Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.460 | 8.630 | 8.410 | 8.570 | 98,068 | +0.08(+0.94%) |
May 30, 2013 | 8.570 | 8.630 | 8.470 | 8.490 | 62,553 | +0.00(+0.00%) |
May 29, 2013 | 8.540 | 8.570 | 8.430 | 8.490 | 57,379 | -0.10(-1.16%) |
May 28, 2013 | 8.470 | 8.720 | 8.470 | 8.590 | 61,525 | +0.14(+1.66%) |
May 24, 2013 | 8.370 | 8.470 | 8.335 | 8.450 | 59,557 | +0.01(+0.12%) |
May 23, 2013 | 8.450 | 8.530 | 8.360 | 8.440 | 142,117 | -0.13(-1.52%) |
May 22, 2013 | 8.440 | 8.750 | 8.370 | 8.570 | 174,693 | +0.13(+1.54%) |
May 21, 2013 | 8.370 | 8.450 | 8.340 | 8.440 | 115,804 | +0.11(+1.32%) |
May 20, 2013 | 8.210 | 8.360 | 8.150 | 8.330 | 116,347 | +0.15(+1.83%) |
May 17, 2013 | 8.110 | 8.240 | 8.050 | 8.180 | 120,678 | +0.10(+1.24%) |
May 16, 2013 | 8.030 | 8.145 | 8.000 | 8.080 | 507,765 | +0.01(+0.12%) |
May 15, 2013 | 8.110 | 8.110 | 7.980 | 8.070 | 171,031 | +0.24(+3.07%) |
May 13, 2013 | 7.860 | 7.970 | 7.800 | 7.830 | 136,090 | +0.02(+0.26%) |
May 10, 2013 | 7.620 | 7.820 | 7.610 | 7.810 | 139,286 | +0.21(+2.76%) |
May 09, 2013 | 7.610 | 7.660 | 7.550 | 7.600 | 197,750 | +0.01(+0.13%) |
May 08, 2013 | 7.190 | 7.800 | 7.150 | 7.590 | 772,591 | +0.35(+4.83%) |
May 07, 2013 | 7.260 | 7.290 | 7.170 | 7.240 | 78,508 | -0.03(-0.41%) |
May 06, 2013 | 7.220 | 7.290 | 7.150 | 7.270 | 72,151 | +0.07(+0.97%) |
May 03, 2013 | 7.360 | 7.500 | 7.170 | 7.200 | 165,537 | -0.09(-1.23%) |
May 02, 2013 | 7.220 | 7.330 | 7.190 | 7.290 | 42,447 | +0.09(+1.25%) |
May 01, 2013 | 7.160 | 7.250 | 7.100 | 7.200 | 644,821 | -0.03(-0.41%) |
Apr 30, 2013 | 7.270 | 7.270 | 7.170 | 7.230 | 85,672 | -0.01(-0.14%) |
Apr 29, 2013 | 7.350 | 7.390 | 7.230 | 7.240 | 128,475 | -0.06(-0.82%) |
Apr 26, 2013 | 7.390 | 7.350 | 7.300 | 7.300 | 109,557 | -0.04(-0.54%) |
Apr 25, 2013 | 7.320 | 7.390 | 7.290 | 7.340 | 37,958 | +0.06(+0.82%) |
Apr 24, 2013 | 7.230 | 7.330 | 7.230 | 7.280 | 132,572 | +0.04(+0.55%) |
Apr 23, 2013 | 7.230 | 7.350 | 7.210 | 7.240 | 204,441 | +0.06(+0.84%) |
Apr 22, 2013 | 7.210 | 7.240 | 7.020 | 7.180 | 99,433 | +0.00(+0.00%) |
Apr 19, 2013 | 7.140 | 7.205 | 7.080 | 7.180 | 57,229 | +0.08(+1.13%) |
Apr 18, 2013 | 7.220 | 7.220 | 7.100 | 7.100 | 147,683 | -0.08(-1.11%) |
