Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 6.184 | 6.192 | 6.176 | 6.184 | 13,995 | +0.03(+0.51%) |
Mar 27, 2013 | 6.083 | 6.153 | 6.051 | 6.153 | 7,316 | +0.07(+1.15%) |
Mar 26, 2013 | 6.075 | 6.230 | 6.075 | 6.083 | 13,935 | -0.05(-0.89%) |
Mar 25, 2013 | 6.036 | 6.145 | 5.896 | 6.137 | 33,226 | -0.01(-0.13%) |
Mar 22, 2013 | 6.114 | 6.153 | 6.067 | 6.145 | 10,445 | +0.03(+0.51%) |
Mar 21, 2013 | 6.098 | 6.185 | 6.044 | 6.114 | 29,506 | +0.04(+0.64%) |
Mar 20, 2013 | 6.121 | 6.121 | 6.059 | 6.075 | 31,958 | -0.07(-1.14%) |
Mar 19, 2013 | 6.075 | 6.153 | 6.075 | 6.145 | 36,984 | +0.09(+1.41%) |
Mar 18, 2013 | 6.145 | 6.145 | 5.997 | 6.059 | 22,314 | -0.09(-1.39%) |
Mar 15, 2013 | 6.075 | 6.145 | 6.036 | 6.145 | 8,295 | +0.08(+1.28%) |
Mar 14, 2013 | 6.131 | 6.131 | 5.919 | 6.067 | 10,959 | +0.01(+0.13%) |
Mar 13, 2013 | 6.075 | 6.106 | 5.919 | 6.059 | 12,757 | -0.02(-0.26%) |
Mar 12, 2013 | 6.059 | 6.075 | 5.771 | 6.075 | 23,149 | +0.04(+0.65%) |
Mar 11, 2013 | 6.005 | 6.075 | 6.005 | 6.036 | 16,633 | -0.14(-2.27%) |
Mar 08, 2013 | 6.067 | 6.176 | 5.841 | 6.176 | 16,961 | +0.15(+2.45%) |
Mar 07, 2013 | 6.371 | 6.371 | 5.841 | 6.028 | 8,731 | -0.17(-2.76%) |
Mar 06, 2013 | 6.184 | 6.230 | 6.184 | 6.199 | 11,500 | +0.00(+0.00%) |
Mar 05, 2013 | 6.121 | 6.226 | 6.106 | 6.199 | 11,409 | +0.02(+0.38%) |
Mar 04, 2013 | 6.051 | 6.176 | 6.051 | 6.176 | 3,062 | +0.03(+0.51%) |
Mar 01, 2013 | 5.989 | 6.293 | 5.989 | 6.145 | 5,749 | -0.01(-0.13%) |
Feb 28, 2013 | 6.036 | 6.153 | 6.028 | 6.153 | 5,075 | -0.02(-0.38%) |
Feb 27, 2013 | 6.269 | 6.269 | 6.106 | 6.176 | 6,351 | +0.10(+1.67%) |
Feb 26, 2013 | 6.075 | 6.075 | 6.051 | 6.075 | 3,443 | +0.00(+0.00%) |
Feb 25, 2013 | 6.028 | 6.215 | 6.020 | 6.075 | 4,686 | -0.05(-0.76%) |
Feb 22, 2013 | 5.903 | 6.121 | 5.899 | 6.121 | 4,879 | +0.17(+2.88%) |
Feb 21, 2013 | 5.880 | 6.067 | 5.864 | 5.950 | 5,699 | -0.05(-0.91%) |
Feb 20, 2013 | 5.997 | 6.168 | 5.997 | 6.005 | 2,953 | -0.05(-0.77%) |
Feb 19, 2013 | 6.176 | 6.176 | 5.966 | 6.051 | 12,239 | -0.12(-2.02%) |
Feb 15, 2013 | 6.129 | 6.234 | 6.129 | 6.176 | 4,558 | +0.04(+0.63%) |
