Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 7.760 | 7.833 | 7.734 | 7.791 | 3,381,372 | -0.02(-0.20%) |
Feb 27, 2013 | 7.613 | 7.807 | 7.602 | 7.807 | 3,243,236 | +0.17(+2.27%) |
Feb 26, 2013 | 7.607 | 7.649 | 7.550 | 7.634 | 3,750,961 | +0.04(+0.55%) |
Feb 25, 2013 | 7.833 | 7.870 | 7.586 | 7.592 | 4,294,795 | -0.22(-2.76%) |
Feb 22, 2013 | 7.747 | 7.812 | 7.726 | 7.807 | 2,811,021 | +0.06(+0.81%) |
Feb 21, 2013 | 7.786 | 7.812 | 7.681 | 7.744 | 3,593,555 | -0.09(-1.21%) |
Feb 20, 2013 | 8.033 | 8.070 | 7.807 | 7.839 | 5,553,308 | -0.23(-2.80%) |
Feb 19, 2013 | 8.091 | 8.096 | 7.983 | 8.065 | 3,776,059 | -0.05(-0.58%) |
Feb 15, 2013 | 7.996 | 8.123 | 7.965 | 8.112 | 6,031,788 | +0.19(+2.39%) |
Feb 14, 2013 | 7.814 | 7.964 | 7.758 | 7.923 | 5,791,695 | +0.07(+0.92%) |
Feb 13, 2013 | 7.969 | 8.011 | 7.789 | 7.851 | 8,113,526 | -0.09(-1.17%) |
Feb 12, 2013 | 7.866 | 8.114 | 7.835 | 7.944 | 8,414,551 | +0.08(+0.99%) |
Feb 11, 2013 | 7.644 | 7.897 | 7.613 | 7.866 | 5,814,772 | +0.22(+2.84%) |
Feb 08, 2013 | 7.628 | 7.693 | 7.592 | 7.649 | 3,966,080 | +0.10(+1.30%) |
Feb 07, 2013 | 7.504 | 7.603 | 7.463 | 7.551 | 4,285,583 | +0.07(+0.90%) |
Feb 06, 2013 | 7.458 | 7.556 | 7.427 | 7.484 | 3,105,882 | +0.04(+0.56%) |
Feb 04, 2013 | 7.416 | 7.479 | 7.365 | 7.442 | 2,714,820 | -0.05(-0.62%) |
Feb 01, 2013 | 7.479 | 7.541 | 7.473 | 7.489 | 3,030,190 | +0.03(+0.42%) |
Jan 31, 2013 | 7.520 | 7.551 | 7.442 | 7.458 | 4,078,988 | -0.09(-1.16%) |
Jan 30, 2013 | 7.530 | 7.572 | 7.510 | 7.546 | 2,108,785 | -0.02(-0.27%) |
Jan 29, 2013 | 7.535 | 7.566 | 7.473 | 7.566 | 2,805,912 | +0.01(+0.07%) |
Jan 28, 2013 | 7.628 | 7.628 | 7.494 | 7.561 | 2,430,116 | -0.04(-0.54%) |
Jan 25, 2013 | 7.659 | 7.680 | 7.494 | 7.603 | 4,018,385 | -0.02(-0.20%) |
Jan 24, 2013 | 7.592 | 7.680 | 7.592 | 7.618 | 3,018,588 | +0.02(+0.27%) |
Jan 23, 2013 | 7.618 | 7.649 | 7.556 | 7.597 | 3,319,000 | -0.05(-0.61%) |
Jan 22, 2013 | 7.525 | 7.670 | 7.499 | 7.644 | 3,153,521 | +0.19(+2.49%) |
Jan 18, 2013 | 7.396 | 7.479 | 7.375 | 7.458 | 1,904,345 | +0.05(+0.70%) |
Jan 17, 2013 | 7.370 | 7.463 | 7.339 | 7.406 | 2,903,833 | +0.07(+0.92%) |
Jan 16, 2013 | 7.360 | 7.396 | 7.308 | 7.339 | 2,928,328 | -0.08(-1.05%) |
Jan 15, 2013 | 7.422 | 7.447 | 7.303 | 7.416 | 4,336,068 | -0.10(-1.37%) |
