Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 6.261 | 6.287 | 6.175 | 6.234 | 4,481,237 | -0.02(-0.34%) |
Jun 27, 2013 | 6.186 | 6.287 | 6.175 | 6.255 | 3,645,069 | +0.10(+1.65%) |
Jun 26, 2013 | 6.143 | 6.197 | 6.095 | 6.154 | 3,160,775 | +0.10(+1.59%) |
Jun 25, 2013 | 6.021 | 6.116 | 5.947 | 6.058 | 4,135,624 | +0.08(+1.32%) |
Jun 24, 2013 | 5.963 | 6.163 | 5.837 | 5.979 | 5,544,864 | -0.08(-1.30%) |
Jun 21, 2013 | 6.053 | 6.121 | 5.937 | 6.058 | 8,073,556 | +0.05(+0.79%) |
Jun 20, 2013 | 6.211 | 6.237 | 5.963 | 6.010 | 4,246,310 | -0.27(-4.28%) |
Jun 19, 2013 | 6.411 | 6.411 | 6.242 | 6.279 | 4,346,729 | -0.13(-1.97%) |
Jun 18, 2013 | 6.332 | 6.463 | 6.307 | 6.406 | 2,397,918 | +0.07(+1.16%) |
Jun 17, 2013 | 6.321 | 6.379 | 6.290 | 6.332 | 2,852,967 | +0.05(+0.75%) |
Jun 14, 2013 | 6.158 | 6.305 | 6.121 | 6.284 | 3,546,175 | +0.13(+2.05%) |
Jun 13, 2013 | 6.079 | 6.174 | 6.021 | 6.158 | 7,180,158 | +0.01(+0.09%) |
Jun 12, 2013 | 6.332 | 6.337 | 6.147 | 6.153 | 2,176,661 | -0.14(-2.18%) |
Jun 11, 2013 | 6.395 | 6.395 | 6.258 | 6.290 | 2,169,521 | -0.11(-1.73%) |
Jun 10, 2013 | 6.469 | 6.479 | 6.375 | 6.400 | 2,322,619 | -0.04(-0.65%) |
Jun 07, 2013 | 6.600 | 6.606 | 6.406 | 6.442 | 2,696,973 | -0.13(-1.92%) |
Jun 06, 2013 | 6.448 | 6.569 | 6.400 | 6.569 | 2,581,938 | +0.11(+1.63%) |
Jun 05, 2013 | 6.500 | 6.558 | 6.398 | 6.463 | 4,290,167 | -0.04(-0.65%) |
Jun 04, 2013 | 6.627 | 6.679 | 6.506 | 6.506 | 6,270,637 | -0.10(-1.52%) |
Jun 03, 2013 | 6.622 | 6.706 | 6.516 | 6.606 | 7,344,776 | -0.03(-0.40%) |
May 31, 2013 | 6.574 | 6.727 | 6.558 | 6.632 | 5,905,437 | +0.02(+0.32%) |
May 30, 2013 | 6.595 | 6.685 | 6.569 | 6.611 | 2,624,300 | +0.03(+0.40%) |
May 29, 2013 | 6.632 | 6.664 | 6.416 | 6.585 | 4,599,195 | -0.11(-1.65%) |
May 28, 2013 | 6.737 | 6.906 | 6.648 | 6.695 | 6,583,123 | +0.04(+0.63%) |
May 24, 2013 | 6.716 | 6.753 | 6.590 | 6.653 | 3,574,189 | -0.11(-1.56%) |
May 23, 2013 | 6.885 | 6.895 | 6.711 | 6.758 | 7,535,834 | -0.22(-3.10%) |
May 22, 2013 | 7.201 | 7.280 | 6.911 | 6.974 | 3,265,221 | -0.20(-2.79%) |
May 21, 2013 | 7.206 | 7.238 | 7.164 | 7.175 | 1,925,049 | -0.01(-0.15%) |
May 20, 2013 | 7.154 | 7.196 | 7.122 | 7.185 | 2,072,057 | +0.03(+0.44%) |
May 17, 2013 | 7.090 | 7.154 | 7.048 | 7.154 | 2,514,839 | +0.11(+1.49%) |