Feb 14, 2013 | 6.214 | 6.245 | 6.075 | 6.137 | 16,506 | -0.14(-2.22%) |
Feb 13, 2013 | 6.183 | 6.307 | 6.183 | 6.276 | 5,045 | +0.06(+0.99%) |
Feb 12, 2013 | 6.230 | 6.276 | 6.183 | 6.214 | 6,455 | +0.18(+2.95%) |
Feb 11, 2013 | 6.176 | 6.176 | 6.030 | 6.037 | 8,263 | -0.23(-3.70%) |
Feb 08, 2013 | 6.245 | 6.299 | 6.183 | 6.268 | 9,165 | +0.00(+0.00%) |
Feb 07, 2013 | 6.241 | 6.292 | 6.238 | 6.268 | 6,065 | +0.03(+0.50%) |
Feb 06, 2013 | 6.176 | 6.323 | 6.176 | 6.238 | 8,896 | -0.02(-0.37%) |
Feb 01, 2013 | 6.253 | 6.261 | 6.261 | 6.261 | 3,622 | +0.05(+0.75%) |
Jan 31, 2013 | 6.060 | 6.222 | 6.060 | 6.214 | 8,460 | -0.05(-0.74%) |
Jan 30, 2013 | 6.168 | 6.338 | 6.152 | 6.261 | 17,706 | +0.11(+1.76%) |
Jan 29, 2013 | 6.091 | 6.152 | 6.060 | 6.152 | 9,681 | +0.06(+1.02%) |
Jan 28, 2013 | 6.044 | 6.091 | 6.037 | 6.091 | 7,814 | +0.06(+1.03%) |
Jan 25, 2013 | 5.940 | 6.214 | 5.936 | 6.029 | 23,768 | -0.07(-1.14%) |
Jan 24, 2013 | 6.106 | 6.114 | 5.890 | 6.098 | 10,413 | +0.01(+0.13%) |
Jan 23, 2013 | 6.067 | 6.106 | 5.982 | 6.091 | 15,888 | +0.21(+3.55%) |
Jan 22, 2013 | 5.990 | 6.029 | 5.860 | 5.882 | 6,106 | -0.12(-1.93%) |
Jan 18, 2013 | 6.183 | 6.253 | 5.991 | 5.998 | 18,963 | -0.26(-4.08%) |
Jan 17, 2013 | 6.207 | 6.307 | 6.168 | 6.253 | 24,645 | +0.02(+0.37%) |
Jan 16, 2013 | 5.990 | 6.230 | 5.990 | 6.230 | 21,179 | +0.23(+3.87%) |
Jan 15, 2013 | 5.975 | 5.998 | 5.975 | 5.998 | 8,725 | +0.00(+0.00%) |
Jan 14, 2013 | 5.952 | 6.060 | 5.905 | 5.998 | 6,778 | +0.08(+1.31%) |
Jan 11, 2013 | 5.921 | 5.921 | 5.921 | 5.921 | 301 | -0.01(-0.13%) |
Jan 10, 2013 | 5.998 | 5.998 | 5.797 | 5.928 | 21,823 | -0.02(-0.39%) |
Jan 09, 2013 | 5.874 | 5.982 | 5.874 | 5.952 | 19,536 | +0.13(+2.26%) |
Jan 08, 2013 | 5.812 | 5.874 | 5.781 | 5.820 | 41,962 | +0.02(+0.40%) |
Jan 07, 2013 | 5.627 | 5.809 | 5.604 | 5.797 | 49,099 | +0.17(+3.02%) |
Jan 04, 2013 | 5.611 | 5.658 | 5.565 | 5.627 | 12,937 | -0.02(-0.41%) |
Jan 03, 2013 | 5.704 | 5.735 | 5.526 | 5.650 | 45,023 | -0.02(-0.27%) |
Jan 02, 2013 | 5.573 | 5.673 | 5.526 | 5.666 | 20,140 | +0.12(+2.23%) |
Dec 31, 2012 | 5.642 | 5.673 | 5.488 | 5.542 | 86,135 | -0.01(-0.14%) |
Dec 28, 2012 | 5.650 | 5.673 | 5.550 | 5.550 | 9,279 | -0.08(-1.37%) |