Apr 17, 2013 | 7.270 | 7.310 | 7.140 | 7.180 | 74,936 | -0.15(-2.05%) |
Apr 16, 2013 | 7.420 | 7.430 | 7.280 | 7.330 | 96,415 | -0.02(-0.27%) |
Apr 15, 2013 | 7.540 | 7.560 | 7.330 | 7.350 | 207,127 | -0.21(-2.78%) |
Apr 12, 2013 | 7.430 | 7.580 | 7.360 | 7.560 | 117,878 | +0.04(+0.53%) |
Apr 11, 2013 | 7.440 | 7.570 | 7.440 | 7.520 | 112,628 | -0.01(-0.13%) |
Apr 10, 2013 | 7.680 | 7.720 | 7.500 | 7.530 | 132,016 | -0.12(-1.57%) |
Apr 09, 2013 | 7.660 | 7.715 | 7.490 | 7.650 | 181,376 | +0.04(+0.53%) |
Apr 08, 2013 | 7.430 | 7.645 | 7.405 | 7.610 | 84,638 | +0.15(+2.01%) |
Apr 05, 2013 | 7.380 | 7.480 | 7.380 | 7.460 | 76,815 | +0.00(+0.00%) |
Apr 04, 2013 | 7.530 | 7.570 | 7.450 | 7.460 | 127,595 | -0.09(-1.19%) |
Apr 03, 2013 | 7.440 | 7.700 | 7.340 | 7.550 | 895,908 | +0.14(+1.89%) |
Apr 02, 2013 | 7.350 | 7.420 | 7.260 | 7.410 | 399,670 | +0.04(+0.54%) |
Apr 01, 2013 | 7.470 | 7.490 | 7.340 | 7.370 | 82,310 | -0.12(-1.60%) |
Mar 28, 2013 | 7.520 | 7.550 | 7.450 | 7.490 | 150,130 | -0.03(-0.40%) |
Mar 27, 2013 | 7.610 | 7.610 | 7.480 | 7.520 | 67,421 | -0.14(-1.83%) |
Mar 26, 2013 | 7.590 | 7.760 | 7.510 | 7.660 | 228,926 | +0.10(+1.32%) |
Mar 25, 2013 | 7.520 | 7.580 | 7.420 | 7.560 | 131,181 | +0.07(+0.93%) |
Mar 22, 2013 | 7.710 | 7.720 | 7.360 | 7.490 | 290,054 | -0.18(-2.35%) |
Mar 21, 2013 | 7.660 | 7.790 | 7.620 | 7.670 | 101,765 | -0.05(-0.65%) |
Mar 20, 2013 | 7.810 | 7.840 | 7.700 | 7.720 | 62,208 | -0.02(-0.26%) |
Mar 19, 2013 | 7.760 | 7.820 | 7.680 | 7.740 | 32,095 | -0.02(-0.26%) |
Mar 18, 2013 | 7.730 | 7.820 | 7.720 | 7.760 | 79,812 | -0.05(-0.64%) |
Mar 15, 2013 | 7.740 | 7.810 | 7.670 | 7.810 | 168,844 | +0.07(+0.90%) |
Mar 14, 2013 | 7.800 | 7.850 | 7.700 | 7.740 | 140,436 | -0.02(-0.26%) |
Mar 13, 2013 | 7.770 | 7.770 | 7.730 | 7.760 | 77,010 | +0.01(+0.13%) |
Mar 12, 2013 | 7.790 | 7.880 | 7.710 | 7.750 | 165,073 | +0.00(+0.00%) |
Mar 11, 2013 | 7.720 | 7.780 | 7.630 | 7.750 | 205,092 | +0.06(+0.78%) |
Mar 08, 2013 | 7.680 | 7.750 | 7.630 | 7.690 | 262,168 | +0.06(+0.79%) |
Mar 07, 2013 | 7.680 | 7.720 | 7.610 | 7.630 | 137,823 | -0.01(-0.13%) |
Mar 06, 2013 | 7.630 | 7.690 | 7.510 | 7.640 | 107,466 | -0.01(-0.13%) |
Mar 05, 2013 | 7.520 | 7.760 | 7.520 | 7.650 | 148,347 | +0.04(+0.53%) |