May 16, 2013 | 7.006 | 7.075 | 6.911 | 7.048 | 5,548,830 | +0.04(+0.60%) |
May 15, 2013 | 6.996 | 7.032 | 6.938 | 7.006 | 2,405,684 | +0.04(+0.61%) |
May 13, 2013 | 6.927 | 6.996 | 6.911 | 6.964 | 2,449,659 | +0.06(+0.92%) |
May 10, 2013 | 6.880 | 6.927 | 6.848 | 6.901 | 1,360,957 | +0.05(+0.77%) |
May 09, 2013 | 6.932 | 6.938 | 6.838 | 6.848 | 1,870,352 | -0.08(-1.22%) |
May 08, 2013 | 6.901 | 6.948 | 6.859 | 6.932 | 2,439,385 | +0.03(+0.46%) |
May 07, 2013 | 6.864 | 6.938 | 6.848 | 6.901 | 2,874,745 | +0.04(+0.61%) |
May 06, 2013 | 6.874 | 6.953 | 6.843 | 6.859 | 2,525,607 | +0.01(+0.08%) |
May 03, 2013 | 6.811 | 6.880 | 6.711 | 6.853 | 2,438,979 | +0.14(+2.12%) |
May 02, 2013 | 6.653 | 6.848 | 6.637 | 6.711 | 3,666,926 | +0.10(+1.51%) |
May 01, 2013 | 6.758 | 6.769 | 6.603 | 6.611 | 3,424,398 | -0.14(-2.03%) |
Apr 30, 2013 | 6.653 | 6.748 | 6.622 | 6.748 | 3,373,357 | +0.14(+2.15%) |
Apr 29, 2013 | 6.564 | 6.627 | 6.558 | 6.606 | 1,925,237 | +0.05(+0.80%) |
Apr 26, 2013 | 6.516 | 6.585 | 6.516 | 6.553 | 2,796,084 | +0.04(+0.57%) |
Apr 25, 2013 | 6.564 | 6.564 | 6.463 | 6.516 | 2,475,543 | -0.02(-0.32%) |
Apr 24, 2013 | 6.516 | 6.543 | 6.474 | 6.537 | 2,191,284 | +0.04(+0.57%) |
Apr 23, 2013 | 6.458 | 6.521 | 6.432 | 6.500 | 2,304,885 | +0.08(+1.31%) |
Apr 22, 2013 | 6.448 | 6.463 | 6.321 | 6.416 | 4,887,141 | -0.02(-0.33%) |
Apr 19, 2013 | 6.263 | 6.437 | 6.226 | 6.437 | 5,274,007 | +0.18(+2.95%) |
Apr 18, 2013 | 6.300 | 6.316 | 6.226 | 6.253 | 3,638,656 | -0.05(-0.75%) |
Apr 17, 2013 | 6.327 | 6.342 | 6.205 | 6.300 | 4,407,226 | -0.06(-0.91%) |
Apr 16, 2013 | 6.342 | 6.411 | 6.290 | 6.358 | 4,453,128 | +0.05(+0.75%) |
Apr 15, 2013 | 6.384 | 6.427 | 6.295 | 6.311 | 4,671,323 | -0.09(-1.48%) |
Apr 12, 2013 | 6.395 | 6.416 | 6.342 | 6.406 | 2,750,643 | +0.00(+0.00%) |
Apr 11, 2013 | 6.305 | 6.411 | 6.284 | 6.406 | 2,920,451 | +0.10(+1.59%) |
Apr 10, 2013 | 6.295 | 6.305 | 6.253 | 6.305 | 2,310,713 | +0.04(+0.67%) |
Apr 09, 2013 | 6.274 | 6.305 | 6.221 | 6.263 | 2,638,623 | -0.02(-0.25%) |
Apr 08, 2013 | 6.234 | 6.279 | 6.195 | 6.279 | 3,604,772 | +0.05(+0.85%) |
Apr 05, 2013 | 6.121 | 6.237 | 6.089 | 6.226 | 2,782,727 | +0.02(+0.25%) |
Apr 04, 2013 | 6.087 | 6.211 | 6.079 | 6.211 | 3,236,079 | +0.15(+2.43%) |