Jan 14, 2013 | 7.515 | 7.546 | 7.437 | 7.520 | 3,400,096 | +0.08(+1.04%) |
Jan 11, 2013 | 7.427 | 7.447 | 7.385 | 7.442 | 2,116,764 | +0.04(+0.49%) |
Jan 10, 2013 | 7.437 | 7.468 | 7.360 | 7.406 | 2,638,837 | +0.02(+0.21%) |
Jan 09, 2013 | 7.525 | 7.566 | 7.334 | 7.391 | 3,854,083 | -0.13(-1.72%) |
Jan 08, 2013 | 7.385 | 7.541 | 7.344 | 7.520 | 6,017,174 | +0.17(+2.32%) |
Jan 07, 2013 | 7.354 | 7.370 | 7.254 | 7.349 | 2,724,533 | +0.01(+0.14%) |
Jan 04, 2013 | 7.298 | 7.416 | 7.292 | 7.339 | 3,338,246 | +0.05(+0.64%) |
Jan 03, 2013 | 7.168 | 7.301 | 7.137 | 7.292 | 4,054,689 | +0.12(+1.73%) |
Jan 02, 2013 | 7.234 | 7.236 | 7.106 | 7.168 | 4,560,125 | +0.14(+2.06%) |
Dec 31, 2012 | 6.925 | 7.075 | 6.894 | 7.024 | 3,440,748 | +0.09(+1.34%) |
Dec 28, 2012 | 6.910 | 6.977 | 6.900 | 6.931 | 2,224,519 | -0.05(-0.67%) |
Dec 27, 2012 | 6.977 | 7.029 | 6.889 | 6.977 | 2,242,914 | +0.00(+0.00%) |
Dec 26, 2012 | 7.013 | 7.055 | 6.931 | 6.977 | 1,171,742 | -0.04(-0.52%) |
Dec 24, 2012 | 7.013 | 7.081 | 6.967 | 7.013 | 1,465,658 | -0.01(-0.15%) |
Dec 21, 2012 | 7.060 | 7.081 | 6.967 | 7.024 | 4,023,960 | -0.11(-1.59%) |
Dec 20, 2012 | 7.112 | 7.144 | 7.070 | 7.137 | 3,163,194 | +0.03(+0.44%) |
Dec 19, 2012 | 7.044 | 7.174 | 7.039 | 7.106 | 5,343,536 | +0.05(+0.73%) |
Dec 18, 2012 | 6.853 | 7.075 | 6.853 | 7.055 | 5,411,394 | +0.20(+2.94%) |
Dec 17, 2012 | 6.807 | 6.863 | 6.796 | 6.853 | 3,052,567 | +0.08(+1.14%) |
Dec 14, 2012 | 6.812 | 6.858 | 6.776 | 6.776 | 3,386,564 | -0.05(-0.76%) |
Dec 13, 2012 | 6.863 | 6.946 | 6.817 | 6.827 | 2,993,545 | -0.05(-0.68%) |
Dec 12, 2012 | 6.894 | 6.941 | 6.832 | 6.874 | 3,168,058 | -0.01(-0.15%) |
Dec 11, 2012 | 6.832 | 6.931 | 6.832 | 6.884 | 3,601,376 | +0.07(+0.99%) |
Dec 10, 2012 | 6.750 | 6.838 | 6.724 | 6.817 | 3,107,541 | +0.07(+1.07%) |
Dec 07, 2012 | 6.750 | 6.770 | 6.688 | 6.745 | 2,604,776 | +0.04(+0.54%) |
Dec 06, 2012 | 6.708 | 6.739 | 6.663 | 6.708 | 2,384,048 | +0.02(+0.23%) |
Dec 05, 2012 | 6.646 | 6.750 | 6.643 | 6.693 | 4,251,142 | +0.06(+0.94%) |
Dec 04, 2012 | 6.584 | 6.667 | 6.574 | 6.631 | 2,813,928 | -0.01(-0.16%) |
Nov 30, 2012 | 6.688 | 6.724 | 6.559 | 6.641 | 5,155,623 | -0.03(-0.46%) |
Nov 29, 2012 | 6.600 | 6.708 | 6.574 | 6.672 | 4,692,215 | +0.10(+1.49%) |
Nov 28, 2012 | 6.409 | 6.584 | 6.388 | 6.574 | 3,463,162 | +0.09(+1.35%) |
