Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 5.594 | 5.690 | 5.502 | 5.676 | 3,643,985 | +0.01(+0.16%) |
Jan 30, 2013 | 5.653 | 5.681 | 5.616 | 5.667 | 1,817,496 | +0.02(+0.41%) |
Jan 29, 2013 | 5.621 | 5.658 | 5.594 | 5.644 | 1,183,896 | +0.02(+0.41%) |
Jan 28, 2013 | 5.584 | 5.630 | 5.552 | 5.621 | 1,239,505 | +0.04(+0.66%) |
Jan 25, 2013 | 5.589 | 5.589 | 5.548 | 5.584 | 1,061,341 | +0.00(+0.00%) |
Jan 24, 2013 | 5.662 | 5.662 | 5.566 | 5.584 | 1,370,433 | -0.07(-1.30%) |
Jan 23, 2013 | 5.658 | 5.681 | 5.630 | 5.658 | 1,036,160 | +0.00(+0.00%) |
Jan 22, 2013 | 5.612 | 5.662 | 5.607 | 5.658 | 1,016,035 | +0.04(+0.73%) |
Jan 18, 2013 | 5.584 | 5.616 | 5.548 | 5.616 | 1,137,639 | +0.03(+0.49%) |
Jan 17, 2013 | 5.571 | 5.612 | 5.557 | 5.589 | 1,057,881 | +0.02(+0.33%) |
Jan 16, 2013 | 5.511 | 5.584 | 5.479 | 5.571 | 935,566 | +0.04(+0.75%) |
Jan 15, 2013 | 5.511 | 5.534 | 5.488 | 5.529 | 1,032,786 | +0.01(+0.25%) |
Jan 14, 2013 | 5.525 | 5.525 | 5.484 | 5.516 | 937,084 | -0.01(-0.17%) |
Jan 11, 2013 | 5.543 | 5.543 | 5.479 | 5.525 | 1,113,311 | -0.00(-0.08%) |
Jan 10, 2013 | 5.516 | 5.543 | 5.493 | 5.529 | 831,598 | +0.02(+0.33%) |
Jan 09, 2013 | 5.511 | 5.529 | 5.497 | 5.511 | 919,795 | +0.02(+0.33%) |
Jan 08, 2013 | 5.502 | 5.525 | 5.484 | 5.493 | 855,913 | -0.01(-0.25%) |
Jan 07, 2013 | 5.525 | 5.525 | 5.488 | 5.506 | 937,058 | -0.01(-0.25%) |
Jan 04, 2013 | 5.493 | 5.529 | 5.465 | 5.520 | 1,561,879 | +0.06(+1.01%) |
Jan 03, 2013 | 5.438 | 5.497 | 5.392 | 5.465 | 1,768,869 | +0.03(+0.51%) |
Jan 02, 2013 | 5.346 | 5.438 | 5.259 | 5.438 | 2,374,080 | +0.18(+3.40%) |
Dec 31, 2012 | 5.199 | 5.273 | 5.199 | 5.259 | 1,930,461 | +0.03(+0.61%) |
Dec 28, 2012 | 5.181 | 5.268 | 5.181 | 5.227 | 2,565,396 | +0.00(+0.09%) |
Dec 27, 2012 | 5.337 | 5.337 | 5.163 | 5.222 | 3,078,596 | -0.09(-1.64%) |
Dec 26, 2012 | 5.336 | 5.358 | 5.291 | 5.309 | 2,468,898 | -0.04(-0.75%) |
Dec 24, 2012 | 5.345 | 5.381 | 5.318 | 5.350 | 1,222,629 | -0.01(-0.17%) |
Dec 21, 2012 | 5.376 | 5.421 | 5.336 | 5.358 | 3,029,346 | -0.08(-1.40%) |
Dec 20, 2012 | 5.408 | 5.434 | 5.385 | 5.434 | 1,555,183 | +0.04(+0.66%) |
Dec 19, 2012 | 5.336 | 5.403 | 5.305 | 5.399 | 1,982,292 | +0.08(+1.51%) |
Dec 18, 2012 | 5.260 | 5.318 | 5.238 | 5.318 | 1,643,570 | +0.05(+0.93%) |
Dec 17, 2012 | 5.198 | 5.269 | 5.189 | 5.269 | 1,581,137 | +0.07(+1.29%) |