Dec 27, 2012 | 5.658 | 5.658 | 5.550 | 5.627 | 8,005 | +0.00(+0.00%) |
Dec 26, 2012 | 5.557 | 5.627 | 5.535 | 5.627 | 11,583 | +0.07(+1.25%) |
Dec 24, 2012 | 5.604 | 5.604 | 5.557 | 5.557 | 10,277 | -0.11(-1.91%) |
Dec 21, 2012 | 5.735 | 5.735 | 5.596 | 5.666 | 18,805 | -0.06(-1.08%) |
Dec 20, 2012 | 5.565 | 5.743 | 5.557 | 5.727 | 15,854 | +0.16(+2.85%) |
Dec 19, 2012 | 5.611 | 5.619 | 5.488 | 5.569 | 29,420 | -0.05(-0.89%) |
Dec 18, 2012 | 5.704 | 5.712 | 5.565 | 5.619 | 13,939 | +0.02(+0.28%) |
Dec 17, 2012 | 5.573 | 5.650 | 5.573 | 5.604 | 11,666 | +0.09(+1.68%) |
Dec 14, 2012 | 5.619 | 5.650 | 5.480 | 5.511 | 12,292 | -0.12(-2.06%) |
Dec 13, 2012 | 5.681 | 5.781 | 5.434 | 5.627 | 38,766 | -0.02(-0.41%) |
Dec 12, 2012 | 5.720 | 5.720 | 5.642 | 5.650 | 41,253 | -0.05(-0.95%) |
Dec 11, 2012 | 5.812 | 5.851 | 5.604 | 5.704 | 25,940 | -0.05(-0.81%) |
Dec 10, 2012 | 5.781 | 5.859 | 5.696 | 5.751 | 43,006 | +0.01(+0.13%) |
Dec 07, 2012 | 5.766 | 5.859 | 5.681 | 5.743 | 41,423 | +0.03(+0.54%) |
Dec 06, 2012 | 5.789 | 5.874 | 5.534 | 5.712 | 74,534 | -0.19(-3.27%) |
Dec 05, 2012 | 5.967 | 5.967 | 5.905 | 5.905 | 17,466 | -0.11(-1.80%) |
Dec 04, 2012 | 5.905 | 6.013 | 5.867 | 6.013 | 12,102 | +0.07(+1.17%) |
Nov 30, 2012 | 5.905 | 5.982 | 5.897 | 5.944 | 16,829 | +0.03(+0.52%) |
Nov 29, 2012 | 5.928 | 6.044 | 5.843 | 5.913 | 15,204 | +0.01(+0.13%) |
Nov 28, 2012 | 5.905 | 6.006 | 5.905 | 5.905 | 2,292 | +0.03(+0.53%) |
Nov 27, 2012 | 5.959 | 6.013 | 5.874 | 5.874 | 5,766 | -0.06(-1.04%) |
Nov 26, 2012 | 5.921 | 5.967 | 5.774 | 5.936 | 8,858 | +0.02(+0.39%) |
Nov 23, 2012 | 6.021 | 6.029 | 5.913 | 5.913 | 3,105 | -0.03(-0.52%) |
Nov 21, 2012 | 5.952 | 6.021 | 5.882 | 5.944 | 5,006 | -0.09(-1.41%) |
Nov 20, 2012 | 5.998 | 6.029 | 5.921 | 6.029 | 6,159 | +0.00(+0.00%) |
Nov 19, 2012 | 5.967 | 6.114 | 5.967 | 6.029 | 22,597 | +0.05(+0.91%) |
Nov 16, 2012 | 5.925 | 5.982 | 5.906 | 5.975 | 49,255 | -0.01(-0.13%) |
Nov 15, 2012 | 5.944 | 6.059 | 5.944 | 5.982 | 66,504 | +0.04(+0.65%) |
Nov 14, 2012 | 5.913 | 5.944 | 5.913 | 5.944 | 10,614 | +0.00(+0.00%) |
Nov 13, 2012 | 5.906 | 5.944 | 5.830 | 5.944 | 53,035 | +0.08(+1.31%) |
