Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 6.831 | 6.890 | 6.792 | 6.799 | 305,565 | -0.03(-0.46%) |
Jan 30, 2013 | 6.931 | 6.960 | 6.815 | 6.831 | 970,245 | -0.12(-1.72%) |
Jan 29, 2013 | 6.944 | 6.952 | 6.901 | 6.950 | 498,797 | +0.01(+0.08%) |
Jan 28, 2013 | 6.878 | 6.952 | 6.815 | 6.944 | 241,435 | +0.09(+1.26%) |
Jan 25, 2013 | 6.905 | 6.929 | 6.776 | 6.858 | 344,240 | -0.01(-0.17%) |
Jan 24, 2013 | 6.841 | 6.888 | 6.743 | 6.870 | 214,765 | +0.06(+0.86%) |
Jan 23, 2013 | 6.901 | 6.901 | 6.758 | 6.811 | 250,478 | -0.10(-1.47%) |
Jan 22, 2013 | 6.772 | 6.915 | 6.655 | 6.913 | 395,961 | +0.16(+2.32%) |
Jan 18, 2013 | 6.719 | 6.796 | 6.662 | 6.756 | 272,547 | +0.05(+0.73%) |
Jan 17, 2013 | 6.713 | 6.803 | 6.639 | 6.707 | 315,951 | +0.03(+0.44%) |
Jan 16, 2013 | 6.615 | 6.745 | 6.529 | 6.678 | 464,891 | +0.06(+0.98%) |
Jan 15, 2013 | 6.602 | 6.629 | 6.600 | 6.613 | 119,619 | -0.01(-0.12%) |
Jan 14, 2013 | 6.543 | 6.633 | 6.525 | 6.621 | 121,994 | +0.06(+0.87%) |
Jan 11, 2013 | 6.631 | 6.645 | 6.502 | 6.564 | 173,491 | -0.05(-0.80%) |
Jan 10, 2013 | 6.644 | 6.644 | 6.572 | 6.617 | 208,387 | +0.00(+0.06%) |
Jan 09, 2013 | 6.570 | 6.635 | 6.510 | 6.613 | 420,165 | +0.07(+1.05%) |
Jan 08, 2013 | 6.598 | 6.617 | 6.502 | 6.545 | 264,837 | -0.07(-1.10%) |
Jan 07, 2013 | 6.631 | 6.653 | 6.568 | 6.617 | 125,430 | -0.06(-0.96%) |
Jan 04, 2013 | 6.617 | 6.682 | 6.608 | 6.682 | 229,394 | +0.08(+1.26%) |
Jan 03, 2013 | 6.637 | 6.651 | 6.584 | 6.599 | 239,653 | -0.02(-0.28%) |
Jan 02, 2013 | 6.586 | 6.651 | 6.476 | 6.617 | 643,269 | +0.14(+2.18%) |
Dec 31, 2012 | 6.425 | 6.482 | 6.329 | 6.476 | 523,179 | +0.08(+1.22%) |
Dec 28, 2012 | 6.406 | 6.504 | 6.398 | 6.398 | 150,431 | -0.04(-0.61%) |
Dec 27, 2012 | 6.472 | 6.503 | 6.329 | 6.437 | 270,275 | -0.05(-0.72%) |
Dec 26, 2012 | 6.566 | 6.566 | 6.447 | 6.484 | 117,097 | -0.06(-0.96%) |
Dec 24, 2012 | 6.559 | 6.580 | 6.496 | 6.547 | 171,147 | +0.01(+0.21%) |
Dec 21, 2012 | 6.472 | 6.559 | 6.439 | 6.533 | 2,684,333 | +0.03(+0.42%) |
Dec 20, 2012 | 6.529 | 6.561 | 6.455 | 6.506 | 557,453 | -0.04(-0.60%) |
Dec 19, 2012 | 6.486 | 6.559 | 6.449 | 6.545 | 238,100 | +0.05(+0.72%) |
Dec 18, 2012 | 6.474 | 6.500 | 6.390 | 6.498 | 271,960 | +0.02(+0.36%) |