Dec 14, 2012 | 5.229 | 5.229 | 5.175 | 5.202 | 1,360,527 | -0.01(-0.26%) |
Dec 13, 2012 | 5.314 | 5.314 | 5.207 | 5.215 | 3,636,538 | -0.11(-2.10%) |
Dec 12, 2012 | 5.390 | 5.399 | 5.309 | 5.327 | 2,568,952 | -0.07(-1.32%) |
Dec 11, 2012 | 5.448 | 5.461 | 5.367 | 5.399 | 2,111,987 | -0.06(-1.15%) |
Dec 10, 2012 | 5.403 | 5.475 | 5.399 | 5.461 | 1,778,577 | +0.06(+1.16%) |
Dec 07, 2012 | 5.408 | 5.443 | 5.390 | 5.399 | 1,671,144 | +0.01(+0.25%) |
Dec 06, 2012 | 5.367 | 5.439 | 5.363 | 5.385 | 1,252,404 | +0.00(+0.00%) |
Dec 05, 2012 | 5.421 | 5.430 | 5.372 | 5.385 | 1,367,642 | -0.04(-0.74%) |
Dec 04, 2012 | 5.376 | 5.434 | 5.345 | 5.425 | 1,946,629 | +0.00(+0.00%) |
Nov 30, 2012 | 5.394 | 5.452 | 5.374 | 5.425 | 2,946,283 | +0.05(+0.91%) |
Nov 29, 2012 | 5.385 | 5.399 | 5.341 | 5.376 | 2,948,628 | +0.02(+0.42%) |
Nov 28, 2012 | 5.376 | 5.403 | 5.332 | 5.354 | 2,383,420 | -0.03(-0.50%) |
Nov 27, 2012 | 5.408 | 5.419 | 5.350 | 5.381 | 1,668,081 | -0.03(-0.58%) |
Nov 26, 2012 | 5.421 | 5.452 | 5.367 | 5.412 | 2,305,066 | -0.01(-0.16%) |
Nov 23, 2012 | 5.363 | 5.443 | 5.332 | 5.421 | 1,707,178 | +0.08(+1.42%) |
Nov 21, 2012 | 5.350 | 5.372 | 5.291 | 5.345 | 1,551,165 | +0.00(+0.08%) |
Nov 20, 2012 | 5.332 | 5.354 | 5.256 | 5.341 | 2,798,524 | +0.01(+0.25%) |
Nov 19, 2012 | 5.358 | 5.403 | 5.309 | 5.327 | 2,315,247 | +0.02(+0.42%) |
Nov 16, 2012 | 5.144 | 5.345 | 5.139 | 5.305 | 3,672,067 | +0.23(+4.49%) |
Nov 15, 2012 | 4.943 | 5.131 | 4.831 | 5.077 | 6,001,711 | +0.12(+2.34%) |
Nov 14, 2012 | 5.148 | 5.184 | 4.871 | 4.961 | 7,750,583 | -0.20(-3.81%) |
Nov 13, 2012 | 5.300 | 5.312 | 5.104 | 5.157 | 5,803,859 | -0.17(-3.11%) |
Nov 12, 2012 | 5.336 | 5.381 | 5.323 | 5.323 | 2,171,109 | -0.02(-0.42%) |
Nov 09, 2012 | 5.323 | 5.388 | 5.287 | 5.345 | 2,383,825 | -0.00(-0.08%) |
Nov 08, 2012 | 5.291 | 5.385 | 5.287 | 5.350 | 2,676,338 | +0.05(+0.93%) |
Nov 07, 2012 | 5.363 | 5.363 | 5.117 | 5.300 | 7,268,423 | -0.09(-1.74%) |
Nov 06, 2012 | 5.501 | 5.506 | 5.376 | 5.394 | 3,999,253 | -0.11(-2.03%) |
Nov 05, 2012 | 5.510 | 5.528 | 5.452 | 5.506 | 1,730,950 | +0.01(+0.16%) |
Nov 02, 2012 | 5.609 | 5.613 | 5.497 | 5.497 | 3,465,719 | -0.10(-1.76%) |
Nov 01, 2012 | 5.533 | 5.595 | 5.533 | 5.595 | 4,325,129 | +0.09(+1.62%) |
