(-0.24%) |
Jan 17, 2013 | 5.746 | 5.767 | 5.643 | 5.746 | 40,982 | +0.03(+0.60%) |
Jan 16, 2013 | 5.705 | 5.767 | 5.629 | 5.711 | 34,692 | +0.01(+0.12%) |
Jan 15, 2013 | 5.588 | 5.711 | 5.588 | 5.705 | 46,261 | +0.11(+1.97%) |
Jan 14, 2013 | 5.574 | 5.656 | 5.560 | 5.595 | 24,114 | -0.02(-0.37%) |
Jan 11, 2013 | 5.595 | 5.691 | 5.581 | 5.615 | 45,029 | +0.04(+0.74%) |
Jan 10, 2013 | 5.705 | 5.705 | 5.512 | 5.574 | 44,211 | -0.13(-2.29%) |
Jan 09, 2013 | 5.663 | 5.760 | 5.650 | 5.705 | 34,781 | +0.07(+1.22%) |
Jan 08, 2013 | 5.670 | 5.684 | 5.595 | 5.636 | 29,803 | -0.07(-1.21%) |
Jan 07, 2013 | 5.574 | 5.739 | 5.567 | 5.705 | 70,496 | +0.09(+1.59%) |
Jan 04, 2013 | 5.622 | 5.663 | 5.539 | 5.615 | 95,859 | +0.03(+0.62%) |
Jan 03, 2013 | 5.519 | 5.601 | 5.471 | 5.581 | 72,154 | +0.08(+1.50%) |
Jan 02, 2013 | 5.498 | 5.574 | 5.347 | 5.498 | 189,163 | +0.15(+2.83%) |
Dec 31, 2012 | 5.168 | 5.347 | 5.168 | 5.347 | 91,670 | +0.08(+1.57%) |
Dec 28, 2012 | 5.347 | 5.416 | 5.250 | 5.264 | 85,258 | -0.12(-2.22%) |
Dec 27, 2012 | 5.416 | 5.416 | 5.230 | 5.384 | 87,900 | -0.01(-0.20%) |
Dec 26, 2012 | 5.443 | 5.478 | 5.374 | 5.395 | 43,664 | -0.06(-1.01%) |
Dec 24, 2012 | 5.512 | 5.512 | 5.388 | 5.450 | 27,422 | -0.06(-1.12%) |
Dec 21, 2012 | 5.519 | 5.567 | 5.367 | 5.512 | 318,166 | -0.05(-0.87%) |
Dec 20, 2012 | 5.450 | 5.574 | 5.388 | 5.560 | 150,288 | +0.08(+1.51%) |
Dec 19, 2012 | 5.388 | 5.484 | 5.237 | 5.478 | 95,282 | +0.11(+2.05%) |
Dec 18, 2012 | 5.250 | 5.395 | 5.244 | 5.367 | 207,743 | +0.16(+3.04%) |
Dec 17, 2012 | 5.106 | 5.216 | 5.092 | 5.209 | 162,717 | +0.12(+2.30%) |
Dec 14, 2012 | 5.051 | 5.161 | 5.044 | 5.092 | 62,848 | +0.02(+0.41%) |
Dec 13, 2012 | 5.147 | 5.178 | 5.044 | 5.072 | 79,272 | -0.08(-1.60%) |
Dec 12, 2012 | 5.161 | 5.230 | 5.092 | 5.154 | 115,326 | -0.01(-0.13%) |
Dec 11, 2012 | 5.223 | 5.230 | 5.127 | 5.161 | 104,706 | -0.03(-0.53%) |
Dec 10, 2012 | 5.127 | 5.244 | 5.127 | 5.189 | 171,884 | +0.08(+1.48%) |
Dec 07, 2012 | 5.161 | 5.161 | 5.065 | 5.113 | 103,891 | -0.01(-0.13%) |
Dec 06, 2012 | 5.299 | 5.333 | 5.099 | 5.120 | 125,683 | -0.17(-3.12%) |
Dec 05, 2012 | 5.422 | 5.553 | 5.271 | 5.285 | 103,580 | -0.08(-1.54%) |
Dec 04, 2012 | 5.414 | 5.414 | 5.367 | 5.367 | 58,204 | +0.02(+0.37%) |
Nov 30, 2012 | 5.546 | 5.546 | 5.216 | 5.348 | 104,899 | -0.20(-3.58%) |
Nov 29, 2012 | 5.387 | 5.546 | 5.261 | 5.546 | 84,795 | +0.18(+3.33%) |
Nov 28, 2012 | 5.202 | 5.367 | 5.182 | 5.367 | 54,997 | +0.19(+3.58%) |
Nov 27, 2012 | 5.261 | 5.295 | 5.122 | 5.182 | 95,434 | -0.07(-1.26%) |
Nov 26, 2012 | 5.235 | 5.295 | 5.195 | 5.248 | 81,505 | -0.01(-0.25%) |
Nov 23, 2012 | 5.255 | 5.294 | 5.169 | 5.261 | 36,861 | +0.00(+0.00%) |