Nov 12, 2012 | 5.944 | 5.944 | 5.737 | 5.867 | 53,100 | +0.15(+2.68%) |
Nov 09, 2012 | 5.837 | 5.837 | 5.607 | 5.714 | 20,796 | -0.11(-1.84%) |
Nov 08, 2012 | 5.791 | 5.821 | 5.714 | 5.821 | 2,444 | +0.03(+0.53%) |
Nov 07, 2012 | 5.844 | 5.844 | 5.752 | 5.791 | 4,592 | -0.04(-0.66%) |
Nov 06, 2012 | 5.829 | 5.829 | 5.745 | 5.829 | 6,491 | +0.00(+0.00%) |
Nov 05, 2012 | 5.936 | 5.936 | 5.821 | 5.829 | 3,911 | +0.00(+0.00%) |
Nov 02, 2012 | 5.775 | 5.886 | 5.775 | 5.829 | 4,954 | +0.05(+0.93%) |
Nov 01, 2012 | 5.837 | 5.867 | 5.637 | 5.775 | 5,935 | -0.16(-2.71%) |
Oct 31, 2012 | 5.768 | 5.936 | 5.376 | 5.936 | 4,452 | +0.16(+2.79%) |
Oct 26, 2012 | 5.722 | 5.775 | 5.775 | 5.775 | 11,343 | -0.13(-2.21%) |
Oct 25, 2012 | 5.936 | 5.936 | 5.722 | 5.906 | 7,744 | +0.02(+0.39%) |
Oct 24, 2012 | 5.837 | 5.929 | 5.748 | 5.883 | 3,306 | +0.05(+0.92%) |
Oct 23, 2012 | 5.936 | 5.936 | 5.752 | 5.829 | 2,620 | -0.05(-0.91%) |
Oct 19, 2012 | 5.798 | 5.936 | 5.798 | 5.883 | 7,563 | +0.00(+0.00%) |
Oct 18, 2012 | 5.821 | 5.929 | 5.821 | 5.883 | 4,676 | +0.03(+0.52%) |
Oct 17, 2012 | 5.852 | 5.883 | 5.791 | 5.852 | 15,610 | +0.00(+0.00%) |
Oct 16, 2012 | 5.538 | 5.852 | 5.538 | 5.852 | 38,612 | +0.14(+2.42%) |
Oct 15, 2012 | 5.706 | 5.714 | 5.545 | 5.714 | 2,216 | +0.07(+1.22%) |
Oct 12, 2012 | 5.745 | 5.768 | 5.614 | 5.645 | 5,478 | -0.18(-3.03%) |
Oct 11, 2012 | 5.829 | 5.829 | 5.634 | 5.821 | 1,504 | +0.00(+0.00%) |
Oct 10, 2012 | 5.660 | 5.852 | 5.660 | 5.821 | 13,373 | +0.15(+2.57%) |
Oct 09, 2012 | 5.660 | 5.676 | 5.660 | 5.676 | 1,955 | -0.07(-1.20%) |
Oct 06, 2012 | 5.745 | 5.745 | 5.745 | 0 | +0.00(+0.00%) | |
Oct 05, 2012 | 5.552 | 5.829 | 5.530 | 5.745 | 6,453 | -0.01(-0.13%) |
Oct 04, 2012 | 5.752 | 5.752 | 5.752 | 5.752 | 299 | +0.03(+0.54%) |
Oct 03, 2012 | 5.752 | 5.852 | 5.499 | 5.722 | 81,957 | +0.00(+0.00%) |
Oct 01, 2012 | 5.722 | 5.722 | 5.722 | 5.722 | 0 | +0.01(+0.13%) |
Sep 28, 2012 | 5.561 | 5.714 | 5.561 | 5.714 | 821 | +0.21(+3.91%) |
Sep 27, 2012 | 5.384 | 5.797 | 5.384 | 5.499 | 26,857 | +0.05(+0.99%) |
Sep 26, 2012 | 5.506 | 5.551 | 5.369 | 5.446 | 6,519 | -0.06(-1.11%) |