Oct 31, 2012 | 5.461 | 5.555 | 5.457 | 5.506 | 3,642,475 | +0.08(+1.57%) |
Oct 26, 2012 | 5.506 | 5.421 | 5.421 | 5.421 | 3,875,054 | -0.12(-2.10%) |
Oct 25, 2012 | 5.636 | 5.636 | 5.452 | 5.537 | 2,911,047 | -0.05(-0.88%) |
Oct 24, 2012 | 5.564 | 5.631 | 5.546 | 5.586 | 2,752,445 | +0.05(+0.89%) |
Oct 23, 2012 | 5.573 | 5.595 | 5.497 | 5.537 | 2,596,485 | -0.09(-1.67%) |
Oct 19, 2012 | 5.653 | 5.680 | 5.604 | 5.631 | 2,564,109 | -0.03(-0.47%) |
Oct 18, 2012 | 5.676 | 5.716 | 5.644 | 5.658 | 3,564,698 | +0.08(+1.44%) |
Oct 17, 2012 | 5.506 | 5.622 | 5.506 | 5.577 | 2,107,299 | +0.07(+1.30%) |
Oct 16, 2012 | 5.452 | 5.515 | 5.443 | 5.506 | 2,836,853 | +0.04(+0.82%) |
Oct 15, 2012 | 5.533 | 5.575 | 5.341 | 5.461 | 9,137,484 | -0.09(-1.69%) |
Oct 12, 2012 | 5.631 | 5.653 | 5.542 | 5.555 | 5,332,426 | -0.08(-1.51%) |
Oct 11, 2012 | 5.609 | 5.667 | 5.591 | 5.640 | 3,008,996 | +0.05(+0.88%) |
Oct 10, 2012 | 5.653 | 5.658 | 5.452 | 5.591 | 7,986,682 | -0.07(-1.26%) |
Oct 09, 2012 | 5.765 | 5.801 | 5.658 | 5.662 | 3,756,030 | -0.10(-1.78%) |
Oct 08, 2012 | 5.832 | 5.841 | 5.720 | 5.765 | 3,859,301 | -0.07(-1.23%) |
Oct 05, 2012 | 5.837 | 5.877 | 5.832 | 5.837 | 3,000,925 | +0.00(+0.08%) |
Oct 04, 2012 | 5.877 | 5.895 | 5.801 | 5.832 | 4,875,835 | -0.04(-0.76%) |
Oct 03, 2012 | 6.015 | 6.020 | 5.846 | 5.877 | 5,913,593 | -0.13(-2.08%) |
Oct 02, 2012 | 6.024 | 6.033 | 5.537 | 6.002 | 9,922,504 | +0.00(+0.00%) |
Oct 01, 2012 | 6.069 | 6.078 | 5.993 | 6.002 | 3,742,982 | -0.03(-0.44%) |
Sep 28, 2012 | 6.078 | 6.087 | 6.029 | 6.029 | 3,185,423 | -0.06(-0.95%) |
Sep 27, 2012 | 6.065 | 6.123 | 6.038 | 6.087 | 3,022,038 | +0.04(+0.67%) |
Sep 26, 2012 | 6.257 | 6.261 | 6.029 | 6.047 | 8,361,540 | -0.22(-3.56%) |
Sep 25, 2012 | 6.270 | 6.344 | 6.244 | 6.270 | 6,125,006 | -0.08(-1.30%) |
Sep 24, 2012 | 6.292 | 6.357 | 6.288 | 6.353 | 2,751,676 | +0.07(+1.04%) |
Sep 21, 2012 | 6.301 | 6.340 | 6.288 | 6.288 | 3,256,987 | +0.02(+0.28%) |
Sep 20, 2012 | 6.270 | 6.309 | 6.257 | 6.270 | 3,526,884 | +0.00(+0.00%) |
Sep 19, 2012 | 6.283 | 6.301 | 6.240 | 6.270 | 1,585,961 | +0.00(+0.00%) |
Sep 18, 2012 | 6.205 | 6.292 | 6.183 | 6.270 | 1,935,690 | +0.04(+0.70%) |
Sep 17, 2012 | 6.318 | 6.318 | 6.205 | 6.227 | 2,778,229 | -0.07(-1.18%) |
Sep 14, 2012 | 6.296 | 6.322 | 6.279 | 6.301 | 2,323,380 | +0.03(+0.49%) |