Mar 04, 2013 | 7.530 | 7.640 | 7.530 | 7.610 | 130,490 | +0.08(+1.06%) |
Mar 01, 2013 | 7.550 | 7.580 | 7.410 | 7.530 | 210,868 | -0.07(-0.92%) |
Feb 28, 2013 | 7.600 | 7.680 | 7.550 | 7.600 | 164,423 | +0.05(+0.66%) |
Feb 27, 2013 | 7.360 | 7.560 | 7.360 | 7.550 | 171,258 | +0.16(+2.17%) |
Feb 26, 2013 | 7.390 | 7.460 | 7.350 | 7.390 | 113,243 | -0.10(-1.34%) |
Feb 22, 2013 | 7.620 | 7.670 | 7.380 | 7.490 | 206,523 | -0.13(-1.71%) |
Feb 21, 2013 | 7.540 | 7.640 | 7.460 | 7.620 | 170,874 | +0.07(+0.93%) |
Feb 20, 2013 | 7.850 | 7.850 | 7.440 | 7.550 | 438,477 | -0.05(-0.66%) |
Feb 19, 2013 | 7.630 | 7.680 | 7.510 | 7.600 | 778,738 | +0.00(+0.00%) |
Feb 15, 2013 | 7.600 | 7.630 | 7.530 | 7.600 | 124,480 | +0.02(+0.26%) |
Feb 14, 2013 | 7.570 | 7.610 | 7.470 | 7.580 | 188,839 | +0.01(+0.13%) |
Feb 13, 2013 | 7.570 | 7.580 | 7.470 | 7.570 | 142,873 | +0.04(+0.53%) |
Feb 12, 2013 | 7.530 | 7.580 | 7.510 | 7.530 | 88,027 | -0.02(-0.26%) |
Feb 11, 2013 | 7.520 | 7.550 | 7.370 | 7.550 | 141,660 | +0.01(+0.13%) |
Feb 08, 2013 | 7.500 | 7.590 | 7.485 | 7.540 | 164,408 | +0.02(+0.27%) |
Feb 07, 2013 | 7.530 | 7.550 | 7.480 | 7.520 | 149,410 | +0.01(+0.13%) |
Feb 06, 2013 | 7.520 | 7.560 | 7.490 | 7.510 | 113,180 | +0.06(+0.81%) |
Feb 04, 2013 | 7.400 | 7.550 | 7.400 | 7.450 | 147,119 | -0.05(-0.67%) |
Feb 01, 2013 | 7.570 | 7.610 | 7.450 | 7.500 | 283,914 | +0.00(+0.00%) |
Jan 31, 2013 | 7.450 | 7.590 | 7.350 | 7.500 | 311,874 | +0.06(+0.81%) |
Jan 30, 2013 | 7.610 | 7.610 | 7.400 | 7.440 | 124,427 | -0.13(-1.72%) |
Jan 29, 2013 | 7.590 | 7.610 | 7.510 | 7.570 | 200,344 | +0.00(+0.00%) |
Jan 28, 2013 | 7.600 | 7.650 | 7.520 | 7.570 | 93,590 | -0.01(-0.13%) |
Jan 25, 2013 | 7.570 | 7.600 | 7.440 | 7.580 | 171,002 | +0.06(+0.80%) |
Jan 24, 2013 | 7.640 | 7.710 | 7.390 | 7.520 | 148,227 | -0.14(-1.83%) |
Jan 23, 2013 | 7.760 | 7.800 | 7.630 | 7.660 | 74,575 | -0.14(-1.79%) |
Jan 22, 2013 | 7.530 | 7.820 | 7.530 | 7.800 | 166,098 | +0.26(+3.45%) |
Jan 18, 2013 | 7.540 | 7.660 | 7.420 | 7.540 | 335,934 | +0.00(+0.00%) |
Jan 17, 2013 | 7.180 | 7.630 | 7.180 | 7.540 | 1,183,581 | +0.48(+6.80%) |
Jan 16, 2013 | 7.000 | 7.120 | 6.910 | 7.060 | 189,987 | +0.05(+0.71%) |