Dec 17, 2012 | 6.294 | 6.486 | 6.292 | 6.474 | 307,464 | +0.19(+3.09%) |
Dec 14, 2012 | 6.355 | 6.380 | 6.267 | 6.280 | 354,794 | -0.09(-1.41%) |
Dec 13, 2012 | 6.418 | 6.443 | 6.349 | 6.371 | 153,040 | -0.03(-0.43%) |
Dec 12, 2012 | 6.480 | 6.501 | 6.394 | 6.398 | 275,780 | -0.07(-1.09%) |
Dec 11, 2012 | 6.404 | 6.472 | 6.365 | 6.468 | 364,399 | +0.08(+1.25%) |
Dec 10, 2012 | 6.433 | 6.453 | 6.373 | 6.388 | 213,302 | -0.04(-0.70%) |
Dec 07, 2012 | 6.480 | 6.480 | 6.332 | 6.433 | 144,503 | -0.00(-0.06%) |
Dec 06, 2012 | 6.482 | 6.513 | 6.427 | 6.437 | 176,837 | -0.06(-0.99%) |
Dec 05, 2012 | 6.546 | 6.546 | 6.455 | 6.501 | 350,377 | -0.00(-0.06%) |
Dec 04, 2012 | 6.579 | 6.618 | 6.466 | 6.505 | 456,083 | +0.04(+0.57%) |
Nov 30, 2012 | 6.525 | 6.525 | 6.412 | 6.468 | 1,832,002 | -0.04(-0.57%) |
Nov 29, 2012 | 6.535 | 6.535 | 6.402 | 6.505 | 276,928 | +0.02(+0.27%) |
Nov 28, 2012 | 6.433 | 6.490 | 6.369 | 6.488 | 353,843 | +0.04(+0.70%) |
Nov 27, 2012 | 6.478 | 6.527 | 6.388 | 6.443 | 465,905 | -0.02(-0.36%) |
Nov 26, 2012 | 6.437 | 6.466 | 6.365 | 6.466 | 301,064 | +0.03(+0.45%) |
Nov 23, 2012 | 6.431 | 6.443 | 6.002 | 6.437 | 183,722 | +0.04(+0.58%) |
Nov 21, 2012 | 6.437 | 6.465 | 6.382 | 6.400 | 225,493 | -0.04(-0.55%) |
Nov 20, 2012 | 6.408 | 6.474 | 6.408 | 6.435 | 382,275 | -0.00(-0.03%) |
Nov 19, 2012 | 6.449 | 6.507 | 6.414 | 6.437 | 318,003 | +0.05(+0.73%) |
Nov 16, 2012 | 6.287 | 6.431 | 6.236 | 6.390 | 345,630 | +0.08(+1.30%) |
Nov 15, 2012 | 6.386 | 6.501 | 6.271 | 6.308 | 238,366 | -0.10(-1.49%) |
Nov 14, 2012 | 6.519 | 6.556 | 6.386 | 6.404 | 185,434 | -0.12(-1.82%) |
Nov 13, 2012 | 6.486 | 6.712 | 6.486 | 6.523 | 246,753 | -0.00(-0.06%) |
Nov 12, 2012 | 6.474 | 6.548 | 6.423 | 6.527 | 149,666 | +0.06(+1.00%) |
Nov 09, 2012 | 6.431 | 6.572 | 6.412 | 6.462 | 233,311 | +0.01(+0.09%) |
Nov 08, 2012 | 6.490 | 6.583 | 6.445 | 6.457 | 259,899 | -0.03(-0.54%) |
Nov 07, 2012 | 6.593 | 6.701 | 6.453 | 6.491 | 449,310 | -0.18(-2.71%) |
Nov 06, 2012 | 6.635 | 6.725 | 6.635 | 6.672 | 254,907 | +0.06(+0.94%) |
Nov 05, 2012 | 6.542 | 6.659 | 6.484 | 6.610 | 230,393 | +0.06(+0.89%) |
Nov 02, 2012 | 6.661 | 6.666 | 6.552 | 6.552 | 297,738 | -0.07(-1.06%) |
Nov 01, 2012 | 6.719 | 6.738 | 6.579 | 6.622 | 641,334 | -0.11(-1.62%) |