Sep 13, 2012 | 6.296 | 6.340 | 6.257 | 6.270 | 2,496,637 | -0.01(-0.21%) |
Sep 12, 2012 | 6.257 | 6.309 | 6.235 | 6.283 | 1,759,998 | +0.03(+0.42%) |
Sep 11, 2012 | 6.213 | 6.257 | 6.192 | 6.257 | 2,203,684 | -0.02(-0.35%) |
Sep 10, 2012 | 6.270 | 6.298 | 6.227 | 6.279 | 1,574,009 | +0.00(+0.00%) |
Sep 07, 2012 | 6.274 | 6.288 | 6.231 | 6.279 | 1,091,129 | +0.02(+0.28%) |
Sep 06, 2012 | 6.248 | 6.274 | 6.227 | 6.261 | 1,489,309 | +0.03(+0.42%) |
Sep 05, 2012 | 6.248 | 6.274 | 6.231 | 6.235 | 2,354,741 | +0.00(+0.00%) |
Sep 04, 2012 | 6.244 | 6.244 | 6.218 | 6.235 | 1,560,751 | -0.01(-0.21%) |
Aug 31, 2012 | 6.235 | 6.248 | 6.205 | 6.248 | 3,130,018 | +0.03(+0.56%) |
Aug 30, 2012 | 6.222 | 6.231 | 6.196 | 6.213 | 1,305,574 | -0.01(-0.14%) |
Aug 29, 2012 | 6.209 | 6.240 | 6.174 | 6.222 | 1,418,871 | +0.08(+1.28%) |
Aug 27, 2012 | 6.118 | 6.157 | 6.100 | 6.144 | 1,260,970 | +0.04(+0.71%) |
Aug 24, 2012 | 6.070 | 6.105 | 6.065 | 6.100 | 1,280,248 | +0.02(+0.36%) |
Aug 23, 2012 | 6.096 | 6.115 | 6.052 | 6.078 | 1,471,112 | -0.01(-0.21%) |
Aug 22, 2012 | 6.083 | 6.100 | 6.004 | 6.091 | 2,049,744 | +0.02(+0.29%) |
Aug 21, 2012 | 6.131 | 6.157 | 6.070 | 6.074 | 1,629,082 | -0.05(-0.85%) |
Aug 20, 2012 | 6.091 | 6.139 | 6.083 | 6.126 | 1,285,424 | +0.03(+0.57%) |
Aug 17, 2012 | 6.017 | 6.091 | 6.013 | 6.091 | 1,320,622 | +0.06(+1.01%) |
Aug 16, 2012 | 6.039 | 6.057 | 6.009 | 6.030 | 1,578,179 | -0.03(-0.43%) |
Aug 15, 2012 | 6.048 | 6.074 | 6.022 | 6.057 | 2,107,363 | -0.00(-0.07%) |
Aug 14, 2012 | 6.122 | 6.144 | 6.057 | 6.061 | 2,121,778 | -0.03(-0.57%) |
Aug 13, 2012 | 6.039 | 6.100 | 6.030 | 6.096 | 1,400,741 | +0.06(+0.94%) |
Aug 10, 2012 | 6.048 | 6.061 | 6.022 | 6.039 | 786,949 | -0.01(-0.22%) |
Aug 09, 2012 | 5.996 | 6.057 | 5.991 | 6.052 | 1,046,156 | +0.06(+1.02%) |
Aug 08, 2012 | 5.987 | 5.996 | 5.965 | 5.991 | 1,301,319 | +0.00(+0.00%) |
Aug 07, 2012 | 6.052 | 6.065 | 5.908 | 5.991 | 2,949,757 | -0.05(-0.79%) |
Aug 06, 2012 | 6.113 | 6.113 | 6.026 | 6.039 | 3,394,297 | -0.06(-0.93%) |
Aug 03, 2012 | 6.100 | 6.144 | 6.083 | 6.096 | 1,554,744 | +0.02(+0.29%) |
Aug 02, 2012 | 6.057 | 6.083 | 6.035 | 6.078 | 1,713,533 | +0.02(+0.29%) |
Aug 01, 2012 | 6.152 | 6.161 | 6.061 | 6.061 | 1,645,659 | -0.07(-1.21%) |
Jul 31, 2012 | 6.105 | 6.209 | 6.091 | 6.135 | 2,574,632 | +0.03(+0.50%) |