Jan 15, 2013 | 7.180 | 7.180 | 6.980 | 7.010 | 154,799 | -0.19(-2.64%) |
Jan 14, 2013 | 7.080 | 7.260 | 7.080 | 7.200 | 96,364 | +0.11(+1.55%) |
Jan 11, 2013 | 7.350 | 7.500 | 7.065 | 7.090 | 196,631 | -0.28(-3.80%) |
Jan 10, 2013 | 7.490 | 7.490 | 7.280 | 7.370 | 116,647 | -0.03(-0.41%) |
Jan 09, 2013 | 7.180 | 7.460 | 7.180 | 7.400 | 148,906 | +0.20(+2.78%) |
Jan 08, 2013 | 7.440 | 7.490 | 7.190 | 7.200 | 130,489 | -0.20(-2.70%) |
Jan 07, 2013 | 7.060 | 7.410 | 7.050 | 7.400 | 345,224 | +0.35(+4.96%) |
Jan 04, 2013 | 6.990 | 7.165 | 6.990 | 7.050 | 741,000 | -0.07(-0.98%) |
Jan 03, 2013 | 6.850 | 7.160 | 6.840 | 7.120 | 489,075 | +0.09(+1.28%) |
Jan 02, 2013 | 7.100 | 7.150 | 6.970 | 7.030 | 220,245 | +0.01(+0.14%) |
Dec 31, 2012 | 6.890 | 7.100 | 6.890 | 7.020 | 175,850 | +0.06(+0.86%) |
Dec 28, 2012 | 6.860 | 6.990 | 6.740 | 6.960 | 131,218 | +0.09(+1.31%) |
Dec 27, 2012 | 6.810 | 6.940 | 6.720 | 6.870 | 68,968 | +0.05(+0.73%) |
Dec 26, 2012 | 6.990 | 7.020 | 6.790 | 6.820 | 65,737 | -0.19(-2.71%) |
Dec 24, 2012 | 6.990 | 7.020 | 6.960 | 7.010 | 28,692 | -0.01(-0.14%) |
Dec 21, 2012 | 7.110 | 7.110 | 6.860 | 7.020 | 173,429 | -0.19(-2.64%) |
Dec 20, 2012 | 7.130 | 7.210 | 7.100 | 7.210 | 69,175 | +0.11(+1.55%) |
Dec 19, 2012 | 7.110 | 7.180 | 6.900 | 7.100 | 72,829 | -0.05(-0.70%) |
Dec 18, 2012 | 6.910 | 7.180 | 6.900 | 7.150 | 108,485 | +0.31(+4.53%) |
Dec 17, 2012 | 6.930 | 6.960 | 6.800 | 6.840 | 99,144 | -0.01(-0.15%) |
Dec 14, 2012 | 6.800 | 6.910 | 6.660 | 6.850 | 100,788 | +0.00(+0.00%) |
Dec 13, 2012 | 6.860 | 7.040 | 6.800 | 6.850 | 125,465 | -0.05(-0.72%) |
Dec 12, 2012 | 7.050 | 7.050 | 6.890 | 6.900 | 192,711 | -0.11(-1.57%) |
Dec 11, 2012 | 6.900 | 7.110 | 6.900 | 7.010 | 115,014 | +0.11(+1.59%) |
Dec 10, 2012 | 6.860 | 6.930 | 6.740 | 6.900 | 117,635 | +0.07(+1.02%) |
Dec 07, 2012 | 6.570 | 6.850 | 6.520 | 6.830 | 99,784 | +0.33(+5.08%) |
Dec 06, 2012 | 6.460 | 6.580 | 6.390 | 6.500 | 125,348 | +0.00(+0.00%) |
Dec 05, 2012 | 6.470 | 6.540 | 6.380 | 6.500 | 126,873 | +0.02(+0.31%) |
Dec 04, 2012 | 6.360 | 6.480 | 6.330 | 6.480 | 113,302 | -0.02(-0.31%) |
Nov 30, 2012 | 6.620 | 6.620 | 6.450 | 6.500 | 305,589 | -0.09(-1.37%) |