Oct 31, 2012 | 6.596 | 6.732 | 6.589 | 6.730 | 322,365 | +0.05(+0.70%) |
Oct 26, 2012 | 6.878 | 6.684 | 6.684 | 6.684 | 1,642,838 | -0.20(-2.85%) |
Oct 25, 2012 | 6.954 | 6.964 | 6.800 | 6.880 | 301,279 | +0.04(+0.63%) |
Oct 24, 2012 | 6.892 | 6.898 | 6.785 | 6.837 | 366,782 | -0.02(-0.28%) |
Oct 23, 2012 | 6.762 | 6.873 | 6.651 | 6.857 | 1,406,474 | +0.04(+0.63%) |
Oct 19, 2012 | 6.800 | 6.855 | 6.703 | 6.814 | 860,529 | -0.01(-0.09%) |
Oct 18, 2012 | 6.495 | 6.878 | 6.460 | 6.820 | 832,078 | +0.32(+5.00%) |
Oct 17, 2012 | 6.385 | 6.536 | 6.313 | 6.495 | 789,566 | +0.13(+1.98%) |
Oct 16, 2012 | 6.544 | 6.544 | 6.363 | 6.369 | 489,392 | -0.13(-1.97%) |
Oct 15, 2012 | 6.517 | 6.552 | 6.443 | 6.497 | 323,194 | +0.01(+0.18%) |
Oct 12, 2012 | 6.649 | 6.649 | 6.466 | 6.486 | 367,441 | -0.18(-2.71%) |
Oct 11, 2012 | 6.633 | 6.697 | 6.602 | 6.666 | 331,120 | +0.09(+1.42%) |
Oct 10, 2012 | 6.542 | 6.581 | 6.532 | 6.573 | 134,648 | +0.04(+0.65%) |
Oct 09, 2012 | 6.608 | 6.655 | 6.519 | 6.530 | 169,240 | -0.10(-1.49%) |
Oct 08, 2012 | 6.676 | 6.676 | 6.606 | 6.629 | 74,946 | -0.04(-0.58%) |
Oct 05, 2012 | 6.668 | 6.758 | 6.655 | 6.668 | 158,684 | +0.00(+0.06%) |
Oct 04, 2012 | 6.694 | 6.711 | 6.644 | 6.664 | 276,415 | +0.00(+0.06%) |
Oct 03, 2012 | 6.729 | 6.732 | 6.651 | 6.661 | 230,728 | -0.05(-0.72%) |
Oct 02, 2012 | 6.773 | 6.779 | 6.703 | 6.709 | 283,446 | -0.05(-0.80%) |
Oct 01, 2012 | 6.684 | 6.765 | 6.649 | 6.764 | 416,489 | +0.14(+2.11%) |
Sep 28, 2012 | 6.616 | 6.695 | 6.608 | 6.624 | 496,665 | -0.03(-0.47%) |
Sep 27, 2012 | 6.530 | 6.697 | 6.490 | 6.655 | 487,838 | +0.01(+0.15%) |
Sep 26, 2012 | 6.515 | 6.661 | 6.486 | 6.645 | 471,466 | -0.02(-0.29%) |
Sep 25, 2012 | 6.857 | 6.925 | 6.655 | 6.664 | 661,741 | -0.16(-2.28%) |
Sep 24, 2012 | 6.670 | 6.820 | 6.647 | 6.820 | 477,205 | +0.15(+2.18%) |
Sep 21, 2012 | 6.744 | 6.746 | 6.626 | 6.674 | 1,864,323 | +0.05(+0.73%) |
Sep 20, 2012 | 6.628 | 6.712 | 6.598 | 6.626 | 287,522 | -0.03(-0.50%) |
Sep 19, 2012 | 6.701 | 6.744 | 6.653 | 6.659 | 420,421 | -0.04(-0.55%) |
Sep 18, 2012 | 6.633 | 6.762 | 6.620 | 6.696 | 1,524,782 | +0.07(+1.03%) |
Sep 17, 2012 | 6.649 | 6.664 | 6.606 | 6.628 | 353,745 | -0.03(-0.47%) |
Sep 14, 2012 | 6.480 | 6.701 | 6.474 | 6.659 | 455,584 | +0.22(+3.44%) |