Nov 21, 2012 | 5.215 | 5.275 | 5.189 | 5.261 | 51,003 | +0.05(+1.02%) |
Nov 20, 2012 | 5.175 | 5.261 | 5.129 | 5.208 | 41,705 | +0.01(+0.13%) |
Nov 19, 2012 | 5.195 | 5.295 | 5.109 | 5.202 | 134,224 | +0.07(+1.29%) |
Nov 16, 2012 | 4.957 | 5.195 | 4.937 | 5.136 | 98,645 | +0.15(+3.06%) |
Nov 15, 2012 | 4.817 | 4.990 | 4.745 | 4.983 | 95,886 | +0.15(+3.16%) |
Nov 14, 2012 | 5.023 | 5.109 | 4.784 | 4.831 | 124,956 | -0.21(-4.21%) |
Nov 13, 2012 | 4.958 | 5.141 | 4.912 | 5.043 | 134,567 | -0.16(-3.14%) |
Nov 12, 2012 | 5.193 | 5.246 | 5.141 | 5.206 | 81,991 | +0.03(+0.63%) |
Nov 09, 2012 | 5.193 | 5.272 | 5.174 | 5.174 | 59,856 | -0.03(-0.63%) |
Nov 08, 2012 | 5.220 | 5.298 | 5.206 | 5.206 | 83,734 | -0.03(-0.63%) |
Nov 07, 2012 | 5.357 | 5.377 | 5.239 | 5.239 | 66,236 | -0.19(-3.50%) |
Nov 06, 2012 | 5.364 | 5.436 | 5.364 | 5.429 | 37,344 | +0.03(+0.61%) |
Nov 05, 2012 | 5.292 | 5.429 | 5.292 | 5.396 | 37,045 | +0.09(+1.73%) |
Nov 02, 2012 | 5.409 | 5.409 | 5.298 | 5.305 | 81,485 | -0.08(-1.46%) |
Nov 01, 2012 | 5.351 | 5.423 | 5.344 | 5.383 | 71,403 | +0.02(+0.37%) |
Oct 31, 2012 | 5.324 | 5.442 | 5.305 | 5.364 | 61,488 | +0.03(+0.49%) |
Oct 26, 2012 | 5.351 | 5.337 | 5.337 | 5.337 | 49,167 | -0.03(-0.49%) |
Oct 25, 2012 | 5.285 | 5.364 | 5.239 | 5.364 | 47,457 | +0.10(+1.99%) |
Oct 24, 2012 | 5.337 | 5.396 | 5.239 | 5.259 | 38,411 | -0.07(-1.23%) |
Oct 23, 2012 | 5.364 | 5.396 | 5.311 | 5.324 | 41,287 | +0.07(+1.25%) |
Oct 19, 2012 | 5.305 | 5.390 | 5.252 | 5.259 | 79,682 | -0.07(-1.23%) |
Oct 18, 2012 | 5.482 | 5.482 | 5.305 | 5.324 | 56,996 | -0.14(-2.63%) |
Oct 17, 2012 | 5.468 | 5.521 | 5.403 | 5.468 | 25,348 | +0.01(+0.12%) |
Oct 16, 2012 | 5.678 | 5.678 | 5.436 | 5.462 | 75,446 | -0.18(-3.25%) |
Oct 15, 2012 | 5.599 | 5.658 | 5.482 | 5.645 | 40,940 | +0.08(+1.41%) |
Oct 12, 2012 | 5.547 | 5.658 | 5.495 | 5.567 | 68,926 | +0.01(+0.12%) |
Oct 11, 2012 | 5.344 | 5.626 | 5.344 | 5.560 | 111,166 | +0.25(+4.69%) |
Oct 10, 2012 | 5.396 | 5.426 | 5.239 | 5.311 | 147,776 | -0.10(-1.82%) |
Oct 09, 2012 | 5.488 | 5.508 | 5.370 | 5.409 | 61,959 | -0.08(-1.43%) |
Oct 08, 2012 | 5.468 | 5.540 | 5.462 | 5.488 | 121,630 | -0.01(-0.24%) |
Oct 05, 2012 | 5.482 | 5.567 | 5.468 | 5.501 | 51,759 | +0.03(+0.48%) |
Oct 04, 2012 | 5.508 | 5.527 | 5.436 | 5.475 | 75,463 | +0.01(+0.12%) |
Oct 03, 2012 | 5.482 | 5.514 | 5.396 | 5.468 | 87,643 | -0.01(-0.24%) |
Oct 02, 2012 | 5.488 | 5.495 | 5.383 | 5.482 | 99,036 | +0.03(+0.60%) |
Oct 01, 2012 | 5.357 | 5.501 | 5.357 | 5.449 | 65,686 | +0.10(+1.96%) |
Sep 28, 2012 | 5.278 | 5.396 | 5.278 | 5.344 | 112,397 | +0.03(+0.62%) |
Sep 27, 2012 | 5.239 | 5.331 | 5.239 | 5.311 | 66,597 | +0.08(+1.50%) |
Sep 26, 2012 | 5.259 | 5.295 | 5.206 | 5.233 | 67,436 | -0.04(-0.75%) |