Nov 29, 2012 | 6.510 | 6.670 | 6.510 | 6.590 | 108,771 | +0.06(+0.92%) |
Nov 28, 2012 | 6.460 | 6.550 | 6.440 | 6.530 | 148,043 | +0.02(+0.31%) |
Nov 27, 2012 | 6.490 | 6.640 | 6.440 | 6.510 | 109,124 | -0.04(-0.61%) |
Nov 26, 2012 | 6.560 | 6.660 | 6.500 | 6.550 | 281,928 | -0.01(-0.15%) |
Nov 23, 2012 | 6.460 | 6.575 | 6.450 | 6.560 | 73,927 | +0.06(+0.92%) |
Nov 21, 2012 | 6.510 | 6.580 | 6.450 | 6.500 | 145,021 | -0.04(-0.61%) |
Nov 20, 2012 | 6.540 | 6.620 | 6.400 | 6.540 | 330,727 | -0.03(-0.46%) |
Nov 19, 2012 | 6.590 | 6.700 | 6.550 | 6.570 | 197,044 | +0.05(+0.77%) |
Nov 16, 2012 | 6.500 | 6.550 | 6.470 | 6.520 | 96,974 | -0.02(-0.31%) |
Nov 15, 2012 | 6.720 | 6.770 | 6.500 | 6.540 | 151,474 | -0.20(-2.97%) |
Nov 14, 2012 | 6.740 | 6.750 | 6.670 | 6.740 | 458,685 | +0.01(+0.15%) |
Nov 13, 2012 | 6.760 | 6.780 | 6.680 | 6.730 | 158,244 | -0.03(-0.44%) |
Nov 12, 2012 | 6.770 | 6.800 | 6.650 | 6.760 | 173,013 | +0.02(+0.30%) |
Nov 09, 2012 | 6.680 | 6.820 | 6.640 | 6.740 | 301,006 | -0.02(-0.30%) |
Nov 08, 2012 | 6.670 | 6.770 | 6.640 | 6.760 | 297,967 | +0.03(+0.45%) |
Nov 07, 2012 | 6.690 | 6.810 | 6.620 | 6.730 | 213,199 | -0.08(-1.17%) |
Nov 06, 2012 | 6.770 | 6.880 | 6.660 | 6.810 | 216,901 | +0.04(+0.59%) |
Nov 05, 2012 | 6.650 | 6.840 | 6.610 | 6.770 | 372,416 | +0.14(+2.11%) |
Nov 02, 2012 | 6.750 | 6.830 | 6.310 | 6.630 | 705,879 | -0.22(-3.21%) |
Nov 01, 2012 | 6.630 | 6.860 | 6.590 | 6.850 | 425,826 | +0.19(+2.85%) |
Oct 31, 2012 | 6.590 | 6.820 | 6.520 | 6.660 | 377,062 | +0.06(+0.91%) |
Oct 26, 2012 | 6.600 | 6.600 | 6.600 | 0 | +0.24(+3.77%) | |
Oct 25, 2012 | 6.520 | 6.588 | 6.320 | 6.360 | 303,214 | -0.13(-2.00%) |
Oct 24, 2012 | 6.460 | 6.510 | 6.380 | 6.490 | 271,794 | +0.07(+1.09%) |
Oct 23, 2012 | 6.490 | 6.490 | 6.200 | 6.420 | 223,876 | -0.03(-0.47%) |
Oct 19, 2012 | 6.570 | 6.580 | 6.400 | 6.450 | 259,793 | -0.15(-2.27%) |
Oct 18, 2012 | 6.630 | 6.710 | 6.520 | 6.600 | 174,951 | -0.01(-0.15%) |
Oct 17, 2012 | 6.540 | 6.660 | 6.460 | 6.610 | 193,713 | +0.04(+0.61%) |
Oct 16, 2012 | 6.330 | 6.600 | 6.314 | 6.570 | 378,623 | +0.30(+4.78%) |
Oct 15, 2012 | 6.020 | 6.280 | 6.000 | 6.270 | 167,900 | +0.27(+4.50%) |
Oct 12, 2012 | 6.010 | 6.020 | 5.870 | 6.000 | 759,254 | -0.03(-0.50%) |