Sep 13, 2012 | 6.385 | 6.513 | 6.348 | 6.437 | 536,068 | +0.04(+0.70%) |
Sep 12, 2012 | 6.470 | 6.476 | 6.383 | 6.392 | 228,170 | -0.06(-0.90%) |
Sep 11, 2012 | 6.431 | 6.538 | 6.422 | 6.451 | 218,978 | -0.00(-0.06%) |
Sep 10, 2012 | 6.523 | 6.530 | 6.447 | 6.455 | 257,949 | -0.04(-0.60%) |
Sep 07, 2012 | 6.493 | 6.558 | 6.439 | 6.493 | 514,807 | +0.04(+0.69%) |
Sep 06, 2012 | 6.299 | 6.495 | 6.270 | 6.449 | 539,182 | +0.19(+3.01%) |
Sep 05, 2012 | 6.218 | 6.276 | 6.093 | 6.260 | 481,904 | +0.07(+1.19%) |
Sep 04, 2012 | 6.136 | 6.200 | 6.091 | 6.186 | 315,716 | +0.06(+1.05%) |
Aug 31, 2012 | 6.190 | 6.190 | 6.105 | 6.122 | 214,078 | -0.02(-0.38%) |
Aug 30, 2012 | 6.210 | 6.210 | 6.118 | 6.146 | 225,406 | -0.08(-1.31%) |
Aug 29, 2012 | 6.181 | 6.239 | 6.118 | 6.227 | 183,316 | +0.11(+1.81%) |
Aug 27, 2012 | 6.076 | 6.117 | 6.014 | 6.117 | 119,378 | +0.08(+1.38%) |
Aug 24, 2012 | 6.014 | 6.064 | 6.014 | 6.033 | 138,817 | +0.02(+0.32%) |
Aug 23, 2012 | 6.045 | 6.054 | 6.014 | 6.014 | 161,360 | -0.02(-0.32%) |
Aug 22, 2012 | 6.089 | 6.109 | 6.023 | 6.033 | 121,962 | -0.08(-1.33%) |
Aug 21, 2012 | 6.148 | 6.266 | 6.091 | 6.115 | 247,022 | -0.00(-0.06%) |
Aug 20, 2012 | 6.076 | 6.122 | 6.043 | 6.118 | 167,876 | +0.02(+0.29%) |
Aug 17, 2012 | 5.992 | 6.105 | 5.975 | 6.101 | 179,754 | +0.08(+1.39%) |
Aug 16, 2012 | 5.977 | 6.043 | 5.903 | 6.017 | 240,151 | +0.03(+0.55%) |
Aug 15, 2012 | 5.909 | 5.986 | 5.909 | 5.984 | 208,154 | +0.05(+0.85%) |
Aug 14, 2012 | 5.955 | 6.004 | 5.885 | 5.934 | 315,000 | -0.00(-0.07%) |
Aug 13, 2012 | 5.932 | 5.965 | 5.825 | 5.938 | 170,532 | +0.06(+1.06%) |
Aug 10, 2012 | 5.908 | 5.908 | 5.837 | 5.876 | 123,603 | -0.02(-0.39%) |
Aug 09, 2012 | 5.905 | 5.963 | 5.879 | 5.899 | 176,494 | -0.04(-0.72%) |
Aug 08, 2012 | 5.864 | 5.961 | 5.831 | 5.941 | 94,486 | +0.04(+0.72%) |
Aug 07, 2012 | 5.926 | 5.934 | 5.779 | 5.899 | 183,718 | +0.02(+0.36%) |
Aug 06, 2012 | 5.953 | 6.036 | 5.874 | 5.878 | 197,964 | -0.08(-1.30%) |
Aug 03, 2012 | 5.790 | 5.982 | 5.790 | 5.955 | 185,196 | +0.23(+4.09%) |
Aug 02, 2012 | 5.763 | 5.781 | 5.709 | 5.721 | 208,293 | -0.08(-1.43%) |
Aug 01, 2012 | 5.847 | 5.903 | 5.785 | 5.804 | 487,092 | -0.03(-0.53%) |
Jul 31, 2012 | 5.802 | 5.912 | 5.802 | 5.835 | 205,942 | +0.01(+0.10%) |