Nov 27, 2012 | 6.512 | 6.543 | 6.466 | 6.486 | 3,885,432 | -0.01(-0.08%) |
Nov 26, 2012 | 6.435 | 6.491 | 6.409 | 6.491 | 2,654,312 | +0.01(+0.08%) |
Nov 23, 2012 | 6.440 | 6.512 | 6.398 | 6.486 | 1,244,932 | +0.08(+1.29%) |
Nov 21, 2012 | 6.300 | 6.424 | 6.269 | 6.404 | 3,453,416 | +0.11(+1.72%) |
Nov 20, 2012 | 6.259 | 6.295 | 6.200 | 6.295 | 3,396,817 | +0.02(+0.33%) |
Nov 19, 2012 | 6.279 | 6.285 | 6.181 | 6.274 | 2,764,709 | +0.13(+2.10%) |
Nov 16, 2012 | 6.119 | 6.171 | 5.990 | 6.145 | 4,499,373 | +0.12(+2.06%) |
Nov 15, 2012 | 6.021 | 6.087 | 5.940 | 6.021 | 4,139,318 | -0.01(-0.08%) |
Nov 14, 2012 | 6.173 | 6.244 | 6.016 | 6.026 | 4,551,171 | -0.10(-1.65%) |
Nov 13, 2012 | 6.117 | 6.198 | 6.117 | 6.127 | 2,663,386 | -0.09(-1.38%) |
Nov 12, 2012 | 6.188 | 6.238 | 6.158 | 6.213 | 2,918,160 | +0.06(+0.90%) |
Nov 09, 2012 | 5.945 | 6.203 | 5.925 | 6.158 | 5,925,780 | +0.18(+2.96%) |
Nov 08, 2012 | 6.117 | 6.168 | 5.915 | 5.981 | 10,670,053 | -0.13(-2.07%) |
Nov 07, 2012 | 6.289 | 6.299 | 6.092 | 6.107 | 6,645,780 | -0.28(-4.35%) |
Nov 06, 2012 | 6.395 | 6.403 | 6.314 | 6.385 | 5,461,797 | +0.03(+0.40%) |
Nov 05, 2012 | 6.324 | 6.365 | 6.304 | 6.360 | 2,281,746 | -0.01(-0.16%) |
Nov 02, 2012 | 6.309 | 6.410 | 6.254 | 6.370 | 3,782,125 | +0.10(+1.61%) |
Nov 01, 2012 | 6.269 | 6.334 | 6.233 | 6.269 | 4,538,060 | +0.01(+0.16%) |
Oct 31, 2012 | 6.213 | 6.290 | 6.173 | 6.259 | 3,153,996 | +0.02(+0.24%) |
Oct 26, 2012 | 6.279 | 6.244 | 6.244 | 6.244 | 2,853,725 | -0.07(-1.04%) |
Oct 25, 2012 | 6.269 | 6.314 | 6.223 | 6.309 | 2,740,870 | +0.10(+1.63%) |
Oct 24, 2012 | 6.238 | 6.269 | 6.183 | 6.208 | 2,559,845 | +0.02(+0.33%) |
Oct 23, 2012 | 6.213 | 6.218 | 6.127 | 6.188 | 2,953,128 | -0.10(-1.61%) |
Oct 19, 2012 | 6.390 | 6.426 | 6.223 | 6.289 | 3,302,870 | -0.14(-2.20%) |
Oct 18, 2012 | 6.340 | 6.506 | 6.319 | 6.431 | 4,749,492 | +0.03(+0.47%) |
Oct 17, 2012 | 6.345 | 6.400 | 6.309 | 6.400 | 3,022,338 | +0.10(+1.52%) |
Oct 16, 2012 | 6.233 | 6.329 | 6.203 | 6.304 | 3,427,060 | +0.11(+1.80%) |
Oct 15, 2012 | 6.147 | 6.218 | 6.117 | 6.193 | 3,319,511 | +0.09(+1.41%) |
Oct 12, 2012 | 6.168 | 6.198 | 6.061 | 6.107 | 3,638,740 | -0.06(-0.98%) |
Oct 11, 2012 | 6.183 | 6.228 | 6.142 | 6.168 | 3,316,631 | +0.07(+1.08%) |
Oct 10, 2012 | 6.158 | 6.193 | 6.067 | 6.102 | 4,001,193 | -0.08(-1.31%) |
