Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 5.240 | 5.271 | 5.107 | 5.159 | 49,122 | -0.10(-1.82%) |
Feb 27, 2013 | 5.152 | 5.262 | 5.152 | 5.254 | 31,954 | +0.06(+1.13%) |
Feb 26, 2013 | 5.276 | 5.328 | 5.174 | 5.196 | 37,996 | -0.01(-0.14%) |
Feb 22, 2013 | 5.247 | 5.262 | 5.152 | 5.203 | 58,956 | +0.02(+0.43%) |
Feb 21, 2013 | 4.902 | 5.218 | 4.784 | 5.181 | 244,232 | +0.35(+7.31%) |
Feb 20, 2013 | 5.085 | 5.394 | 4.813 | 4.828 | 499,289 | -0.24(-4.78%) |
Feb 19, 2013 | 5.049 | 5.093 | 4.982 | 5.071 | 42,029 | +0.09(+1.77%) |
Feb 15, 2013 | 5.159 | 5.209 | 4.960 | 4.982 | 54,276 | -0.12(-2.31%) |
Feb 14, 2013 | 5.085 | 5.166 | 5.075 | 5.100 | 18,298 | -0.03(-0.57%) |
Feb 13, 2013 | 5.129 | 5.144 | 5.014 | 5.129 | 66,934 | +0.01(+0.29%) |
Feb 12, 2013 | 5.056 | 5.196 | 5.034 | 5.115 | 44,671 | +0.04(+0.87%) |
Feb 11, 2013 | 5.056 | 5.166 | 5.027 | 5.071 | 50,813 | +0.03(+0.58%) |
Feb 08, 2013 | 5.049 | 5.225 | 4.880 | 5.041 | 147,233 | +0.01(+0.29%) |
Feb 07, 2013 | 5.196 | 5.196 | 4.960 | 5.027 | 104,517 | -0.19(-3.66%) |
Feb 06, 2013 | 5.218 | 5.247 | 5.159 | 5.218 | 31,984 | +0.02(+0.42%) |
Feb 04, 2013 | 5.188 | 5.240 | 5.174 | 5.196 | 77,564 | -0.04(-0.84%) |
Feb 01, 2013 | 5.284 | 5.321 | 5.232 | 5.240 | 25,613 | -0.01(-0.14%) |
Jan 31, 2013 | 5.218 | 5.328 | 5.218 | 5.247 | 33,318 | +0.04(+0.71%) |
Jan 30, 2013 | 5.284 | 5.284 | 5.196 | 5.210 | 77,719 | -0.07(-1.25%) |
Jan 29, 2013 | 5.203 | 5.306 | 5.166 | 5.276 | 44,114 | +0.05(+0.98%) |
Jan 28, 2013 | 5.284 | 5.313 | 5.188 | 5.225 | 48,029 | -0.07(-1.25%) |
Jan 25, 2013 | 5.313 | 5.350 | 5.185 | 5.291 | 75,342 | +0.00(+0.00%) |
Jan 24, 2013 | 5.306 | 5.318 | 5.225 | 5.291 | 30,652 | -0.01(-0.28%) |
Jan 23, 2013 | 5.343 | 5.387 | 5.254 | 5.306 | 56,466 | -0.01(-0.14%) |
Jan 22, 2013 | 5.490 | 5.504 | 5.203 | 5.313 | 81,214 | -0.19(-3.47%) |
Jan 18, 2013 | 5.445 | 5.504 | 5.445 | 5.504 | 35,862 | +0.06(+1.08%) |
Jan 17, 2013 | 5.475 | 5.475 | 5.401 | 5.445 | 27,846 | +0.01(+0.14%) |
Jan 16, 2013 | 5.438 | 5.504 | 5.431 | 5.438 | 32,466 | -0.01(-0.27%) |
Jan 15, 2013 | 5.468 | 5.475 | 5.409 | 5.453 | 91,251 | -0.03(-0.54%) |
Jan 14, 2013 | 5.453 | 5.497 | 5.387 | 5.482 | 85,346 | +0.02(+0.40%) |