Apr 03, 2013 | 6.158 | 6.158 | 6.053 | 6.063 | 3,133,219 | -0.07(-1.20%) |
Apr 02, 2013 | 6.226 | 6.242 | 6.100 | 6.137 | 3,892,948 | -0.05(-0.77%) |
Apr 01, 2013 | 6.221 | 6.226 | 6.090 | 6.184 | 3,814,897 | -0.03(-0.51%) |
Mar 28, 2013 | 6.195 | 6.232 | 6.147 | 6.216 | 7,175,091 | +0.03(+0.51%) |
Mar 27, 2013 | 6.190 | 6.195 | 6.126 | 6.184 | 2,764,902 | -0.03(-0.42%) |
Mar 26, 2013 | 6.158 | 6.229 | 6.137 | 6.211 | 4,610,444 | +0.09(+1.46%) |
Mar 25, 2013 | 6.152 | 6.189 | 6.100 | 6.121 | 4,418,089 | -0.04(-0.68%) |
Mar 22, 2013 | 6.163 | 6.215 | 6.118 | 6.163 | 9,096,031 | +0.01(+0.17%) |
Mar 21, 2013 | 6.079 | 6.194 | 6.066 | 6.152 | 8,080,853 | +0.06(+0.94%) |
Mar 20, 2013 | 6.095 | 6.116 | 6.048 | 6.095 | 4,389,311 | +0.05(+0.86%) |
Mar 19, 2013 | 6.152 | 6.152 | 5.991 | 6.043 | 3,926,057 | -0.08(-1.27%) |
Mar 18, 2013 | 6.137 | 6.173 | 6.111 | 6.121 | 4,292,012 | -0.06(-0.93%) |
Mar 15, 2013 | 6.184 | 6.204 | 6.126 | 6.178 | 8,759,286 | -0.02(-0.34%) |
Mar 14, 2013 | 6.163 | 6.215 | 6.137 | 6.199 | 3,540,516 | +0.05(+0.76%) |
Mar 13, 2013 | 6.121 | 6.204 | 6.085 | 6.152 | 5,656,086 | +0.04(+0.68%) |
Mar 12, 2013 | 6.100 | 6.126 | 6.048 | 6.111 | 33,064,492 | -0.16(-2.49%) |
Mar 11, 2013 | 6.236 | 6.272 | 6.210 | 6.267 | 3,689,159 | +0.01(+0.08%) |
Mar 08, 2013 | 6.288 | 6.340 | 6.225 | 6.262 | 9,242,859 | +0.09(+1.52%) |
Mar 07, 2013 | 6.126 | 6.181 | 6.085 | 6.168 | 3,496,781 | +0.06(+1.02%) |
Mar 06, 2013 | 6.085 | 6.131 | 6.030 | 6.105 | 4,731,573 | +0.03(+0.51%) |
Mar 05, 2013 | 6.053 | 6.100 | 6.017 | 6.074 | 2,695,734 | +0.06(+1.04%) |
Mar 04, 2013 | 5.934 | 6.069 | 5.934 | 6.012 | 2,665,953 | +0.05(+0.87%) |
Mar 01, 2013 | 5.913 | 5.975 | 5.877 | 5.960 | 2,190,628 | +0.00(+0.00%) |
Feb 28, 2013 | 5.939 | 6.001 | 5.923 | 5.960 | 3,582,090 | +0.02(+0.26%) |
Feb 27, 2013 | 5.793 | 5.996 | 5.793 | 5.944 | 4,303,990 | +0.15(+2.51%) |
Feb 26, 2013 | 5.783 | 5.809 | 5.674 | 5.799 | 3,400,538 | +0.03(+0.45%) |
Feb 25, 2013 | 5.851 | 5.897 | 5.762 | 5.773 | 3,340,295 | -0.04(-0.63%) |
Feb 22, 2013 | 5.762 | 5.819 | 5.726 | 5.809 | 1,974,994 | +0.09(+1.55%) |
Feb 21, 2013 | 5.762 | 5.814 | 5.684 | 5.721 | 2,754,178 | -0.03(-0.54%) |
Feb 20, 2013 | 5.856 | 5.877 | 5.747 | 5.752 | 2,105,972 | -0.09(-1.51%) |
Feb 19, 2013 | 5.819 | 5.851 | 5.741 | 5.840 | 3,463,179 | +0.04(+0.63%) |