Oct 09, 2012 | 6.309 | 6.350 | 6.163 | 6.183 | 3,436,788 | -0.10(-1.53%) |
Oct 08, 2012 | 6.279 | 6.309 | 6.233 | 6.279 | 1,978,784 | -0.07(-1.11%) |
Oct 05, 2012 | 6.365 | 6.456 | 6.324 | 6.350 | 4,190,417 | +0.07(+1.05%) |
Oct 04, 2012 | 6.147 | 6.314 | 6.147 | 6.284 | 3,618,746 | +0.17(+2.73%) |
Oct 03, 2012 | 6.127 | 6.188 | 6.062 | 6.117 | 2,605,310 | -0.01(-0.08%) |
Oct 02, 2012 | 6.142 | 6.168 | 6.082 | 6.122 | 2,599,131 | +0.02(+0.33%) |
Oct 01, 2012 | 6.158 | 6.224 | 6.092 | 6.102 | 2,581,277 | +0.02(+0.25%) |
Sep 28, 2012 | 6.082 | 6.142 | 6.031 | 6.087 | 3,979,442 | -0.07(-1.07%) |
Sep 27, 2012 | 6.097 | 6.183 | 6.031 | 6.153 | 3,959,840 | +0.15(+2.44%) |
Sep 26, 2012 | 6.001 | 6.067 | 5.910 | 6.006 | 5,156,979 | -0.05(-0.83%) |
Sep 25, 2012 | 6.173 | 6.269 | 6.051 | 6.056 | 4,031,607 | -0.10(-1.64%) |
Sep 24, 2012 | 6.026 | 6.203 | 6.006 | 6.158 | 4,928,109 | +0.05(+0.83%) |
Sep 21, 2012 | 6.213 | 6.231 | 6.099 | 6.107 | 3,367,764 | -0.03(-0.49%) |
Sep 20, 2012 | 6.188 | 6.226 | 6.115 | 6.137 | 4,108,993 | -0.14(-2.25%) |
Sep 19, 2012 | 6.299 | 6.335 | 6.259 | 6.279 | 2,800,140 | -0.01(-0.08%) |
Sep 18, 2012 | 6.360 | 6.370 | 6.269 | 6.284 | 4,146,969 | -0.10(-1.58%) |
Sep 17, 2012 | 6.547 | 6.592 | 6.357 | 6.385 | 4,789,343 | -0.20(-3.00%) |
Sep 14, 2012 | 6.415 | 6.749 | 6.375 | 6.582 | 9,085,847 | +0.26(+4.16%) |
Sep 13, 2012 | 6.016 | 6.347 | 5.960 | 6.319 | 6,996,958 | +0.32(+5.31%) |
Sep 12, 2012 | 6.147 | 6.203 | 5.991 | 6.001 | 4,906,649 | -0.11(-1.74%) |
Sep 11, 2012 | 6.016 | 6.153 | 6.011 | 6.107 | 3,815,654 | +0.12(+1.94%) |
Sep 10, 2012 | 6.056 | 6.097 | 5.981 | 5.991 | 3,118,504 | -0.07(-1.17%) |
Sep 07, 2012 | 5.965 | 6.092 | 5.960 | 6.062 | 4,962,699 | +0.14(+2.30%) |
Sep 06, 2012 | 5.809 | 5.934 | 5.799 | 5.925 | 3,684,484 | +0.19(+3.26%) |
Sep 05, 2012 | 5.698 | 5.773 | 5.611 | 5.738 | 4,572,957 | +0.01(+0.09%) |
Sep 04, 2012 | 5.677 | 5.799 | 5.657 | 5.733 | 4,646,958 | +0.07(+1.16%) |
Aug 31, 2012 | 5.748 | 5.778 | 5.662 | 5.667 | 4,474,506 | -0.01(-0.09%) |
Aug 30, 2012 | 5.708 | 5.728 | 5.632 | 5.672 | 3,065,853 | -0.08(-1.41%) |
Aug 29, 2012 | 5.687 | 5.763 | 5.627 | 5.753 | 3,204,051 | +0.19(+3.36%) |
Aug 27, 2012 | 5.607 | 5.632 | 5.566 | 5.566 | 1,736,525 | -0.03(-0.54%) |