Jan 11, 2013 | 5.438 | 5.512 | 5.429 | 5.460 | 59,914 | +0.04(+0.68%) |
Jan 10, 2013 | 5.423 | 5.438 | 5.372 | 5.423 | 52,458 | +0.03(+0.54%) |
Jan 09, 2013 | 5.343 | 5.449 | 5.298 | 5.394 | 46,838 | +0.08(+1.52%) |
Jan 08, 2013 | 5.159 | 5.328 | 5.152 | 5.313 | 85,776 | +0.14(+2.70%) |
Jan 07, 2013 | 5.181 | 5.203 | 5.100 | 5.174 | 44,224 | -0.05(-0.98%) |
Jan 04, 2013 | 5.284 | 5.379 | 5.218 | 5.225 | 42,681 | -0.02(-0.42%) |
Jan 03, 2013 | 5.291 | 5.321 | 5.225 | 5.247 | 59,944 | -0.02(-0.42%) |
Jan 02, 2013 | 5.313 | 5.431 | 5.166 | 5.269 | 118,007 | +0.05(+0.99%) |
Dec 31, 2012 | 5.005 | 5.218 | 5.005 | 5.218 | 106,128 | +0.18(+3.65%) |
Dec 28, 2012 | 5.063 | 5.085 | 4.997 | 5.034 | 45,582 | -0.04(-0.87%) |
Dec 27, 2012 | 5.085 | 5.129 | 4.990 | 5.078 | 74,000 | -0.01(-0.14%) |
Dec 26, 2012 | 5.137 | 5.218 | 5.063 | 5.085 | 21,241 | -0.02(-0.43%) |
Dec 24, 2012 | 5.181 | 5.218 | 5.107 | 5.107 | 21,857 | -0.04(-0.71%) |
Dec 21, 2012 | 5.232 | 5.313 | 5.107 | 5.144 | 184,780 | -0.15(-2.78%) |
Dec 20, 2012 | 5.291 | 5.306 | 5.188 | 5.291 | 37,563 | +0.01(+0.28%) |
Dec 19, 2012 | 5.269 | 5.343 | 5.188 | 5.276 | 44,383 | -0.04(-0.69%) |
Dec 18, 2012 | 5.210 | 5.328 | 5.166 | 5.313 | 39,188 | +0.10(+1.97%) |
Dec 17, 2012 | 5.063 | 5.247 | 5.013 | 5.210 | 44,656 | +0.18(+3.50%) |
Dec 14, 2012 | 4.997 | 5.034 | 4.924 | 5.034 | 45,158 | +0.01(+0.15%) |
Dec 13, 2012 | 4.887 | 5.034 | 4.799 | 5.027 | 68,937 | +0.15(+3.17%) |
Dec 12, 2012 | 5.078 | 5.093 | 4.821 | 4.872 | 57,475 | -0.20(-3.91%) |
Dec 11, 2012 | 5.071 | 5.100 | 4.946 | 5.071 | 42,223 | +0.04(+0.73%) |
Dec 10, 2012 | 4.982 | 5.034 | 4.837 | 5.034 | 39,964 | +0.06(+1.18%) |
Dec 07, 2012 | 4.975 | 4.982 | 4.858 | 4.975 | 26,592 | +0.01(+0.15%) |
Dec 06, 2012 | 4.953 | 4.982 | 4.843 | 4.968 | 28,695 | +0.03(+0.60%) |
Dec 05, 2012 | 4.982 | 4.990 | 4.791 | 4.938 | 27,529 | +0.00(+0.00%) |
Dec 04, 2012 | 5.012 | 5.012 | 4.813 | 4.938 | 18,695 | -0.08(-1.61%) |
Nov 30, 2012 | 4.909 | 5.019 | 4.865 | 5.019 | 77,975 | +0.13(+2.71%) |
Nov 29, 2012 | 4.960 | 4.960 | 4.841 | 4.887 | 39,498 | +0.00(+0.00%) |
Nov 28, 2012 | 4.769 | 4.924 | 4.733 | 4.887 | 23,811 | +0.11(+2.31%) |