Feb 15, 2013 | 5.721 | 5.804 | 5.700 | 5.804 | 3,344,192 | +0.08(+1.45%) |
Feb 14, 2013 | 5.726 | 5.767 | 5.718 | 5.721 | 1,138,608 | -0.03(-0.54%) |
Feb 13, 2013 | 5.767 | 5.773 | 5.726 | 5.752 | 1,300,890 | +0.01(+0.09%) |
Feb 12, 2013 | 5.648 | 5.747 | 5.643 | 5.747 | 1,829,467 | +0.12(+2.13%) |
Feb 11, 2013 | 5.601 | 5.637 | 5.585 | 5.627 | 1,360,704 | +0.04(+0.74%) |
Feb 08, 2013 | 5.580 | 5.606 | 5.528 | 5.585 | 4,355,701 | +0.03(+0.47%) |
Feb 07, 2013 | 5.627 | 5.656 | 5.549 | 5.559 | 4,189,645 | -0.07(-1.20%) |
Feb 06, 2013 | 5.689 | 5.712 | 5.611 | 5.627 | 3,249,528 | -0.06(-1.01%) |
Feb 04, 2013 | 5.731 | 5.757 | 5.663 | 5.684 | 1,605,784 | -0.07(-1.18%) |
Feb 01, 2013 | 5.757 | 5.780 | 5.705 | 5.752 | 2,681,051 | +0.03(+0.55%) |
Jan 31, 2013 | 5.736 | 5.743 | 5.689 | 5.721 | 2,359,693 | -0.02(-0.27%) |
Jan 30, 2013 | 5.736 | 5.736 | 5.705 | 5.736 | 3,603,344 | +0.01(+0.18%) |
Jan 29, 2013 | 5.684 | 5.726 | 5.679 | 5.726 | 2,103,397 | +0.04(+0.73%) |
Jan 28, 2013 | 5.721 | 5.721 | 5.658 | 5.684 | 2,123,299 | -0.03(-0.55%) |
Jan 25, 2013 | 5.653 | 5.721 | 5.648 | 5.715 | 2,714,644 | +0.08(+1.38%) |
Jan 24, 2013 | 5.637 | 5.689 | 5.627 | 5.637 | 2,636,601 | +0.02(+0.37%) |
Jan 23, 2013 | 5.596 | 5.632 | 5.559 | 5.617 | 3,214,428 | +0.04(+0.65%) |
Jan 22, 2013 | 5.585 | 5.627 | 5.554 | 5.580 | 2,331,779 | +0.01(+0.19%) |
Jan 18, 2013 | 5.533 | 5.596 | 5.518 | 5.570 | 6,254,863 | +0.05(+0.85%) |
Jan 17, 2013 | 5.518 | 5.559 | 5.487 | 5.523 | 3,684,800 | +0.03(+0.47%) |
Jan 16, 2013 | 5.497 | 5.523 | 5.466 | 5.497 | 1,935,376 | +0.00(+0.00%) |
Jan 15, 2013 | 5.455 | 5.518 | 5.450 | 5.497 | 4,479,184 | +0.04(+0.67%) |
Jan 14, 2013 | 5.507 | 5.513 | 5.445 | 5.461 | 2,604,581 | -0.04(-0.76%) |
Jan 11, 2013 | 5.549 | 5.554 | 5.455 | 5.502 | 2,646,555 | -0.03(-0.56%) |
Jan 10, 2013 | 5.627 | 5.627 | 5.502 | 5.533 | 3,771,298 | -0.06(-1.02%) |
Jan 09, 2013 | 5.627 | 5.632 | 5.557 | 5.591 | 2,002,584 | -0.01(-0.09%) |
Jan 08, 2013 | 5.622 | 5.643 | 5.539 | 5.596 | 1,975,840 | -0.02(-0.28%) |
Jan 07, 2013 | 5.559 | 5.653 | 5.559 | 5.611 | 2,936,213 | +0.02(+0.28%) |
Jan 04, 2013 | 5.559 | 5.606 | 5.520 | 5.596 | 2,277,558 | +0.07(+1.22%) |
Jan 03, 2013 | 5.575 | 5.632 | 5.507 | 5.528 | 2,340,105 | -0.03(-0.47%) |