Jul 30, 2012 | 5.951 | 5.984 | 5.788 | 5.829 | 270,144 | -0.13(-2.18%) |
Jul 27, 2012 | 5.845 | 6.003 | 5.810 | 5.959 | 228,812 | +0.12(+2.02%) |
Jul 26, 2012 | 5.899 | 5.953 | 5.810 | 5.841 | 161,561 | -0.00(-0.03%) |
Jul 25, 2012 | 5.847 | 5.895 | 5.823 | 5.843 | 183,408 | +0.00(+0.03%) |
Jul 24, 2012 | 5.837 | 5.847 | 5.780 | 5.841 | 245,657 | +0.03(+0.50%) |
Jul 23, 2012 | 5.719 | 5.839 | 5.711 | 5.812 | 520,297 | +0.04(+0.64%) |
Jul 20, 2012 | 5.763 | 5.837 | 5.763 | 5.775 | 776,934 | -0.03(-0.53%) |
Jul 19, 2012 | 6.083 | 6.083 | 5.711 | 5.806 | 805,922 | -0.23(-3.85%) |
Jul 18, 2012 | 6.052 | 6.057 | 5.999 | 6.038 | 277,409 | +0.01(+0.22%) |
Jul 17, 2012 | 6.059 | 6.075 | 5.949 | 6.025 | 435,183 | +0.01(+0.23%) |
Jul 16, 2012 | 6.015 | 6.052 | 5.984 | 6.011 | 213,594 | -0.03(-0.45%) |
Jul 13, 2012 | 5.957 | 6.050 | 5.957 | 6.038 | 373,895 | +0.09(+1.46%) |
Jul 12, 2012 | 5.955 | 5.976 | 5.895 | 5.951 | 416,158 | -0.02(-0.29%) |
Jul 11, 2012 | 6.019 | 6.030 | 5.947 | 5.968 | 297,256 | -0.03(-0.55%) |
Jul 10, 2012 | 6.040 | 6.061 | 5.965 | 6.001 | 175,931 | -0.03(-0.42%) |
Jul 09, 2012 | 6.001 | 6.048 | 5.986 | 6.027 | 367,783 | +0.00(+0.06%) |
Jul 06, 2012 | 6.048 | 6.114 | 6.007 | 6.023 | 235,436 | -0.10(-1.64%) |
Jul 05, 2012 | 6.065 | 6.131 | 6.032 | 6.123 | 282,059 | +0.03(+0.41%) |
Jul 03, 2012 | 5.961 | 6.098 | 5.953 | 6.098 | 166,217 | +0.12(+2.01%) |
Jul 02, 2012 | 5.928 | 5.999 | 5.897 | 5.978 | 338,717 | +0.06(+1.01%) |
Jun 29, 2012 | 5.920 | 5.965 | 5.885 | 5.918 | 445,750 | +0.07(+1.19%) |
Jun 28, 2012 | 5.732 | 5.856 | 5.709 | 5.848 | 408,645 | +0.07(+1.27%) |
Jun 27, 2012 | 5.678 | 5.788 | 5.597 | 5.775 | 161,758 | +0.10(+1.70%) |
Jun 26, 2012 | 5.616 | 5.701 | 5.616 | 5.678 | 372,552 | +0.05(+0.82%) |
Jun 25, 2012 | 5.653 | 5.668 | 5.548 | 5.632 | 244,463 | -0.04(-0.68%) |
Jun 22, 2012 | 5.558 | 5.698 | 5.554 | 5.670 | 404,702 | +0.16(+2.92%) |
Jun 21, 2012 | 5.682 | 5.682 | 5.496 | 5.510 | 224,461 | -0.16(-2.87%) |
Jun 20, 2012 | 5.686 | 5.732 | 5.618 | 5.672 | 227,494 | -0.02(-0.41%) |
Jun 19, 2012 | 5.568 | 5.736 | 5.566 | 5.696 | 333,230 | +0.13(+2.37%) |
Jun 18, 2012 | 5.525 | 5.597 | 5.525 | 5.564 | 325,929 | -0.01(-0.10%) |
Jun 15, 2012 | 5.516 | 5.628 | 5.506 | 5.570 | 862,497 | +0.04(+0.66%) |