Sep 25, 2012 | 5.499 | 5.507 | 5.499 | 5.507 | 508 | -0.04(-0.69%) |
Sep 24, 2012 | 5.499 | 5.637 | 5.499 | 5.545 | 5,087 | -0.04(-0.69%) |
Sep 21, 2012 | 5.561 | 5.584 | 5.499 | 5.584 | 9,206 | +0.08(+1.53%) |
Sep 20, 2012 | 5.499 | 5.584 | 5.499 | 5.499 | 20,069 | -0.08(-1.38%) |
Sep 19, 2012 | 5.576 | 5.576 | 5.576 | 5.576 | 521 | +0.01(+0.14%) |
Sep 18, 2012 | 5.507 | 5.576 | 5.507 | 5.568 | 1,173 | +0.00(+0.00%) |
Sep 17, 2012 | 5.538 | 5.593 | 5.499 | 5.568 | 8,145 | +0.04(+0.69%) |
Sep 14, 2012 | 5.599 | 5.637 | 5.492 | 5.530 | 43,270 | -0.03(-0.55%) |
Sep 13, 2012 | 5.591 | 5.637 | 5.561 | 5.561 | 12,386 | +0.00(+0.00%) |
Sep 12, 2012 | 5.599 | 5.599 | 5.561 | 5.561 | 7,040 | -0.01(-0.14%) |
Sep 11, 2012 | 5.568 | 5.599 | 5.561 | 5.568 | 11,116 | -0.01(-0.11%) |
Sep 10, 2012 | 5.522 | 5.676 | 5.469 | 5.574 | 40,908 | +0.16(+2.95%) |
Sep 07, 2012 | 5.423 | 5.507 | 5.415 | 5.415 | 2,086 | -0.05(-0.84%) |
Sep 06, 2012 | 5.591 | 5.591 | 5.423 | 5.461 | 15,703 | -0.14(-2.47%) |
Sep 05, 2012 | 5.530 | 5.599 | 5.423 | 5.599 | 2,880 | +0.01(+0.14%) |
Sep 04, 2012 | 5.415 | 5.599 | 5.407 | 5.591 | 10,039 | +0.09(+1.67%) |
Aug 31, 2012 | 5.584 | 5.584 | 5.461 | 5.499 | 15,944 | -0.13(-2.32%) |
Aug 30, 2012 | 5.508 | 5.668 | 5.469 | 5.630 | 5,997 | +0.12(+2.23%) |
Aug 29, 2012 | 5.561 | 5.653 | 5.476 | 5.507 | 6,095 | +0.03(+0.48%) |
Aug 27, 2012 | 5.568 | 5.607 | 5.431 | 5.481 | 7,523 | -0.11(-1.98%) |
Aug 24, 2012 | 5.618 | 5.668 | 5.591 | 5.591 | 9,396 | -0.16(-2.80%) |
Aug 23, 2012 | 5.648 | 5.814 | 5.648 | 5.752 | 6,975 | +0.04(+0.67%) |
Aug 22, 2012 | 5.706 | 5.752 | 5.706 | 5.714 | 2,099 | -0.08(-1.45%) |
Aug 21, 2012 | 5.798 | 5.936 | 5.783 | 5.798 | 12,700 | -0.14(-2.33%) |
Aug 20, 2012 | 5.829 | 5.936 | 5.752 | 5.936 | 12,750 | +0.09(+1.57%) |
Aug 17, 2012 | 5.821 | 5.990 | 5.791 | 5.844 | 6,408 | +0.05(+0.93%) |
Aug 16, 2012 | 5.890 | 5.890 | 5.683 | 5.791 | 4,080 | +0.02(+0.40%) |
Aug 15, 2012 | 5.706 | 5.798 | 5.415 | 5.768 | 19,758 | +0.21(+3.72%) |
Aug 14, 2012 | 5.614 | 5.676 | 5.545 | 5.561 | 17,988 | -0.15(-2.55%) |
Aug 13, 2012 | 5.407 | 5.745 | 5.369 | 5.706 | 11,849 | +0.30(+5.53%) |