Jan 02, 2013 | 5.601 | 5.617 | 5.520 | 5.554 | 4,755,933 | +0.12(+2.20%) |
Dec 31, 2012 | 5.357 | 5.450 | 5.320 | 5.435 | 1,874,398 | +0.07(+1.36%) |
Dec 28, 2012 | 5.362 | 5.461 | 5.336 | 5.362 | 2,104,424 | -0.02(-0.39%) |
Dec 27, 2012 | 5.289 | 5.424 | 5.206 | 5.383 | 2,471,702 | +0.14(+2.58%) |
Dec 26, 2012 | 5.263 | 5.268 | 5.201 | 5.247 | 1,856,488 | +0.00(+0.00%) |
Dec 24, 2012 | 5.227 | 5.257 | 5.176 | 5.247 | 1,322,387 | +0.04(+0.69%) |
Dec 21, 2012 | 5.181 | 5.294 | 5.181 | 5.212 | 8,997,386 | -0.02(-0.29%) |
Dec 20, 2012 | 5.227 | 5.247 | 5.155 | 5.227 | 2,950,351 | +0.05(+0.89%) |
Dec 19, 2012 | 5.124 | 5.212 | 5.089 | 5.181 | 2,077,598 | +0.06(+1.10%) |
Dec 18, 2012 | 5.099 | 5.142 | 5.078 | 5.124 | 2,248,984 | +0.04(+0.70%) |
Dec 17, 2012 | 5.032 | 5.094 | 4.986 | 5.089 | 1,944,356 | +0.06(+1.22%) |
Dec 14, 2012 | 5.007 | 5.073 | 4.955 | 5.027 | 1,870,897 | +0.04(+0.82%) |
Dec 13, 2012 | 5.048 | 5.048 | 4.955 | 4.986 | 1,311,147 | -0.04(-0.71%) |
Dec 12, 2012 | 5.001 | 5.048 | 4.986 | 5.022 | 3,467,149 | +0.06(+1.14%) |
Dec 11, 2012 | 4.996 | 4.996 | 4.955 | 4.966 | 2,003,184 | -0.02(-0.41%) |
Dec 10, 2012 | 4.955 | 4.986 | 4.909 | 4.986 | 1,345,533 | +0.04(+0.83%) |
Dec 07, 2012 | 4.935 | 4.955 | 4.904 | 4.945 | 1,384,572 | +0.04(+0.73%) |
Dec 06, 2012 | 4.868 | 4.919 | 4.853 | 4.909 | 1,366,021 | +0.03(+0.52%) |
Dec 05, 2012 | 4.935 | 4.940 | 4.868 | 4.884 | 1,411,072 | -0.04(-0.73%) |
Dec 04, 2012 | 4.935 | 4.935 | 4.853 | 4.919 | 2,024,016 | +0.01(+0.10%) |
Nov 30, 2012 | 4.858 | 4.930 | 4.837 | 4.914 | 2,619,113 | +0.08(+1.70%) |
Nov 29, 2012 | 4.868 | 4.889 | 4.807 | 4.832 | 2,150,321 | +0.02(+0.32%) |
Nov 28, 2012 | 4.771 | 4.835 | 4.720 | 4.817 | 3,802,151 | +0.05(+1.08%) |
Nov 27, 2012 | 4.853 | 4.858 | 4.755 | 4.766 | 2,757,948 | -0.08(-1.59%) |
Nov 26, 2012 | 4.843 | 4.896 | 4.802 | 4.843 | 1,966,780 | +0.01(+0.11%) |
Nov 23, 2012 | 4.848 | 4.863 | 4.786 | 4.837 | 566,145 | +0.03(+0.53%) |
Nov 21, 2012 | 4.812 | 4.853 | 4.761 | 4.812 | 993,992 | +0.02(+0.43%) |
Nov 20, 2012 | 4.771 | 4.796 | 4.699 | 4.791 | 956,700 | +0.03(+0.54%) |
Nov 19, 2012 | 4.730 | 4.796 | 4.694 | 4.766 | 1,271,331 | +0.10(+2.09%) |
Nov 16, 2012 | 4.632 | 4.684 | 4.530 | 4.668 | 2,943,749 | +0.03(+0.55%) |