Jul 30, 2012 | 6.017 | 6.118 | 6.017 | 6.105 | 2,011,838 | +0.07(+1.16%) |
Jul 27, 2012 | 6.030 | 6.087 | 5.956 | 6.035 | 2,459,623 | -0.00(-0.07%) |
Jul 26, 2012 | 6.148 | 6.179 | 6.013 | 6.039 | 4,270,660 | -0.15(-2.39%) |
Jul 25, 2012 | 6.205 | 6.213 | 6.170 | 6.187 | 1,842,678 | -0.02(-0.28%) |
Jul 24, 2012 | 6.157 | 6.205 | 6.135 | 6.205 | 2,467,100 | +0.06(+0.99%) |
Jul 23, 2012 | 6.022 | 6.144 | 6.022 | 6.144 | 2,416,848 | +0.07(+1.15%) |
Jul 20, 2012 | 6.083 | 6.131 | 6.074 | 6.074 | 2,725,136 | -0.03(-0.50%) |
Jul 19, 2012 | 6.109 | 6.113 | 6.070 | 6.105 | 1,419,860 | +0.00(+0.00%) |
Jul 18, 2012 | 6.122 | 6.152 | 6.083 | 6.105 | 2,555,317 | -0.03(-0.57%) |
Jul 17, 2012 | 6.078 | 6.161 | 6.044 | 6.139 | 2,825,770 | +0.09(+1.51%) |
Jul 16, 2012 | 5.926 | 6.087 | 5.922 | 6.048 | 2,951,965 | +0.13(+2.13%) |
Jul 13, 2012 | 5.991 | 6.004 | 5.895 | 5.922 | 3,349,388 | -0.07(-1.09%) |
Jul 12, 2012 | 5.969 | 6.013 | 5.961 | 5.987 | 2,137,611 | -0.03(-0.51%) |
Jul 11, 2012 | 6.091 | 6.105 | 5.987 | 6.017 | 2,264,224 | -0.09(-1.43%) |
Jul 10, 2012 | 6.144 | 6.152 | 6.083 | 6.105 | 1,718,328 | -0.03(-0.50%) |
Jul 09, 2012 | 6.087 | 6.139 | 6.078 | 6.135 | 1,958,952 | +0.03(+0.57%) |
Jul 06, 2012 | 6.039 | 6.113 | 6.039 | 6.100 | 2,624,863 | +0.02(+0.36%) |
Jul 05, 2012 | 6.074 | 6.100 | 6.057 | 6.078 | 1,572,081 | -0.01(-0.21%) |
Jul 03, 2012 | 6.100 | 6.122 | 6.065 | 6.091 | 1,150,172 | -0.02(-0.29%) |
Jul 02, 2012 | 6.074 | 6.109 | 6.035 | 6.109 | 2,567,330 | +0.05(+0.79%) |
Jun 29, 2012 | 6.115 | 6.126 | 6.022 | 6.061 | 2,528,702 | +0.00(+0.07%) |
Jun 28, 2012 | 5.961 | 6.070 | 5.961 | 6.057 | 1,986,903 | +0.05(+0.80%) |
Jun 27, 2012 | 5.917 | 6.017 | 5.913 | 6.009 | 2,371,061 | +0.10(+1.77%) |
Jun 26, 2012 | 5.925 | 5.925 | 5.900 | 5.904 | 4,035,773 | -0.01(-0.14%) |
Jun 25, 2012 | 5.938 | 5.951 | 5.904 | 5.913 | 3,399,109 | -0.02(-0.36%) |
Jun 22, 2012 | 5.957 | 5.963 | 5.921 | 5.934 | 3,901,784 | +0.00(+0.00%) |
Jun 21, 2012 | 5.963 | 5.963 | 5.921 | 5.934 | 1,846,223 | -0.01(-0.21%) |
Jun 20, 2012 | 5.944 | 5.985 | 5.930 | 5.946 | 2,191,768 | +0.01(+0.14%) |
Jun 19, 2012 | 5.904 | 5.972 | 5.887 | 5.938 | 3,467,073 | +0.06(+0.94%) |
Jun 18, 2012 | 5.879 | 5.908 | 5.875 | 5.883 | 2,042,565 | -0.00(-0.07%) |
Jun 15, 2012 | 5.879 | 5.908 | 5.870 | 5.887 | 3,449,733 | +0.01(+0.14%) |