Aug 10, 2012 | 5.407 | 5.407 | 5.407 | 5.407 | 3,198 | -0.02(-0.42%) |
Aug 09, 2012 | 5.407 | 5.538 | 5.254 | 5.430 | 13,840 | +0.01(+0.14%) |
Aug 08, 2012 | 5.538 | 5.561 | 5.376 | 5.423 | 14,742 | +0.01(+0.14%) |
Aug 07, 2012 | 5.277 | 5.515 | 5.093 | 5.415 | 21,334 | +0.08(+1.58%) |
Aug 06, 2012 | 5.522 | 5.530 | 5.277 | 5.330 | 23,927 | -0.20(-3.61%) |
Aug 03, 2012 | 5.768 | 5.768 | 5.430 | 5.530 | 25,873 | -0.24(-4.12%) |
Aug 02, 2012 | 5.867 | 5.867 | 5.737 | 5.768 | 8,774 | -0.16(-2.72%) |
Aug 01, 2012 | 5.775 | 5.929 | 5.775 | 5.929 | 5,021 | +0.00(+0.00%) |
Jul 31, 2012 | 5.745 | 5.975 | 5.729 | 5.929 | 3,129 | +0.11(+1.84%) |
Jul 30, 2012 | 5.729 | 5.975 | 5.729 | 5.821 | 5,169 | -0.02(-0.26%) |
Jul 27, 2012 | 5.921 | 5.944 | 5.806 | 5.837 | 8,341 | -0.15(-2.56%) |
Jul 26, 2012 | 5.867 | 5.990 | 5.867 | 5.990 | 2,086 | +0.02(+0.39%) |
Jul 25, 2012 | 6.051 | 6.113 | 5.921 | 5.967 | 10,910 | -0.08(-1.27%) |
Jul 24, 2012 | 5.890 | 6.113 | 5.875 | 6.044 | 7,262 | -0.01(-0.16%) |
Jul 23, 2012 | 5.837 | 6.113 | 5.837 | 6.054 | 12,581 | +0.17(+2.90%) |
Jul 20, 2012 | 5.814 | 5.890 | 5.737 | 5.883 | 6,258 | +0.08(+1.46%) |
Jul 18, 2012 | 5.890 | 5.798 | 5.798 | 5.798 | 1,434 | -0.07(-1.18%) |
Jul 17, 2012 | 5.798 | 5.913 | 5.783 | 5.867 | 3,928 | -0.02(-0.39%) |
Jul 16, 2012 | 5.829 | 5.898 | 5.783 | 5.890 | 6,910 | +0.02(+0.39%) |
Jul 13, 2012 | 5.913 | 5.913 | 5.860 | 5.867 | 2,033 | -0.11(-1.80%) |
Jul 12, 2012 | 5.898 | 5.990 | 5.898 | 5.975 | 788 | -0.03(-0.51%) |
Jul 11, 2012 | 5.883 | 6.044 | 5.437 | 6.005 | 4,380 | +0.17(+2.89%) |
Jul 10, 2012 | 5.829 | 6.021 | 5.829 | 5.837 | 8,670 | -0.18(-3.06%) |
Jul 09, 2012 | 5.860 | 6.090 | 5.791 | 6.021 | 12,911 | +0.06(+1.03%) |
Jul 06, 2012 | 5.860 | 5.998 | 5.860 | 5.959 | 5,815 | -0.02(-0.26%) |
Jul 05, 2012 | 5.875 | 6.013 | 5.875 | 5.975 | 1,825 | +0.05(+0.84%) |
Jul 03, 2012 | 5.944 | 5.975 | 5.821 | 5.925 | 11,086 | +0.01(+0.19%) |
Jul 02, 2012 | 5.852 | 5.952 | 5.691 | 5.913 | 13,729 | +0.00(+0.00%) |
Jun 29, 2012 | 6.013 | 6.051 | 5.806 | 5.913 | 8,283 | -0.07(-1.15%) |
Jun 28, 2012 | 5.944 | 6.013 | 5.714 | 5.982 | 39,636 | +0.05(+0.78%) |