Nov 27, 2012 | 4.813 | 4.828 | 4.740 | 4.777 | 28,543 | +0.01(+0.31%) |
Nov 26, 2012 | 4.880 | 4.880 | 4.711 | 4.762 | 41,478 | -0.12(-2.41%) |
Nov 23, 2012 | 4.836 | 4.895 | 4.763 | 4.880 | 25,248 | +0.07(+1.53%) |
Nov 21, 2012 | 4.769 | 4.836 | 4.637 | 4.806 | 47,987 | +0.03(+0.62%) |
Nov 20, 2012 | 4.417 | 4.894 | 4.417 | 4.777 | 103,057 | +0.41(+9.43%) |
Nov 19, 2012 | 4.365 | 4.409 | 4.262 | 4.365 | 31,146 | +0.03(+0.68%) |
Nov 16, 2012 | 4.284 | 4.606 | 4.270 | 4.336 | 45,169 | +0.02(+0.51%) |
Nov 15, 2012 | 4.226 | 4.490 | 4.226 | 4.314 | 44,451 | +0.09(+2.09%) |
Nov 14, 2012 | 4.424 | 4.424 | 4.226 | 4.226 | 62,178 | -0.21(-4.64%) |
Nov 13, 2012 | 4.586 | 4.622 | 4.321 | 4.431 | 50,899 | -0.12(-2.74%) |
Nov 12, 2012 | 4.725 | 4.762 | 4.497 | 4.556 | 42,806 | -0.16(-3.43%) |
Nov 09, 2012 | 4.784 | 4.784 | 4.703 | 4.718 | 13,038 | -0.10(-1.98%) |
Nov 08, 2012 | 4.850 | 4.916 | 4.813 | 4.813 | 61,404 | -0.03(-0.61%) |
Nov 07, 2012 | 4.813 | 4.938 | 4.725 | 4.843 | 58,203 | -0.06(-1.20%) |
Nov 06, 2012 | 4.777 | 4.916 | 4.718 | 4.902 | 22,651 | +0.07(+1.37%) |
Nov 05, 2012 | 4.791 | 4.924 | 4.777 | 4.836 | 28,306 | +0.03(+0.61%) |
Nov 02, 2012 | 5.005 | 5.005 | 4.711 | 4.806 | 37,619 | -0.17(-3.40%) |
Nov 01, 2012 | 5.144 | 5.144 | 4.755 | 4.975 | 75,711 | -0.18(-3.42%) |
Oct 31, 2012 | 5.093 | 5.203 | 4.813 | 5.152 | 124,346 | +0.07(+1.45%) |
Oct 26, 2012 | 5.107 | 5.078 | 5.078 | 5.078 | 15,376 | -0.02(-0.43%) |
Oct 25, 2012 | 5.093 | 5.137 | 5.056 | 5.100 | 22,019 | +0.07(+1.31%) |
Oct 24, 2012 | 5.122 | 5.122 | 5.005 | 5.034 | 35,883 | -0.08(-1.58%) |
Oct 23, 2012 | 5.144 | 5.144 | 5.019 | 5.115 | 43,039 | -0.09(-1.69%) |
Oct 19, 2012 | 5.365 | 5.394 | 5.188 | 5.203 | 142,905 | -0.16(-3.01%) |
Oct 18, 2012 | 5.504 | 5.504 | 5.365 | 5.365 | 19,445 | -0.12(-2.28%) |
Oct 17, 2012 | 5.519 | 5.563 | 5.475 | 5.490 | 13,705 | +0.00(+0.00%) |
Oct 16, 2012 | 5.438 | 5.556 | 5.394 | 5.490 | 49,237 | +0.07(+1.36%) |
Oct 15, 2012 | 5.453 | 5.453 | 5.401 | 5.416 | 25,451 | +0.02(+0.41%) |
Oct 12, 2012 | 5.365 | 5.423 | 5.365 | 5.394 | 40,437 | +0.03(+0.55%) |
Oct 11, 2012 | 5.401 | 5.423 | 5.365 | 5.365 | 26,232 | -0.01(-0.27%) |
Oct 10, 2012 | 5.291 | 5.394 | 5.291 | 5.379 | 54,200 | +0.12(+2.38%) |