Jun 14, 2012 | 5.849 | 5.883 | 5.832 | 5.879 | 2,293,702 | +0.04(+0.65%) |
Jun 13, 2012 | 5.832 | 5.866 | 5.819 | 5.841 | 3,286,051 | -0.04(-0.72%) |
Jun 12, 2012 | 5.963 | 5.980 | 5.832 | 5.883 | 3,883,936 | -0.09(-1.56%) |
Jun 11, 2012 | 6.027 | 6.048 | 5.976 | 5.976 | 2,234,057 | -0.01(-0.14%) |
Jun 08, 2012 | 5.875 | 5.989 | 5.875 | 5.985 | 2,038,097 | +0.13(+2.24%) |
Jun 07, 2012 | 5.904 | 5.917 | 5.845 | 5.853 | 1,918,989 | -0.03(-0.50%) |
Jun 06, 2012 | 5.883 | 5.904 | 5.858 | 5.883 | 2,014,668 | +0.04(+0.65%) |
Jun 05, 2012 | 5.739 | 5.845 | 5.739 | 5.845 | 2,265,316 | +0.08(+1.39%) |
Jun 04, 2012 | 5.760 | 5.786 | 5.733 | 5.764 | 1,922,944 | +0.03(+0.44%) |
Jun 01, 2012 | 5.798 | 5.807 | 5.739 | 5.739 | 2,249,153 | -0.09(-1.53%) |
May 31, 2012 | 5.824 | 5.841 | 5.798 | 5.828 | 2,198,533 | +0.02(+0.29%) |
May 30, 2012 | 5.841 | 5.849 | 5.807 | 5.811 | 1,379,353 | -0.05(-0.79%) |
May 29, 2012 | 5.849 | 5.862 | 5.803 | 5.858 | 1,403,150 | +0.03(+0.51%) |
May 25, 2012 | 5.828 | 5.841 | 5.803 | 5.828 | 1,303,031 | +0.00(+0.07%) |
May 24, 2012 | 5.798 | 5.824 | 5.773 | 5.824 | 1,230,738 | +0.04(+0.73%) |
May 23, 2012 | 5.731 | 5.796 | 5.726 | 5.781 | 1,566,339 | +0.03(+0.44%) |
May 22, 2012 | 5.777 | 5.819 | 5.743 | 5.756 | 1,593,326 | -0.03(-0.44%) |
May 21, 2012 | 5.671 | 5.781 | 5.650 | 5.781 | 1,892,878 | +0.13(+2.32%) |
May 18, 2012 | 5.667 | 5.756 | 5.642 | 5.650 | 2,002,283 | -0.03(-0.45%) |
May 17, 2012 | 5.828 | 5.828 | 5.671 | 5.676 | 2,271,292 | -0.14(-2.40%) |
May 16, 2012 | 5.811 | 5.836 | 5.800 | 5.815 | 1,955,238 | +0.02(+0.37%) |
May 15, 2012 | 5.807 | 5.815 | 5.781 | 5.794 | 3,213,092 | -0.05(-0.80%) |
May 14, 2012 | 5.862 | 5.866 | 5.807 | 5.841 | 2,995,305 | -0.03(-0.58%) |
May 11, 2012 | 5.870 | 5.883 | 5.862 | 5.875 | 1,891,153 | -0.01(-0.14%) |
May 10, 2012 | 5.853 | 5.904 | 5.841 | 5.883 | 2,316,933 | +0.04(+0.72%) |
May 09, 2012 | 5.811 | 5.875 | 5.811 | 5.841 | 2,119,905 | -0.00(-0.07%) |
May 08, 2012 | 5.815 | 5.866 | 5.815 | 5.845 | 1,588,258 | +0.03(+0.51%) |
May 07, 2012 | 5.819 | 5.828 | 5.798 | 5.815 | 1,441,807 | -0.01(-0.22%) |
May 04, 2012 | 5.824 | 5.853 | 5.817 | 5.828 | 1,631,650 | +0.00(+0.00%) |
May 03, 2012 | 5.819 | 5.853 | 5.807 | 5.828 | 1,814,120 | +0.01(+0.15%) |
May 02, 2012 | 5.811 | 5.819 | 5.794 | 5.819 | 1,743,448 | +0.01(+0.22%) |