Oct 11, 2012 | 5.890 | 6.040 | 5.765 | 6.030 | 225,869 | +0.15(+2.55%) |
Oct 10, 2012 | 5.780 | 5.970 | 5.690 | 5.880 | 250,409 | +0.15(+2.62%) |
Oct 09, 2012 | 5.780 | 5.780 | 5.650 | 5.730 | 120,911 | -0.07(-1.21%) |
Oct 08, 2012 | 5.610 | 5.840 | 5.610 | 5.800 | 196,754 | +0.10(+1.75%) |
Oct 05, 2012 | 6.010 | 6.010 | 5.660 | 5.700 | 237,468 | -0.27(-4.52%) |
Oct 04, 2012 | 5.880 | 6.000 | 5.820 | 5.970 | 187,095 | +0.13(+2.23%) |
Oct 03, 2012 | 5.910 | 5.930 | 5.730 | 5.840 | 197,880 | -0.06(-1.02%) |
Oct 02, 2012 | 5.920 | 5.990 | 5.760 | 5.900 | 243,364 | -0.03(-0.51%) |
Oct 01, 2012 | 6.030 | 6.070 | 5.670 | 5.930 | 398,835 | -0.05(-0.84%) |
Sep 28, 2012 | 5.800 | 6.030 | 5.670 | 5.980 | 421,237 | +0.17(+2.93%) |
Sep 27, 2012 | 5.500 | 5.810 | 5.465 | 5.810 | 294,567 | +0.30(+5.44%) |
Sep 26, 2012 | 5.830 | 5.890 | 5.450 | 5.510 | 449,257 | -0.34(-5.81%) |
Sep 25, 2012 | 5.900 | 6.080 | 5.840 | 5.850 | 389,542 | -0.06(-1.02%) |
Sep 24, 2012 | 6.070 | 6.070 | 5.800 | 5.910 | 332,216 | -0.09(-1.50%) |
Sep 21, 2012 | 5.400 | 6.050 | 5.400 | 6.000 | 592,161 | +0.65(+12.15%) |
Sep 20, 2012 | 5.350 | 5.420 | 5.290 | 5.350 | 325,504 | +0.01(+0.19%) |
Sep 19, 2012 | 5.450 | 5.500 | 5.320 | 5.340 | 124,231 | -0.11(-2.02%) |
Sep 18, 2012 | 5.530 | 5.530 | 5.410 | 5.450 | 198,684 | -0.07(-1.27%) |
Sep 17, 2012 | 5.740 | 5.740 | 5.480 | 5.520 | 193,072 | -0.24(-4.17%) |
Sep 14, 2012 | 5.430 | 5.770 | 5.430 | 5.760 | 248,200 | +0.36(+6.67%) |
Sep 13, 2012 | 5.340 | 5.450 | 5.310 | 5.400 | 219,502 | +0.05(+0.93%) |
Sep 12, 2012 | 5.130 | 5.370 | 5.120 | 5.350 | 149,809 | +0.16(+3.08%) |
Sep 11, 2012 | 5.380 | 5.380 | 5.090 | 5.190 | 352,836 | -0.19(-3.53%) |
Sep 10, 2012 | 5.330 | 5.380 | 5.310 | 5.380 | 119,960 | +0.00(+0.00%) |
Sep 07, 2012 | 5.350 | 5.390 | 5.240 | 5.380 | 98,118 | +0.08(+1.51%) |
Sep 06, 2012 | 5.360 | 5.390 | 5.170 | 5.300 | 178,804 | -0.02(-0.38%) |
Sep 05, 2012 | 5.330 | 5.390 | 5.230 | 5.320 | 131,965 | -0.01(-0.19%) |
Sep 04, 2012 | 5.250 | 5.340 | 5.090 | 5.330 | 182,012 | +0.08(+1.52%) |
Aug 31, 2012 | 5.210 | 5.280 | 5.180 | 5.250 | 138,137 | +0.08(+1.55%) |
Aug 30, 2012 | 5.160 | 5.180 | 5.070 | 5.170 | 126,105 | -0.01(-0.19%) |