Aug 24, 2012 | 5.516 | 5.662 | 5.510 | 5.596 | 2,404,917 | +0.07(+1.28%) |
Aug 23, 2012 | 5.662 | 5.677 | 5.505 | 5.526 | 3,759,775 | -0.17(-3.02%) |
Aug 22, 2012 | 5.637 | 5.708 | 5.607 | 5.698 | 4,521,648 | +0.02(+0.36%) |
Aug 21, 2012 | 5.748 | 5.804 | 5.657 | 5.677 | 3,615,955 | -0.03(-0.53%) |
Aug 20, 2012 | 5.758 | 5.799 | 5.672 | 5.708 | 4,197,215 | -0.08(-1.40%) |
Aug 17, 2012 | 5.864 | 5.874 | 5.778 | 5.789 | 3,998,184 | +0.01(+0.10%) |
Aug 16, 2012 | 5.654 | 5.788 | 5.615 | 5.783 | 4,589,117 | +0.13(+2.36%) |
Aug 15, 2012 | 5.689 | 5.699 | 5.610 | 5.649 | 4,668,172 | -0.01(-0.17%) |
Aug 14, 2012 | 5.605 | 5.733 | 5.605 | 5.659 | 6,864,219 | +0.07(+1.33%) |
Aug 13, 2012 | 5.437 | 5.625 | 5.412 | 5.585 | 5,653,153 | +0.12(+2.17%) |
Aug 10, 2012 | 5.382 | 5.471 | 5.358 | 5.466 | 3,560,551 | +0.03(+0.55%) |
Aug 09, 2012 | 5.303 | 5.481 | 5.284 | 5.437 | 4,544,235 | +0.02(+0.46%) |
Aug 08, 2012 | 5.457 | 5.471 | 5.377 | 5.412 | 4,524,625 | -0.06(-1.08%) |
Aug 07, 2012 | 5.358 | 5.476 | 5.348 | 5.471 | 4,363,879 | +0.13(+2.50%) |
Aug 06, 2012 | 5.353 | 5.392 | 5.298 | 5.338 | 3,723,879 | +0.02(+0.47%) |
Aug 03, 2012 | 5.224 | 5.343 | 5.214 | 5.313 | 4,338,659 | +0.23(+4.57%) |
Aug 02, 2012 | 5.120 | 5.195 | 5.066 | 5.081 | 5,417,604 | -0.07(-1.44%) |
Aug 01, 2012 | 5.333 | 5.348 | 5.135 | 5.155 | 5,119,581 | -0.14(-2.71%) |
Jul 31, 2012 | 5.288 | 5.313 | 5.219 | 5.298 | 5,845,130 | +0.01(+0.28%) |
Jul 30, 2012 | 5.323 | 5.338 | 5.259 | 5.284 | 3,587,175 | -0.02(-0.47%) |
Jul 27, 2012 | 5.170 | 5.338 | 5.130 | 5.308 | 4,461,237 | +0.22(+4.27%) |
Jul 26, 2012 | 5.076 | 5.106 | 5.007 | 5.091 | 3,441,087 | +0.11(+2.28%) |
Jul 25, 2012 | 5.022 | 5.041 | 4.938 | 4.977 | 3,602,091 | +0.00(+0.00%) |
Jul 24, 2012 | 5.036 | 5.066 | 4.952 | 4.977 | 4,689,764 | -0.03(-0.69%) |
Jul 23, 2012 | 5.106 | 5.125 | 4.977 | 5.012 | 5,526,027 | -0.19(-3.61%) |
Jul 20, 2012 | 5.274 | 5.284 | 5.195 | 5.200 | 3,559,299 | -0.11(-2.14%) |
Jul 19, 2012 | 5.293 | 5.348 | 5.264 | 5.313 | 3,948,442 | +0.08(+1.51%) |
Jul 18, 2012 | 5.234 | 5.308 | 5.219 | 5.234 | 3,111,066 | -0.01(-0.19%) |
Jul 17, 2012 | 5.229 | 5.254 | 5.175 | 5.244 | 2,980,410 | +0.02(+0.47%) |
Jul 16, 2012 | 5.284 | 5.284 | 5.160 | 5.219 | 3,553,354 | -0.09(-1.68%) |
Jul 13, 2012 | 5.214 | 5.318 | 5.209 | 5.308 | 2,707,277 | +0.13(+2.58%) |