Nov 15, 2012 | 4.668 | 4.725 | 4.566 | 4.643 | 1,988,134 | +0.00(+0.00%) |
Nov 14, 2012 | 4.853 | 4.868 | 4.597 | 4.643 | 2,672,865 | -0.19(-3.92%) |
Nov 13, 2012 | 4.796 | 4.863 | 4.766 | 4.832 | 1,212,530 | +0.03(+0.53%) |
Nov 12, 2012 | 4.745 | 4.853 | 4.745 | 4.807 | 1,518,053 | +0.06(+1.30%) |
Nov 09, 2012 | 4.720 | 4.761 | 4.663 | 4.745 | 4,998,780 | +0.03(+0.54%) |
Nov 08, 2012 | 4.796 | 4.832 | 4.714 | 4.720 | 2,309,147 | -0.08(-1.71%) |
Nov 07, 2012 | 4.868 | 4.878 | 4.796 | 4.802 | 1,425,525 | -0.11(-2.19%) |
Nov 06, 2012 | 4.899 | 4.971 | 4.832 | 4.909 | 1,445,131 | +0.06(+1.16%) |
Nov 05, 2012 | 4.837 | 4.884 | 4.781 | 4.853 | 1,435,735 | +0.00(+0.00%) |
Nov 02, 2012 | 4.960 | 4.966 | 4.848 | 4.853 | 2,137,098 | -0.07(-1.46%) |
Nov 01, 2012 | 4.884 | 4.950 | 4.858 | 4.925 | 2,085,759 | +0.06(+1.26%) |
Oct 31, 2012 | 4.832 | 4.899 | 4.766 | 4.863 | 5,167,789 | +0.05(+0.96%) |
Oct 26, 2012 | 4.776 | 4.817 | 4.817 | 4.817 | 1,974,667 | +0.04(+0.86%) |
Oct 25, 2012 | 4.884 | 4.935 | 4.766 | 4.776 | 2,443,943 | -0.06(-1.17%) |
Oct 24, 2012 | 4.878 | 4.884 | 4.776 | 4.832 | 1,848,331 | -0.02(-0.32%) |
Oct 23, 2012 | 4.837 | 4.873 | 4.761 | 4.848 | 2,054,243 | -0.03(-0.53%) |
Oct 19, 2012 | 4.894 | 4.907 | 4.827 | 4.873 | 2,932,019 | -0.05(-1.04%) |
Oct 18, 2012 | 4.935 | 4.991 | 4.919 | 4.925 | 2,571,942 | +0.00(+0.00%) |
Oct 17, 2012 | 4.940 | 4.945 | 4.884 | 4.925 | 2,610,895 | -0.01(-0.21%) |
Oct 16, 2012 | 4.945 | 4.945 | 4.894 | 4.935 | 2,260,142 | -0.01(-0.10%) |
Oct 15, 2012 | 4.878 | 4.940 | 4.843 | 4.940 | 1,873,411 | +0.08(+1.58%) |
Oct 12, 2012 | 4.899 | 4.945 | 4.843 | 4.863 | 2,450,264 | -0.05(-1.04%) |
Oct 11, 2012 | 4.930 | 4.940 | 4.904 | 4.914 | 4,213,903 | +0.02(+0.42%) |
Oct 10, 2012 | 4.858 | 4.940 | 4.848 | 4.894 | 26,935,348 | -0.13(-2.65%) |
Oct 09, 2012 | 5.042 | 5.065 | 5.007 | 5.027 | 953,320 | +0.01(+0.10%) |
Oct 08, 2012 | 5.012 | 5.048 | 4.996 | 5.022 | 697,639 | -0.02(-0.41%) |
Oct 05, 2012 | 5.068 | 5.109 | 5.027 | 5.042 | 1,028,199 | +0.01(+0.10%) |
Oct 04, 2012 | 5.053 | 5.083 | 4.986 | 5.037 | 1,490,764 | +0.02(+0.41%) |
Oct 03, 2012 | 5.037 | 5.063 | 4.996 | 5.017 | 2,602,783 | -0.01(-0.10%) |
Oct 02, 2012 | 4.966 | 5.032 | 4.942 | 5.022 | 1,086,289 | +0.09(+1.77%) |
Oct 01, 2012 | 4.976 | 4.996 | 4.878 | 4.935 | 1,628,990 | -0.02(-0.31%) |