Sep 25, 2012 | 5.390 | 5.396 | 5.239 | 5.272 | 106,164 | -0.08(-1.47%) |
Sep 24, 2012 | 5.206 | 5.416 | 5.206 | 5.351 | 54,556 | +0.14(+2.77%) |
Sep 21, 2012 | 5.429 | 5.436 | 5.206 | 5.206 | 183,892 | -0.17(-3.17%) |
Sep 20, 2012 | 5.324 | 5.396 | 5.324 | 5.377 | 47,859 | +0.01(+0.12%) |
Sep 19, 2012 | 5.298 | 5.396 | 5.298 | 5.370 | 65,719 | +0.06(+1.11%) |
Sep 18, 2012 | 5.200 | 5.324 | 5.200 | 5.311 | 108,079 | +0.07(+1.38%) |
Sep 17, 2012 | 5.252 | 5.292 | 5.206 | 5.239 | 101,811 | -0.05(-0.99%) |
Sep 14, 2012 | 5.298 | 5.370 | 5.273 | 5.292 | 113,108 | +0.01(+0.12%) |
Sep 13, 2012 | 5.305 | 5.305 | 5.246 | 5.285 | 112,867 | -0.01(-0.12%) |
Sep 12, 2012 | 5.305 | 5.305 | 5.265 | 5.292 | 100,120 | +0.01(+0.25%) |
Sep 11, 2012 | 5.259 | 5.305 | 5.233 | 5.278 | 361,185 | +0.04(+0.75%) |
Sep 10, 2012 | 5.239 | 5.272 | 5.233 | 5.239 | 108,572 | -0.01(-0.12%) |
Sep 07, 2012 | 5.305 | 5.311 | 5.233 | 5.246 | 111,536 | -0.01(-0.25%) |
Sep 06, 2012 | 5.292 | 5.337 | 5.246 | 5.259 | 111,673 | -0.02(-0.37%) |
Sep 05, 2012 | 5.298 | 5.337 | 5.239 | 5.278 | 126,384 | -0.05(-0.86%) |
Sep 04, 2012 | 5.403 | 5.423 | 5.246 | 5.324 | 127,089 | -0.07(-1.33%) |
Aug 31, 2012 | 5.455 | 5.455 | 5.292 | 5.396 | 96,239 | +0.00(+0.00%) |
Aug 30, 2012 | 5.436 | 5.525 | 5.298 | 5.396 | 266,836 | -0.50(-8.44%) |
Aug 29, 2012 | 5.665 | 5.894 | 5.547 | 5.894 | 85,229 | +0.28(+4.90%) |
Aug 27, 2012 | 5.678 | 5.724 | 5.580 | 5.619 | 30,381 | -0.03(-0.46%) |
Aug 24, 2012 | 5.468 | 5.809 | 5.442 | 5.645 | 94,299 | +0.18(+3.36%) |
Aug 23, 2012 | 5.567 | 5.567 | 5.409 | 5.462 | 32,250 | -0.09(-1.65%) |
Aug 22, 2012 | 5.554 | 5.645 | 5.547 | 5.554 | 37,552 | -0.03(-0.47%) |
Aug 21, 2012 | 5.698 | 5.750 | 5.535 | 5.580 | 53,687 | -0.09(-1.62%) |
Aug 20, 2012 | 5.698 | 5.698 | 5.515 | 5.671 | 54,128 | -0.03(-0.46%) |
Aug 17, 2012 | 5.547 | 5.698 | 5.540 | 5.698 | 95,272 | +0.13(+2.35%) |
Aug 16, 2012 | 5.403 | 5.567 | 5.396 | 5.567 | 70,928 | +0.15(+2.78%) |
Aug 15, 2012 | 5.364 | 5.442 | 5.364 | 5.416 | 24,964 | +0.06(+1.10%) |
Aug 14, 2012 | 5.467 | 5.526 | 5.338 | 5.357 | 55,568 | -0.10(-1.78%) |
Aug 13, 2012 | 5.461 | 5.491 | 5.318 | 5.454 | 90,468 | -0.03(-0.47%) |
Aug 10, 2012 | 5.545 | 5.545 | 5.480 | 5.480 | 14,823 | -0.07(-1.28%) |
Aug 09, 2012 | 5.487 | 5.564 | 5.461 | 5.551 | 18,571 | +0.08(+1.42%) |
Aug 08, 2012 | 5.474 | 5.564 | 5.454 | 5.474 | 36,236 | -0.01(-0.24%) |
Aug 07, 2012 | 5.519 | 5.571 | 5.454 | 5.487 | 83,685 | -0.02(-0.35%) |
Aug 06, 2012 | 5.312 | 5.519 | 5.286 | 5.506 | 59,371 | +0.17(+3.28%) |
Aug 03, 2012 | 5.279 | 5.370 | 5.253 | 5.331 | 59,187 | +0.15(+2.88%) |
Aug 02, 2012 | 5.215 | 5.279 | 5.182 | 5.182 | 63,567 | -0.03(-0.62%) |