Jul 12, 2012 | 5.298 | 5.323 | 5.165 | 5.175 | 4,664,903 | -0.20(-3.77%) |
Jul 11, 2012 | 5.338 | 5.402 | 5.313 | 5.377 | 4,553,210 | +0.07(+1.30%) |
Jul 10, 2012 | 5.372 | 5.427 | 5.269 | 5.308 | 4,131,248 | -0.04(-0.83%) |
Jul 09, 2012 | 5.284 | 5.382 | 5.244 | 5.353 | 4,746,416 | +0.06(+1.21%) |
Jul 06, 2012 | 5.397 | 5.417 | 5.239 | 5.288 | 5,003,039 | -0.19(-3.52%) |
Jul 05, 2012 | 5.580 | 5.585 | 5.466 | 5.481 | 3,389,338 | -0.09(-1.68%) |
Jul 03, 2012 | 5.422 | 5.600 | 5.382 | 5.575 | 4,107,557 | +0.18(+3.30%) |
Jul 02, 2012 | 5.402 | 5.432 | 5.323 | 5.397 | 2,458,304 | +0.01(+0.28%) |
Jun 29, 2012 | 5.363 | 5.417 | 5.328 | 5.382 | 4,758,082 | +0.23(+4.51%) |
Jun 28, 2012 | 5.130 | 5.150 | 5.051 | 5.150 | 4,673,491 | -0.06(-1.23%) |
Jun 27, 2012 | 5.195 | 5.224 | 5.120 | 5.214 | 3,209,442 | +0.03(+0.57%) |
Jun 26, 2012 | 5.111 | 5.200 | 5.046 | 5.185 | 3,893,818 | +0.11(+2.24%) |
Jun 25, 2012 | 5.150 | 5.170 | 5.046 | 5.071 | 4,176,864 | -0.16(-3.12%) |
Jun 22, 2012 | 5.259 | 5.303 | 5.185 | 5.234 | 4,450,082 | +0.02(+0.38%) |
Jun 21, 2012 | 5.412 | 5.466 | 5.195 | 5.214 | 6,823,871 | -0.21(-3.92%) |
Jun 20, 2012 | 5.491 | 5.496 | 5.343 | 5.427 | 4,929,550 | -0.03(-0.54%) |
Jun 19, 2012 | 5.382 | 5.511 | 5.377 | 5.457 | 5,222,670 | +0.14(+2.70%) |
Jun 18, 2012 | 5.150 | 5.363 | 5.135 | 5.313 | 6,304,462 | +0.09(+1.80%) |
Jun 15, 2012 | 5.145 | 5.234 | 5.135 | 5.219 | 5,922,342 | +0.09(+1.83%) |
Jun 14, 2012 | 5.200 | 5.249 | 5.108 | 5.125 | 6,794,471 | -0.06(-1.14%) |
Jun 13, 2012 | 5.175 | 5.348 | 5.160 | 5.185 | 5,420,481 | -0.02(-0.47%) |
Jun 12, 2012 | 5.145 | 5.264 | 5.135 | 5.209 | 5,210,897 | +0.10(+1.93%) |
Jun 11, 2012 | 5.343 | 5.348 | 5.101 | 5.111 | 6,278,437 | -0.11(-2.08%) |
Jun 08, 2012 | 5.234 | 5.279 | 5.150 | 5.219 | 6,044,131 | -0.08(-1.49%) |
Jun 07, 2012 | 5.412 | 5.476 | 5.284 | 5.298 | 6,496,262 | -0.01(-0.19%) |
Jun 06, 2012 | 5.190 | 5.318 | 5.155 | 5.308 | 7,560,269 | +0.19(+3.77%) |
Jun 05, 2012 | 5.022 | 5.160 | 5.012 | 5.115 | 3,787,495 | +0.08(+1.57%) |
Jun 04, 2012 | 5.051 | 5.071 | 4.928 | 5.036 | 6,456,636 | +0.04(+0.79%) |
Jun 01, 2012 | 5.145 | 5.180 | 4.992 | 4.997 | 7,750,098 | -0.30(-5.69%) |
May 31, 2012 | 5.264 | 5.353 | 5.130 | 5.298 | 8,846,838 | +0.06(+1.13%) |
May 30, 2012 | 5.372 | 5.407 | 5.229 | 5.239 | 7,136,039 | -0.27(-4.93%) |