Jun 27, 2012 | 5.975 | 5.982 | 5.921 | 5.936 | 13,081 | -0.10(-1.65%) |
Jun 26, 2012 | 6.013 | 6.120 | 5.921 | 6.036 | 39,455 | -0.03(-0.51%) |
Jun 25, 2012 | 6.097 | 6.136 | 5.921 | 6.067 | 15,694 | -0.02(-0.25%) |
Jun 22, 2012 | 6.028 | 6.097 | 6.028 | 6.082 | 2,468 | +0.18(+2.99%) |
Jun 21, 2012 | 5.883 | 5.990 | 5.875 | 5.906 | 3,904 | -0.21(-3.39%) |
Jun 20, 2012 | 5.791 | 6.120 | 5.791 | 6.113 | 17,546 | +0.15(+2.57%) |
Jun 19, 2012 | 6.067 | 6.120 | 5.936 | 5.959 | 13,023 | -0.15(-2.51%) |
Jun 18, 2012 | 5.990 | 6.113 | 5.990 | 6.113 | 782 | +0.02(+0.38%) |
Jun 15, 2012 | 6.082 | 6.113 | 5.776 | 6.090 | 17,921 | +0.01(+0.13%) |
Jun 14, 2012 | 5.883 | 6.105 | 5.683 | 6.082 | 23,944 | +0.29(+5.03%) |
Jun 13, 2012 | 5.737 | 5.844 | 5.591 | 5.791 | 21,772 | +0.05(+0.80%) |
Jun 12, 2012 | 5.860 | 5.959 | 5.745 | 5.745 | 43,862 | -0.17(-2.85%) |
Jun 11, 2012 | 5.875 | 5.952 | 5.760 | 5.913 | 24,316 | -0.08(-1.28%) |
Jun 08, 2012 | 5.913 | 6.074 | 5.848 | 5.990 | 17,881 | +0.02(+0.26%) |
Jun 07, 2012 | 6.097 | 6.097 | 5.967 | 5.975 | 9,065 | -0.08(-1.27%) |
Jun 06, 2012 | 6.021 | 6.067 | 5.982 | 6.051 | 9,632 | +0.07(+1.15%) |
Jun 05, 2012 | 5.821 | 6.013 | 5.760 | 5.982 | 99,823 | +0.19(+3.31%) |
Jun 04, 2012 | 5.814 | 5.921 | 5.768 | 5.791 | 29,012 | -0.13(-2.20%) |
Jun 01, 2012 | 5.898 | 5.998 | 5.668 | 5.921 | 24,532 | +0.18(+3.21%) |
May 31, 2012 | 5.959 | 6.059 | 5.737 | 5.737 | 29,954 | -0.26(-4.35%) |
May 30, 2012 | 5.982 | 6.036 | 5.821 | 5.998 | 11,956 | -0.06(-1.01%) |
May 29, 2012 | 5.929 | 6.097 | 5.929 | 6.059 | 9,786 | +0.15(+2.60%) |
May 25, 2012 | 5.867 | 6.044 | 5.775 | 5.906 | 7,122 | +0.02(+0.39%) |
May 24, 2012 | 6.136 | 6.174 | 5.875 | 5.883 | 36,893 | -0.33(-5.31%) |
May 23, 2012 | 5.906 | 6.212 | 5.676 | 6.212 | 17,759 | +0.16(+2.66%) |
May 22, 2012 | 6.097 | 6.235 | 5.880 | 6.051 | 39,255 | -0.08(-1.38%) |
May 21, 2012 | 6.105 | 6.212 | 6.059 | 6.136 | 19,857 | +0.01(+0.13%) |
May 18, 2012 | 6.128 | 6.305 | 6.097 | 6.128 | 9,819 | -0.05(-0.75%) |
May 17, 2012 | 6.335 | 6.351 | 6.159 | 6.174 | 15,471 | -0.13(-2.07%) |
May 16, 2012 | 6.435 | 6.435 | 6.152 | 6.305 | 33,441 | -0.07(-1.08%) |