Jun 14, 2012 | 5.473 | 5.554 | 5.458 | 5.533 | 280,075 | +0.05(+0.92%) |
Jun 13, 2012 | 5.521 | 5.601 | 5.461 | 5.483 | 148,003 | -0.04(-0.74%) |
Jun 12, 2012 | 5.525 | 5.545 | 5.454 | 5.523 | 269,643 | +0.02(+0.28%) |
Jun 11, 2012 | 5.730 | 5.730 | 5.502 | 5.508 | 344,117 | -0.18(-3.16%) |
Jun 08, 2012 | 5.566 | 5.703 | 5.518 | 5.688 | 219,831 | +0.09(+1.66%) |
Jun 07, 2012 | 5.578 | 5.636 | 5.527 | 5.595 | 404,867 | +0.08(+1.47%) |
Jun 06, 2012 | 5.417 | 5.525 | 5.415 | 5.514 | 294,910 | +0.13(+2.48%) |
Jun 05, 2012 | 5.369 | 5.454 | 5.339 | 5.380 | 315,698 | -0.02(-0.32%) |
Jun 04, 2012 | 5.372 | 5.425 | 5.353 | 5.398 | 445,564 | +0.06(+1.05%) |
Jun 01, 2012 | 5.341 | 5.409 | 5.334 | 5.341 | 573,896 | -0.10(-1.88%) |
May 31, 2012 | 5.428 | 5.473 | 5.343 | 5.444 | 483,202 | +0.03(+0.57%) |
May 30, 2012 | 5.458 | 5.487 | 5.411 | 5.413 | 216,690 | -0.10(-1.89%) |
May 29, 2012 | 5.545 | 5.554 | 5.438 | 5.518 | 231,323 | -0.02(-0.28%) |
May 25, 2012 | 5.516 | 5.537 | 5.471 | 5.533 | 330,610 | +0.00(+0.00%) |
May 24, 2012 | 5.521 | 5.533 | 5.417 | 5.533 | 196,569 | +0.02(+0.35%) |
May 23, 2012 | 5.392 | 5.531 | 5.392 | 5.514 | 387,041 | +0.07(+1.21%) |
May 22, 2012 | 5.479 | 5.527 | 5.405 | 5.448 | 367,044 | -0.05(-0.85%) |
May 21, 2012 | 5.430 | 5.521 | 5.397 | 5.494 | 396,393 | +0.06(+1.18%) |
May 18, 2012 | 5.401 | 5.570 | 5.401 | 5.430 | 580,551 | +0.01(+0.21%) |
May 17, 2012 | 5.429 | 5.487 | 5.405 | 5.419 | 308,727 | -0.02(-0.32%) |
May 16, 2012 | 5.479 | 5.494 | 5.434 | 5.436 | 120,911 | -0.04(-0.71%) |
May 15, 2012 | 5.417 | 5.527 | 5.417 | 5.475 | 186,648 | +0.05(+0.93%) |
May 14, 2012 | 5.438 | 5.471 | 5.403 | 5.425 | 204,159 | -0.06(-1.16%) |
May 11, 2012 | 5.473 | 5.546 | 5.454 | 5.489 | 225,771 | -0.03(-0.63%) |
May 10, 2012 | 5.514 | 5.541 | 5.456 | 5.523 | 300,664 | +0.04(+0.81%) |
May 09, 2012 | 5.467 | 5.512 | 5.411 | 5.479 | 284,345 | -0.06(-1.11%) |
May 08, 2012 | 5.462 | 5.591 | 5.462 | 5.541 | 317,345 | +0.03(+0.52%) |
May 07, 2012 | 5.467 | 5.581 | 5.452 | 5.512 | 374,472 | +0.05(+0.85%) |
May 04, 2012 | 5.548 | 5.548 | 5.431 | 5.465 | 288,032 | -0.11(-1.90%) |
May 03, 2012 | 5.612 | 5.622 | 5.535 | 5.571 | 239,274 | -0.06(-1.10%) |
May 02, 2012 | 5.544 | 5.641 | 5.487 | 5.633 | 589,749 | +0.08(+1.39%) |