Aug 29, 2012 | 5.120 | 5.220 | 5.100 | 5.180 | 164,518 | +0.17(+3.39%) |
Aug 27, 2012 | 5.040 | 5.050 | 4.900 | 5.010 | 241,232 | -0.04(-0.79%) |
Aug 24, 2012 | 5.000 | 5.080 | 4.970 | 5.050 | 234,227 | -0.01(-0.20%) |
Aug 23, 2012 | 5.120 | 5.160 | 5.000 | 5.060 | 187,898 | -0.06(-1.17%) |
Aug 22, 2012 | 5.100 | 5.160 | 5.020 | 5.120 | 158,993 | +0.00(+0.00%) |
Aug 21, 2012 | 5.080 | 5.260 | 5.080 | 5.120 | 152,489 | +0.05(+0.99%) |
Aug 20, 2012 | 4.940 | 5.070 | 4.890 | 5.070 | 199,926 | +0.14(+2.84%) |
Aug 17, 2012 | 5.060 | 5.117 | 4.900 | 4.930 | 150,579 | -0.14(-2.76%) |
Aug 16, 2012 | 5.070 | 5.160 | 4.970 | 5.070 | 207,658 | +0.01(+0.20%) |
Aug 15, 2012 | 5.030 | 5.070 | 4.960 | 5.060 | 133,074 | +0.05(+1.00%) |
Aug 14, 2012 | 5.150 | 5.150 | 4.940 | 5.010 | 187,479 | -0.09(-1.76%) |
Aug 13, 2012 | 5.200 | 5.240 | 5.020 | 5.100 | 160,536 | -0.14(-2.67%) |
Aug 10, 2012 | 5.350 | 5.360 | 5.130 | 5.240 | 164,520 | -0.10(-1.87%) |
Aug 09, 2012 | 5.410 | 5.530 | 5.300 | 5.340 | 312,057 | -0.07(-1.29%) |
Aug 08, 2012 | 5.010 | 5.475 | 5.010 | 5.410 | 299,238 | +0.33(+6.50%) |
Aug 07, 2012 | 4.890 | 5.120 | 4.890 | 5.080 | 178,028 | +0.21(+4.31%) |
Aug 06, 2012 | 5.000 | 5.050 | 4.860 | 4.870 | 203,983 | -0.10(-2.01%) |
Aug 03, 2012 | 4.760 | 5.010 | 4.670 | 4.970 | 319,611 | +0.28(+5.97%) |
Aug 02, 2012 | 4.520 | 4.990 | 4.480 | 4.690 | 581,178 | -0.27(-5.44%) |
Aug 01, 2012 | 5.070 | 5.070 | 4.910 | 4.960 | 326,318 | -0.10(-1.98%) |
Jul 31, 2012 | 4.980 | 5.060 | 4.930 | 5.060 | 417,062 | +0.04(+0.80%) |
Jul 30, 2012 | 5.000 | 5.060 | 4.850 | 5.020 | 357,122 | +0.05(+1.01%) |
Jul 27, 2012 | 4.950 | 5.050 | 4.870 | 4.970 | 383,009 | +0.07(+1.43%) |
Jul 26, 2012 | 4.970 | 5.040 | 4.770 | 4.900 | 309,830 | +0.01(+0.20%) |
Jul 25, 2012 | 4.970 | 5.060 | 4.810 | 4.890 | 320,744 | -0.08(-1.61%) |
Jul 24, 2012 | 5.080 | 5.080 | 4.900 | 4.970 | 170,915 | -0.07(-1.39%) |
Jul 23, 2012 | 5.070 | 5.130 | 5.010 | 5.040 | 316,655 | -0.08(-1.56%) |
Jul 20, 2012 | 5.100 | 5.170 | 5.030 | 5.120 | 239,166 | +0.00(+0.00%) |
Jul 19, 2012 | 5.170 | 5.220 | 5.010 | 5.120 | 470,856 | -0.09(-1.73%) |
Jul 18, 2012 | 5.210 | 5.270 | 5.160 | 5.210 | 344,974 | -0.04(-0.76%) |
Jul 17, 2012 | 5.060 | 5.260 | 4.950 | 5.250 | 478,527 | +0.17(+3.35%) |