May 15, 2012 | 6.642 | 6.642 | 6.174 | 6.374 | 64,311 | -0.22(-3.37%) |
May 14, 2012 | 6.795 | 6.803 | 6.450 | 6.596 | 38,475 | -0.21(-3.04%) |
May 11, 2012 | 6.811 | 6.970 | 6.696 | 6.803 | 19,818 | +0.17(+2.54%) |
May 10, 2012 | 6.903 | 6.903 | 6.489 | 6.634 | 20,297 | +0.22(+3.47%) |
May 09, 2012 | 6.466 | 6.519 | 6.412 | 6.412 | 9,614 | -0.06(-0.95%) |
May 08, 2012 | 6.489 | 6.550 | 6.466 | 6.473 | 6,414 | -0.08(-1.17%) |
May 07, 2012 | 6.611 | 6.696 | 6.512 | 6.550 | 14,789 | -0.09(-1.39%) |
May 04, 2012 | 6.719 | 6.719 | 6.412 | 6.642 | 9,411 | -0.06(-0.92%) |
May 03, 2012 | 6.634 | 6.857 | 6.634 | 6.703 | 16,775 | -0.01(-0.11%) |
May 02, 2012 | 6.803 | 7.018 | 6.550 | 6.711 | 40,470 | +0.15(+2.22%) |
May 01, 2012 | 6.512 | 6.742 | 6.367 | 6.565 | 17,992 | +0.00(+0.00%) |
Apr 30, 2012 | 6.742 | 6.742 | 6.558 | 6.565 | 17,539 | -0.02(-0.23%) |
Apr 27, 2012 | 6.619 | 6.650 | 6.512 | 6.581 | 24,929 | -0.09(-1.38%) |
Apr 26, 2012 | 6.366 | 6.711 | 6.235 | 6.673 | 26,676 | +0.24(+3.69%) |
Apr 25, 2012 | 6.588 | 6.665 | 6.128 | 6.435 | 342,939 | -0.07(-1.06%) |
Apr 24, 2012 | 6.274 | 6.665 | 6.274 | 6.504 | 13,544 | +0.23(+3.67%) |
Apr 23, 2012 | 6.197 | 6.281 | 6.059 | 6.274 | 31,630 | +0.06(+0.99%) |
Apr 20, 2012 | 6.473 | 6.473 | 6.212 | 6.212 | 53,702 | -0.31(-4.71%) |
Apr 19, 2012 | 6.604 | 6.765 | 6.466 | 6.519 | 346,087 | -0.35(-5.03%) |
Apr 18, 2012 | 6.788 | 6.887 | 6.571 | 6.864 | 16,938 | +0.13(+1.94%) |
Apr 17, 2012 | 6.374 | 6.880 | 6.374 | 6.734 | 28,273 | +0.20(+3.05%) |
Apr 16, 2012 | 6.565 | 6.887 | 6.527 | 6.535 | 15,653 | -0.06(-0.93%) |
Apr 13, 2012 | 6.795 | 6.895 | 6.565 | 6.596 | 19,222 | -0.23(-3.37%) |
Apr 12, 2012 | 6.550 | 6.895 | 6.481 | 6.826 | 20,277 | +0.27(+4.09%) |
Apr 11, 2012 | 6.535 | 6.611 | 6.481 | 6.558 | 183,642 | +0.00(+0.00%) |
Apr 10, 2012 | 6.212 | 6.979 | 6.059 | 6.558 | 60,037 | +0.35(+5.56%) |
Apr 09, 2012 | 6.381 | 6.389 | 5.884 | 6.212 | 25,934 | -0.09(-1.46%) |
Apr 05, 2012 | 6.258 | 6.374 | 6.021 | 6.305 | 33,569 | -0.02(-0.36%) |
Apr 04, 2012 | 6.343 | 6.404 | 6.297 | 6.328 | 184,288 | -0.12(-1.90%) |
Apr 03, 2012 | 6.389 | 6.450 | 6.339 | 6.450 | 14,675 | +0.05(+0.84%) |