May 01, 2012 | 5.606 | 5.684 | 5.551 | 5.556 | 599,383 | -0.06(-1.13%) |
Apr 30, 2012 | 5.703 | 5.720 | 5.612 | 5.620 | 426,606 | -0.10(-1.75%) |
Apr 27, 2012 | 5.633 | 5.720 | 5.602 | 5.720 | 272,237 | +0.08(+1.37%) |
Apr 26, 2012 | 5.649 | 5.666 | 5.554 | 5.643 | 212,574 | -0.02(-0.41%) |
Apr 25, 2012 | 5.593 | 5.701 | 5.581 | 5.666 | 364,506 | +0.10(+1.84%) |
Apr 24, 2012 | 5.489 | 5.593 | 5.489 | 5.564 | 466,845 | +0.08(+1.55%) |
Apr 23, 2012 | 5.479 | 5.544 | 5.448 | 5.479 | 626,622 | -0.05(-0.94%) |
Apr 20, 2012 | 5.408 | 5.539 | 5.338 | 5.531 | 812,798 | +0.31(+5.99%) |
Apr 19, 2012 | 5.101 | 5.265 | 5.074 | 5.219 | 365,559 | +0.11(+2.11%) |
Apr 18, 2012 | 5.124 | 5.163 | 5.055 | 5.111 | 319,077 | -0.04(-0.79%) |
Apr 17, 2012 | 5.091 | 5.211 | 5.091 | 5.151 | 382,069 | +0.08(+1.60%) |
Apr 16, 2012 | 5.028 | 5.112 | 5.003 | 5.070 | 267,368 | +0.05(+1.08%) |
Apr 13, 2012 | 5.128 | 5.128 | 5.012 | 5.016 | 343,640 | -0.13(-2.62%) |
Apr 12, 2012 | 5.153 | 5.213 | 5.149 | 5.151 | 379,601 | +0.00(+0.00%) |
Apr 11, 2012 | 5.107 | 5.178 | 5.101 | 5.151 | 327,389 | +0.05(+1.06%) |
Apr 10, 2012 | 5.126 | 5.155 | 5.093 | 5.097 | 640,617 | -0.03(-0.60%) |
Apr 09, 2012 | 5.112 | 5.174 | 5.112 | 5.128 | 443,438 | -0.06(-1.12%) |
Apr 05, 2012 | 5.178 | 5.209 | 5.178 | 5.186 | 331,304 | -0.01(-0.26%) |
Apr 04, 2012 | 5.184 | 5.215 | 5.120 | 5.199 | 415,328 | -0.05(-0.92%) |
Apr 03, 2012 | 5.228 | 5.265 | 5.172 | 5.247 | 542,914 | -0.01(-0.11%) |
Apr 02, 2012 | 5.116 | 5.255 | 5.114 | 5.253 | 348,597 | +0.12(+2.37%) |
Mar 30, 2012 | 5.228 | 5.228 | 5.132 | 5.132 | 487,011 | -0.07(-1.26%) |
Mar 29, 2012 | 5.161 | 5.215 | 5.089 | 5.197 | 238,532 | -0.01(-0.15%) |
Mar 28, 2012 | 5.178 | 5.219 | 5.161 | 5.205 | 387,431 | +0.03(+0.67%) |
Mar 27, 2012 | 5.207 | 5.207 | 5.157 | 5.170 | 406,938 | -0.02(-0.30%) |
Mar 26, 2012 | 5.163 | 5.219 | 5.139 | 5.186 | 519,528 | +0.08(+1.66%) |
Mar 23, 2012 | 5.030 | 5.105 | 5.004 | 5.101 | 678,398 | +0.06(+1.11%) |
Mar 22, 2012 | 5.060 | 5.060 | 4.995 | 5.045 | 355,950 | -0.06(-1.21%) |
Mar 21, 2012 | 5.138 | 5.159 | 5.047 | 5.107 | 210,785 | -0.01(-0.15%) |
Mar 20, 2012 | 5.122 | 5.141 | 5.074 | 5.114 | 265,310 | -0.04(-0.82%) |
Mar 19, 2012 | 5.095 | 5.193 | 5.006 | 5.157 | 306,710 | +0.06(+1.17%) |