May 01, 2012 | 5.824 | 5.841 | 5.807 | 5.807 | 2,235,264 | -0.00(-0.07%) |
Apr 30, 2012 | 5.824 | 5.836 | 5.798 | 5.811 | 2,472,988 | -0.01(-0.22%) |
Apr 27, 2012 | 5.794 | 5.836 | 5.773 | 5.824 | 1,616,131 | +0.04(+0.73%) |
Apr 26, 2012 | 5.752 | 5.807 | 5.743 | 5.781 | 2,399,795 | +0.08(+1.49%) |
Apr 25, 2012 | 5.684 | 5.697 | 5.667 | 5.697 | 1,605,962 | +0.02(+0.37%) |
Apr 24, 2012 | 5.650 | 5.680 | 5.629 | 5.676 | 1,220,351 | +0.06(+1.13%) |
Apr 23, 2012 | 5.608 | 5.629 | 5.574 | 5.612 | 1,368,654 | -0.02(-0.38%) |
Apr 20, 2012 | 5.633 | 5.663 | 5.612 | 5.633 | 1,588,404 | +0.04(+0.76%) |
Apr 19, 2012 | 5.604 | 5.604 | 5.544 | 5.591 | 1,337,686 | +0.00(+0.08%) |
Apr 18, 2012 | 5.599 | 5.608 | 5.578 | 5.587 | 1,209,197 | -0.02(-0.30%) |
Apr 17, 2012 | 5.566 | 5.625 | 5.553 | 5.604 | 1,227,298 | +0.05(+0.91%) |
Apr 16, 2012 | 5.553 | 5.587 | 5.549 | 5.553 | 1,029,401 | +0.00(+0.08%) |
Apr 13, 2012 | 5.557 | 5.587 | 5.544 | 5.549 | 1,014,357 | -0.01(-0.23%) |
Apr 12, 2012 | 5.498 | 5.561 | 5.481 | 5.561 | 1,271,363 | +0.06(+1.15%) |
Apr 11, 2012 | 5.464 | 5.506 | 5.451 | 5.498 | 1,252,464 | +0.06(+1.01%) |
Apr 10, 2012 | 5.489 | 5.515 | 5.434 | 5.443 | 2,643,319 | -0.03(-0.62%) |
Apr 09, 2012 | 5.434 | 5.485 | 5.434 | 5.477 | 1,686,581 | -0.02(-0.38%) |
Apr 05, 2012 | 5.511 | 5.536 | 5.489 | 5.498 | 1,415,900 | -0.03(-0.61%) |
Apr 04, 2012 | 5.561 | 5.582 | 5.515 | 5.532 | 1,506,010 | -0.06(-0.98%) |
Apr 03, 2012 | 5.599 | 5.625 | 5.587 | 5.587 | 1,484,249 | -0.00(-0.08%) |
Apr 02, 2012 | 5.553 | 5.591 | 5.536 | 5.591 | 1,819,108 | +0.04(+0.76%) |
Mar 30, 2012 | 5.536 | 5.582 | 5.536 | 5.549 | 2,762,827 | +0.02(+0.31%) |
Mar 29, 2012 | 5.515 | 5.553 | 5.472 | 5.532 | 2,398,318 | +0.00(+0.08%) |
Mar 28, 2012 | 5.494 | 5.566 | 5.489 | 5.527 | 3,133,821 | +0.04(+0.69%) |
Mar 27, 2012 | 5.559 | 5.559 | 5.485 | 5.489 | 3,731,381 | -0.05(-0.89%) |
Mar 26, 2012 | 5.526 | 5.551 | 5.520 | 5.539 | 3,750,307 | +0.05(+0.82%) |
Mar 23, 2012 | 5.489 | 5.518 | 5.485 | 5.493 | 2,112,871 | +0.00(+0.07%) |
Mar 22, 2012 | 5.510 | 5.512 | 5.477 | 5.489 | 1,708,229 | -0.03(-0.52%) |
Mar 21, 2012 | 5.522 | 5.563 | 5.498 | 5.518 | 2,999,229 | +0.01(+0.22%) |
Mar 20, 2012 | 5.493 | 5.514 | 5.477 | 5.506 | 1,691,406 | -0.00(-0.07%) |
Mar 19, 2012 | 5.481 | 5.518 | 5.473 | 5.510 | 1,703,179 | +0.02(+0.30%) |