Jul 16, 2012 | 4.750 | 5.120 | 4.750 | 5.080 | 375,748 | -0.17(-3.24%) |
Jul 13, 2012 | 5.390 | 5.460 | 5.240 | 5.250 | 174,760 | -0.09(-1.69%) |
Jul 12, 2012 | 5.440 | 5.510 | 5.300 | 5.340 | 149,096 | -0.16(-2.91%) |
Jul 11, 2012 | 5.580 | 5.650 | 5.450 | 5.500 | 178,408 | -0.10(-1.79%) |
Jul 10, 2012 | 5.740 | 5.740 | 5.440 | 5.600 | 270,623 | -0.06(-1.06%) |
Jul 09, 2012 | 5.720 | 5.840 | 5.630 | 5.660 | 223,600 | -0.17(-2.92%) |
Jul 06, 2012 | 5.870 | 5.880 | 5.760 | 5.830 | 371,227 | -0.03(-0.51%) |
Jul 05, 2012 | 6.020 | 6.080 | 5.640 | 5.860 | 1,388,663 | -0.15(-2.50%) |
Jul 03, 2012 | 6.020 | 6.060 | 5.710 | 6.010 | 662,331 | -0.04(-0.66%) |
Jul 02, 2012 | 6.020 | 6.160 | 5.940 | 6.050 | 487,017 | +0.03(+0.50%) |
Jun 29, 2012 | 6.120 | 6.120 | 5.970 | 6.020 | 295,869 | +0.00(+0.00%) |
Jun 28, 2012 | 6.050 | 6.140 | 5.950 | 6.020 | 173,452 | -0.11(-1.79%) |
Jun 27, 2012 | 6.150 | 6.150 | 6.070 | 6.130 | 223,473 | +0.02(+0.33%) |
Jun 26, 2012 | 6.100 | 6.150 | 6.010 | 6.110 | 217,695 | +0.02(+0.33%) |
Jun 25, 2012 | 6.170 | 6.170 | 6.065 | 6.090 | 151,970 | -0.17(-2.72%) |
Jun 22, 2012 | 6.150 | 6.290 | 6.070 | 6.260 | 431,782 | +0.15(+2.45%) |
Jun 21, 2012 | 6.290 | 6.290 | 6.090 | 6.110 | 99,579 | -0.17(-2.71%) |
Jun 20, 2012 | 6.160 | 6.280 | 6.160 | 6.280 | 259,650 | +0.10(+1.62%) |
Jun 19, 2012 | 6.050 | 6.200 | 6.040 | 6.180 | 377,153 | +0.18(+3.00%) |
Jun 18, 2012 | 6.050 | 6.050 | 5.960 | 6.000 | 311,446 | -0.04(-0.66%) |
Jun 15, 2012 | 6.000 | 6.080 | 5.960 | 6.040 | 320,543 | +0.04(+0.67%) |
Jun 14, 2012 | 5.990 | 6.080 | 5.920 | 6.000 | 306,344 | -0.02(-0.33%) |
Jun 13, 2012 | 6.160 | 6.190 | 6.000 | 6.020 | 413,978 | -0.15(-2.43%) |
Jun 12, 2012 | 6.290 | 6.290 | 6.040 | 6.170 | 308,871 | -0.05(-0.80%) |
Jun 11, 2012 | 6.440 | 6.470 | 6.220 | 6.220 | 297,298 | -0.18(-2.81%) |
Jun 08, 2012 | 5.990 | 6.400 | 5.910 | 6.400 | 363,306 | +0.07(+1.11%) |
Jun 07, 2012 | 6.410 | 6.450 | 6.300 | 6.330 | 264,065 | +0.03(+0.48%) |
Jun 06, 2012 | 6.130 | 6.320 | 6.040 | 6.300 | 235,762 | +0.21(+3.45%) |
Jun 05, 2012 | 6.090 | 6.195 | 5.900 | 6.090 | 248,662 | +0.00(+0.00%) |
Jun 04, 2012 | 6.150 | 6.200 | 5.970 | 6.090 | 321,944 | -0.06(-0.98%) |