Sep 28, 2012 | 4.930 | 5.063 | 4.904 | 4.950 | 1,844,244 | -0.01(-0.21%) |
Sep 27, 2012 | 4.909 | 4.996 | 4.889 | 4.960 | 2,112,137 | +0.10(+2.00%) |
Sep 26, 2012 | 4.919 | 4.971 | 4.822 | 4.863 | 2,391,012 | -0.04(-0.84%) |
Sep 25, 2012 | 5.050 | 5.081 | 4.899 | 4.904 | 2,231,574 | -0.12(-2.41%) |
Sep 24, 2012 | 5.035 | 5.106 | 5.010 | 5.025 | 1,473,641 | -0.02(-0.30%) |
Sep 21, 2012 | 5.106 | 5.111 | 5.035 | 5.040 | 2,378,686 | +0.01(+0.10%) |
Sep 20, 2012 | 5.116 | 5.131 | 5.000 | 5.035 | 1,562,826 | -0.10(-1.87%) |
Sep 19, 2012 | 5.171 | 5.192 | 5.121 | 5.131 | 2,027,173 | -0.04(-0.78%) |
Sep 18, 2012 | 5.136 | 5.171 | 5.106 | 5.171 | 1,142,647 | +0.04(+0.79%) |
Sep 17, 2012 | 5.126 | 5.182 | 5.096 | 5.131 | 862,184 | -0.01(-0.10%) |
Sep 14, 2012 | 5.071 | 5.161 | 5.050 | 5.136 | 1,676,573 | +0.08(+1.60%) |
Sep 13, 2012 | 5.020 | 5.111 | 5.005 | 5.055 | 1,437,304 | +0.06(+1.21%) |
Sep 12, 2012 | 5.035 | 5.040 | 4.939 | 4.995 | 1,216,038 | -0.01(-0.10%) |
Sep 11, 2012 | 4.914 | 5.020 | 4.884 | 5.000 | 2,011,564 | +0.11(+2.16%) |
Sep 10, 2012 | 5.005 | 5.015 | 4.884 | 4.894 | 1,780,854 | -0.10(-1.92%) |
Sep 07, 2012 | 4.995 | 5.060 | 4.939 | 4.990 | 2,455,026 | +0.03(+0.61%) |
Sep 06, 2012 | 4.803 | 4.975 | 4.803 | 4.960 | 2,643,073 | +0.17(+3.58%) |
Sep 05, 2012 | 4.793 | 4.806 | 4.733 | 4.788 | 1,867,889 | +0.00(+0.00%) |
Sep 04, 2012 | 4.738 | 4.793 | 4.672 | 4.788 | 1,251,286 | +0.06(+1.17%) |
Aug 31, 2012 | 4.763 | 4.778 | 4.697 | 4.733 | 1,050,469 | +0.01(+0.21%) |
Aug 30, 2012 | 4.738 | 4.743 | 4.677 | 4.722 | 900,827 | -0.03(-0.53%) |
Aug 29, 2012 | 4.717 | 4.778 | 4.682 | 4.748 | 905,838 | +0.06(+1.18%) |
Aug 27, 2012 | 4.712 | 4.712 | 4.652 | 4.692 | 756,500 | +0.02(+0.32%) |
Aug 24, 2012 | 4.616 | 4.717 | 4.591 | 4.677 | 1,231,410 | +0.06(+1.20%) |
Aug 23, 2012 | 4.687 | 4.702 | 4.611 | 4.622 | 1,010,673 | -0.06(-1.19%) |
Aug 22, 2012 | 4.692 | 4.692 | 4.606 | 4.677 | 1,494,369 | -0.02(-0.32%) |
Aug 21, 2012 | 4.667 | 4.717 | 4.642 | 4.692 | 1,086,530 | +0.03(+0.65%) |
Aug 20, 2012 | 4.647 | 4.662 | 4.611 | 4.662 | 920,959 | +0.02(+0.33%) |
Aug 17, 2012 | 4.586 | 4.647 | 4.576 | 4.647 | 888,628 | +0.05(+0.99%) |
Aug 16, 2012 | 4.561 | 4.601 | 4.516 | 4.601 | 1,093,810 | +0.05(+1.11%) |