May 29, 2012 | 5.560 | 5.565 | 5.432 | 5.511 | 5,306,314 | +0.12(+2.29%) |
May 25, 2012 | 5.442 | 5.466 | 5.372 | 5.387 | 4,868,378 | -0.07(-1.36%) |
May 24, 2012 | 5.486 | 5.516 | 5.348 | 5.461 | 9,331,566 | +0.04(+0.82%) |
May 23, 2012 | 5.382 | 5.432 | 5.195 | 5.417 | 9,223,364 | -0.06(-1.08%) |
May 22, 2012 | 5.447 | 5.560 | 5.432 | 5.476 | 6,667,578 | +0.01(+0.18%) |
May 21, 2012 | 5.368 | 5.476 | 5.338 | 5.466 | 2,518,187 | +0.14(+2.60%) |
May 18, 2012 | 5.506 | 5.506 | 5.303 | 5.328 | 5,612,969 | -0.08(-1.55%) |
May 17, 2012 | 5.506 | 5.521 | 5.402 | 5.412 | 5,370,043 | -0.08(-1.44%) |
May 16, 2012 | 5.748 | 5.783 | 5.491 | 5.491 | 7,991,376 | -0.22(-3.81%) |
May 15, 2012 | 5.906 | 5.936 | 5.689 | 5.709 | 6,409,484 | -0.20(-3.35%) |
May 14, 2012 | 5.975 | 6.020 | 5.896 | 5.906 | 4,258,863 | -0.18(-2.92%) |
May 11, 2012 | 5.961 | 6.193 | 5.941 | 6.084 | 4,955,241 | +0.18(+3.10%) |
May 10, 2012 | 5.979 | 5.988 | 5.882 | 5.901 | 4,999,575 | +0.00(+0.08%) |
May 09, 2012 | 5.930 | 5.976 | 5.834 | 5.896 | 6,718,800 | -0.12(-2.01%) |
May 08, 2012 | 6.119 | 6.119 | 5.940 | 6.017 | 6,392,502 | -0.12(-1.97%) |
May 07, 2012 | 6.119 | 6.201 | 6.066 | 6.138 | 6,804,078 | -0.00(-0.08%) |
May 04, 2012 | 6.259 | 6.303 | 6.090 | 6.143 | 6,413,727 | -0.21(-3.27%) |
May 03, 2012 | 6.772 | 6.806 | 6.206 | 6.351 | 9,816,238 | -0.21(-3.24%) |
May 02, 2012 | 6.453 | 6.564 | 6.380 | 6.564 | 5,066,815 | +0.03(+0.52%) |
May 01, 2012 | 6.612 | 6.724 | 6.516 | 6.530 | 4,941,642 | -0.08(-1.24%) |
Apr 30, 2012 | 6.666 | 6.670 | 6.520 | 6.612 | 4,570,870 | -0.10(-1.51%) |
Apr 27, 2012 | 6.569 | 6.724 | 6.545 | 6.714 | 4,988,060 | +0.16(+2.51%) |
Apr 26, 2012 | 6.530 | 6.588 | 6.472 | 6.549 | 3,654,424 | -0.01(-0.15%) |
Apr 25, 2012 | 6.540 | 6.574 | 6.429 | 6.559 | 4,406,390 | +0.13(+1.95%) |
Apr 24, 2012 | 6.400 | 6.482 | 6.385 | 6.433 | 4,017,798 | +0.04(+0.61%) |
Apr 23, 2012 | 6.341 | 6.414 | 6.279 | 6.395 | 5,628,197 | -0.10(-1.49%) |
Apr 20, 2012 | 6.622 | 6.656 | 6.467 | 6.491 | 5,045,610 | -0.04(-0.67%) |
Apr 19, 2012 | 6.487 | 6.579 | 6.424 | 6.535 | 8,903,676 | +0.10(+1.58%) |
Apr 18, 2012 | 6.433 | 6.525 | 6.370 | 6.433 | 5,510,996 | -0.05(-0.82%) |
Apr 17, 2012 | 6.385 | 6.564 | 6.356 | 6.487 | 5,906,635 | +0.22(+3.47%) |