Mar 16, 2012 | 5.091 | 5.138 | 5.052 | 5.097 | 975,863 | +0.01(+0.23%) |
Mar 15, 2012 | 5.057 | 5.087 | 5.028 | 5.085 | 596,796 | +0.04(+0.80%) |
Mar 14, 2012 | 5.001 | 5.057 | 5.001 | 5.045 | 946,415 | +0.05(+1.04%) |
Mar 13, 2012 | 4.956 | 4.995 | 4.929 | 4.993 | 560,762 | +0.08(+1.57%) |
Mar 12, 2012 | 4.893 | 4.929 | 4.881 | 4.916 | 346,005 | +0.02(+0.35%) |
Mar 09, 2012 | 4.860 | 4.918 | 4.837 | 4.898 | 594,244 | +0.04(+0.83%) |
Mar 08, 2012 | 4.846 | 4.864 | 4.808 | 4.858 | 446,565 | +0.03(+0.56%) |
Mar 07, 2012 | 4.806 | 4.848 | 4.790 | 4.831 | 423,407 | +0.06(+1.21%) |
Mar 06, 2012 | 4.817 | 4.837 | 4.761 | 4.773 | 375,800 | -0.09(-1.79%) |
Mar 05, 2012 | 4.763 | 4.868 | 4.763 | 4.860 | 382,463 | +0.09(+1.94%) |
Mar 02, 2012 | 4.831 | 4.854 | 4.761 | 4.767 | 666,928 | -0.07(-1.36%) |
Mar 01, 2012 | 4.869 | 4.906 | 4.831 | 4.833 | 456,406 | -0.03(-0.56%) |
Feb 29, 2012 | 4.912 | 4.970 | 4.860 | 4.860 | 523,396 | -0.04(-0.83%) |
Feb 28, 2012 | 4.939 | 4.943 | 4.879 | 4.900 | 598,491 | -0.03(-0.55%) |
Feb 27, 2012 | 4.844 | 4.985 | 4.814 | 4.927 | 365,481 | +0.07(+1.39%) |
Feb 24, 2012 | 4.908 | 4.918 | 4.844 | 4.860 | 243,443 | -0.06(-1.29%) |
Feb 23, 2012 | 4.846 | 4.933 | 4.831 | 4.923 | 593,819 | +0.08(+1.55%) |
Feb 22, 2012 | 4.920 | 4.920 | 4.831 | 4.848 | 479,435 | -0.08(-1.53%) |
Feb 21, 2012 | 5.014 | 5.014 | 4.904 | 4.923 | 852,051 | -0.07(-1.43%) |
Feb 17, 2012 | 4.947 | 5.031 | 4.939 | 4.995 | 371,755 | +0.07(+1.33%) |
Feb 16, 2012 | 4.891 | 4.950 | 4.856 | 4.929 | 327,845 | +0.07(+1.43%) |
Feb 15, 2012 | 4.943 | 4.958 | 4.835 | 4.860 | 383,121 | -0.06(-1.18%) |
Feb 14, 2012 | 4.970 | 4.970 | 4.883 | 4.918 | 241,960 | -0.07(-1.32%) |
Feb 13, 2012 | 4.999 | 5.004 | 4.976 | 4.983 | 200,741 | +0.04(+0.86%) |
Feb 10, 2012 | 4.975 | 5.004 | 4.925 | 4.941 | 413,576 | -0.09(-1.72%) |
Feb 09, 2012 | 5.106 | 5.106 | 5.023 | 5.027 | 289,115 | -0.07(-1.32%) |
Feb 08, 2012 | 5.104 | 5.143 | 5.021 | 5.094 | 254,003 | +0.02(+0.30%) |
Feb 07, 2012 | 5.098 | 5.173 | 5.071 | 5.079 | 216,985 | -0.02(-0.38%) |
Feb 06, 2012 | 5.148 | 5.169 | 5.091 | 5.098 | 297,667 | -0.08(-1.59%) |
Feb 03, 2012 | 5.206 | 5.225 | 5.169 | 5.181 | 543,763 | +0.06(+1.20%) |
Feb 02, 2012 | 5.058 | 5.150 | 5.037 | 5.119 | 468,381 | +0.05(+0.95%) |