Mar 16, 2012 | 5.506 | 5.510 | 5.471 | 5.493 | 2,303,071 | -0.01(-0.15%) |
Mar 15, 2012 | 5.498 | 5.526 | 5.477 | 5.502 | 2,211,982 | +0.03(+0.52%) |
Mar 14, 2012 | 5.510 | 5.530 | 5.457 | 5.473 | 2,898,586 | -0.05(-0.96%) |
Mar 13, 2012 | 5.510 | 5.526 | 5.493 | 5.526 | 2,594,343 | +0.05(+0.90%) |
Mar 12, 2012 | 5.493 | 5.502 | 5.477 | 5.477 | 1,144,327 | -0.01(-0.15%) |
Mar 09, 2012 | 5.461 | 5.498 | 5.416 | 5.485 | 1,815,081 | +0.03(+0.60%) |
Mar 08, 2012 | 5.522 | 5.522 | 5.448 | 5.452 | 2,122,965 | -0.06(-1.11%) |
Mar 07, 2012 | 5.448 | 5.518 | 5.420 | 5.514 | 2,187,996 | +0.07(+1.20%) |
Mar 06, 2012 | 5.465 | 5.473 | 5.432 | 5.448 | 1,831,634 | -0.03(-0.60%) |
Mar 05, 2012 | 5.432 | 5.481 | 5.416 | 5.481 | 2,226,094 | +0.06(+1.06%) |
Mar 02, 2012 | 5.407 | 5.440 | 5.391 | 5.424 | 2,375,202 | +0.02(+0.38%) |
Mar 01, 2012 | 5.461 | 5.473 | 5.395 | 5.403 | 2,771,039 | -0.05(-0.83%) |
Feb 29, 2012 | 5.530 | 5.530 | 5.448 | 5.448 | 2,611,219 | -0.07(-1.26%) |
Feb 28, 2012 | 5.522 | 5.526 | 5.498 | 5.518 | 1,577,753 | +0.01(+0.15%) |
Feb 27, 2012 | 5.518 | 5.526 | 5.473 | 5.510 | 1,318,891 | -0.01(-0.15%) |
Feb 24, 2012 | 5.530 | 5.534 | 5.502 | 5.518 | 1,568,687 | -0.02(-0.30%) |
Feb 23, 2012 | 5.457 | 5.539 | 5.448 | 5.534 | 1,409,023 | +0.10(+1.81%) |
Feb 22, 2012 | 5.526 | 5.530 | 5.432 | 5.436 | 1,729,709 | -0.09(-1.56%) |
Feb 21, 2012 | 5.567 | 5.579 | 5.502 | 5.522 | 1,553,433 | -0.03(-0.52%) |
Feb 17, 2012 | 5.530 | 5.563 | 5.502 | 5.551 | 1,098,344 | +0.04(+0.74%) |
Feb 16, 2012 | 5.452 | 5.510 | 5.452 | 5.510 | 1,575,037 | +0.05(+0.90%) |
Feb 15, 2012 | 5.448 | 5.481 | 5.424 | 5.461 | 2,545,087 | +0.02(+0.38%) |
Feb 14, 2012 | 5.465 | 5.469 | 5.432 | 5.440 | 1,642,659 | -0.04(-0.75%) |
Feb 13, 2012 | 5.432 | 5.481 | 5.432 | 5.481 | 1,765,190 | +0.07(+1.21%) |
Feb 10, 2012 | 5.424 | 5.444 | 5.391 | 5.416 | 1,436,752 | -0.03(-0.53%) |
Feb 09, 2012 | 5.452 | 5.469 | 5.436 | 5.444 | 1,558,325 | -0.00(-0.08%) |
Feb 08, 2012 | 5.465 | 5.473 | 5.424 | 5.448 | 1,819,763 | -0.01(-0.23%) |
Feb 07, 2012 | 5.448 | 5.477 | 5.448 | 5.461 | 1,698,936 | +0.00(+0.08%) |
Feb 06, 2012 | 5.477 | 5.481 | 5.452 | 5.457 | 1,735,225 | -0.03(-0.52%) |
Feb 03, 2012 | 5.461 | 5.489 | 5.412 | 5.485 | 2,645,421 | +0.04(+0.68%) |
Feb 02, 2012 | 5.383 | 5.448 | 5.330 | 5.448 | 2,865,807 | +0.08(+1.53%) |