Apr 16, 2012 | 6.322 | 6.370 | 6.216 | 6.269 | 5,525,682 | -0.02(-0.31%) |
Apr 13, 2012 | 6.443 | 6.482 | 6.230 | 6.288 | 8,308,929 | -0.21(-3.20%) |
Apr 12, 2012 | 6.129 | 6.569 | 6.104 | 6.496 | 11,313,898 | +0.43(+7.01%) |
Apr 11, 2012 | 6.046 | 6.119 | 5.979 | 6.071 | 6,526,602 | +0.12(+1.95%) |
Apr 10, 2012 | 6.138 | 6.167 | 5.916 | 5.955 | 8,423,083 | -0.22(-3.60%) |
Apr 09, 2012 | 6.264 | 6.283 | 6.167 | 6.177 | 4,311,549 | -0.21(-3.26%) |
Apr 05, 2012 | 6.385 | 6.438 | 6.341 | 6.385 | 4,169,777 | -0.02(-0.30%) |
Apr 04, 2012 | 6.419 | 6.491 | 6.346 | 6.404 | 5,885,106 | -0.13(-2.00%) |
Apr 03, 2012 | 6.651 | 6.675 | 6.482 | 6.535 | 6,019,127 | -0.15(-2.31%) |
Apr 02, 2012 | 6.520 | 6.714 | 6.472 | 6.690 | 5,920,610 | +0.14(+2.07%) |
Mar 30, 2012 | 6.583 | 6.661 | 6.520 | 6.554 | 7,863,754 | +0.03(+0.52%) |
Mar 29, 2012 | 6.622 | 6.627 | 6.385 | 6.520 | 15,218,775 | -0.14(-2.11%) |
Mar 28, 2012 | 6.724 | 6.743 | 6.627 | 6.661 | 9,121,400 | -0.08(-1.15%) |
Mar 27, 2012 | 6.801 | 6.820 | 6.695 | 6.738 | 8,499,588 | -0.08(-1.21%) |
Mar 26, 2012 | 6.690 | 6.845 | 6.663 | 6.820 | 7,696,595 | +0.20(+3.07%) |
Mar 23, 2012 | 6.540 | 6.617 | 6.484 | 6.617 | 5,324,743 | +0.05(+0.81%) |
Mar 22, 2012 | 6.477 | 6.575 | 6.409 | 6.564 | 7,103,621 | +0.01(+0.15%) |
Mar 21, 2012 | 6.598 | 6.627 | 6.491 | 6.554 | 7,269,596 | -0.04(-0.66%) |
Mar 20, 2012 | 6.559 | 6.630 | 6.429 | 6.598 | 7,416,799 | -0.05(-0.73%) |
Mar 19, 2012 | 6.685 | 6.811 | 6.646 | 6.646 | 7,074,286 | -0.03(-0.43%) |
Mar 16, 2012 | 6.724 | 6.874 | 6.666 | 6.675 | 10,364,112 | -0.03(-0.50%) |
Mar 15, 2012 | 6.598 | 6.721 | 6.535 | 6.709 | 10,283,626 | +0.13(+1.99%) |
Mar 14, 2012 | 6.211 | 6.840 | 6.211 | 6.579 | 25,908,526 | +0.37(+5.92%) |
Mar 13, 2012 | 6.022 | 6.211 | 5.993 | 6.211 | 6,695,487 | +0.23(+3.88%) |
Mar 12, 2012 | 5.955 | 6.008 | 5.906 | 5.979 | 4,703,391 | +0.01(+0.24%) |
Mar 09, 2012 | 5.892 | 5.984 | 5.877 | 5.964 | 4,121,972 | +0.11(+1.82%) |
Mar 08, 2012 | 5.795 | 5.887 | 5.747 | 5.858 | 4,367,398 | +0.14(+2.45%) |
Mar 07, 2012 | 5.747 | 5.747 | 5.635 | 5.717 | 5,781,526 | +0.00(+0.00%) |
Mar 06, 2012 | 5.892 | 5.901 | 5.698 | 5.717 | 5,999,155 | -0.29(-4.83%) |
Mar 05, 2012 | 6.061 | 6.066 | 5.969 | 6.008 | 4,595,715 | -0.07(-1.19%) |
Mar 02, 2012 | 6.221 | 6.230 | 6.071 | 6.080 | 5,300,985 | -0.10(-1.64%) |