Aug 15, 2012 | 4.516 | 4.556 | 4.505 | 4.551 | 761,887 | +0.04(+0.89%) |
Aug 14, 2012 | 4.566 | 4.566 | 4.490 | 4.511 | 1,034,567 | -0.02(-0.45%) |
Aug 13, 2012 | 4.505 | 4.546 | 4.480 | 4.531 | 2,670,170 | +0.03(+0.56%) |
Aug 10, 2012 | 4.455 | 4.516 | 4.445 | 4.505 | 954,449 | +0.04(+0.90%) |
Aug 09, 2012 | 4.495 | 4.516 | 4.430 | 4.465 | 5,599,959 | -0.09(-1.88%) |
Aug 08, 2012 | 4.526 | 4.556 | 4.490 | 4.551 | 918,814 | +0.02(+0.45%) |
Aug 07, 2012 | 4.601 | 4.642 | 4.513 | 4.531 | 1,225,825 | -0.06(-1.32%) |
Aug 06, 2012 | 4.521 | 4.591 | 4.521 | 4.591 | 1,782,158 | +0.06(+1.22%) |
Aug 03, 2012 | 4.536 | 4.581 | 4.511 | 4.536 | 1,289,159 | +0.06(+1.35%) |
Aug 02, 2012 | 4.445 | 4.490 | 4.430 | 4.475 | 815,009 | -0.01(-0.11%) |
Aug 01, 2012 | 4.541 | 4.616 | 4.465 | 4.480 | 1,489,653 | -0.03(-0.67%) |
Jul 31, 2012 | 4.526 | 4.541 | 4.485 | 4.511 | 1,052,231 | -0.02(-0.33%) |
Jul 30, 2012 | 4.546 | 4.576 | 4.516 | 4.526 | 1,280,339 | -0.01(-0.22%) |
Jul 27, 2012 | 4.505 | 4.571 | 4.485 | 4.536 | 1,392,274 | +0.06(+1.24%) |
Jul 26, 2012 | 4.536 | 4.591 | 4.470 | 4.480 | 909,786 | +0.01(+0.23%) |
Jul 25, 2012 | 4.490 | 4.526 | 4.440 | 4.470 | 1,508,842 | +0.03(+0.57%) |
Jul 24, 2012 | 4.450 | 4.460 | 4.379 | 4.445 | 2,084,830 | +0.01(+0.11%) |
Jul 23, 2012 | 4.410 | 4.460 | 4.379 | 4.440 | 1,478,465 | -0.05(-1.01%) |
Jul 20, 2012 | 4.465 | 4.536 | 4.455 | 4.485 | 1,774,660 | -0.03(-0.56%) |
Jul 19, 2012 | 4.637 | 4.637 | 4.495 | 4.511 | 2,238,382 | -0.11(-2.40%) |
Jul 18, 2012 | 4.606 | 4.642 | 4.576 | 4.622 | 1,339,227 | +0.02(+0.44%) |
Jul 17, 2012 | 4.536 | 4.606 | 4.485 | 4.601 | 1,749,545 | +0.10(+2.24%) |
Jul 16, 2012 | 4.511 | 4.531 | 4.485 | 4.500 | 789,251 | -0.01(-0.22%) |
Jul 13, 2012 | 4.526 | 4.591 | 4.485 | 4.511 | 1,352,271 | -0.02(-0.33%) |
Jul 12, 2012 | 4.364 | 4.541 | 4.359 | 4.526 | 2,334,762 | +0.13(+2.87%) |
Jul 11, 2012 | 4.339 | 4.415 | 4.339 | 4.400 | 2,924,726 | +0.06(+1.28%) |
Jul 10, 2012 | 4.430 | 4.435 | 4.324 | 4.344 | 1,754,556 | -0.04(-0.92%) |
Jul 09, 2012 | 4.394 | 4.410 | 4.359 | 4.384 | 1,556,394 | -0.01(-0.23%) |
Jul 06, 2012 | 4.314 | 4.420 | 4.314 | 4.394 | 1,019,008 | +0.02(+0.46%) |
Jul 05, 2012 | 4.374 | 4.415 | 4.339 | 4.374 | 1,364,843 | -0.02(-0.34%) |
Jul 03, 2012 | 4.369 | 4.430 | 4.354 | 4.389 | 776,098 | +0.02(+0.35%) |