Oct 09, 2012 | 5.313 | 5.313 | 5.247 | 5.254 | 42,888 | -0.07(-1.38%) |
Oct 08, 2012 | 5.438 | 5.438 | 5.321 | 5.328 | 29,117 | -0.10(-1.89%) |
Oct 05, 2012 | 5.438 | 5.475 | 5.394 | 5.431 | 94,582 | +0.00(+0.00%) |
Oct 04, 2012 | 5.379 | 5.431 | 5.343 | 5.431 | 37,938 | +0.09(+1.65%) |
Oct 03, 2012 | 5.254 | 5.357 | 5.234 | 5.343 | 33,418 | +0.08(+1.54%) |
Oct 02, 2012 | 5.247 | 5.291 | 5.210 | 5.262 | 166,803 | +0.02(+0.42%) |
Oct 01, 2012 | 5.328 | 5.466 | 5.225 | 5.240 | 66,096 | -0.03(-0.56%) |
Sep 28, 2012 | 5.387 | 5.394 | 5.210 | 5.269 | 85,885 | -0.17(-3.11%) |
Sep 27, 2012 | 5.365 | 5.493 | 5.321 | 5.438 | 63,565 | +0.07(+1.37%) |
Sep 26, 2012 | 5.159 | 5.372 | 5.159 | 5.365 | 56,972 | +0.21(+3.99%) |
Sep 25, 2012 | 5.365 | 5.424 | 5.159 | 5.159 | 93,150 | -0.19(-3.57%) |
Sep 24, 2012 | 5.269 | 5.357 | 5.269 | 5.350 | 79,622 | +0.04(+0.83%) |
Sep 21, 2012 | 5.144 | 5.328 | 5.129 | 5.306 | 137,973 | +0.27(+5.40%) |
Sep 20, 2012 | 5.107 | 5.107 | 5.013 | 5.034 | 53,343 | -0.12(-2.28%) |
Sep 19, 2012 | 5.071 | 5.218 | 5.063 | 5.152 | 62,175 | +0.09(+1.74%) |
Sep 18, 2012 | 5.181 | 5.188 | 5.034 | 5.063 | 124,042 | -0.10(-1.99%) |
Sep 17, 2012 | 5.174 | 5.295 | 5.122 | 5.166 | 179,787 | -0.01(-0.28%) |
Sep 14, 2012 | 5.365 | 5.387 | 5.166 | 5.181 | 320,286 | -0.15(-2.89%) |
Sep 13, 2012 | 5.240 | 5.365 | 5.181 | 5.335 | 70,989 | +0.12(+2.40%) |
Sep 12, 2012 | 5.276 | 5.276 | 5.188 | 5.210 | 94,040 | -0.07(-1.39%) |
Sep 11, 2012 | 5.335 | 5.423 | 5.265 | 5.284 | 46,310 | -0.05(-0.96%) |
Sep 10, 2012 | 5.469 | 5.526 | 5.321 | 5.335 | 33,488 | -0.17(-3.07%) |
Sep 07, 2012 | 5.534 | 5.607 | 5.490 | 5.504 | 55,973 | -0.01(-0.13%) |
Sep 06, 2012 | 5.350 | 5.512 | 5.298 | 5.512 | 50,827 | +0.20(+3.73%) |
Sep 05, 2012 | 5.284 | 5.365 | 5.218 | 5.313 | 94,093 | +0.01(+0.14%) |
Sep 04, 2012 | 5.203 | 5.313 | 5.181 | 5.306 | 63,133 | +0.09(+1.69%) |
Aug 31, 2012 | 5.218 | 5.218 | 5.144 | 5.218 | 90,317 | +0.01(+0.14%) |
Aug 30, 2012 | 5.387 | 5.387 | 5.210 | 5.210 | 65,999 | -0.18(-3.41%) |
Aug 29, 2012 | 5.468 | 5.475 | 5.365 | 5.394 | 49,216 | -0.19(-3.42%) |
Aug 27, 2012 | 5.688 | 5.688 | 5.548 | 5.585 | 49,313 | -0.10(-1.81%) |
Aug 24, 2012 | 5.703 | 5.732 | 5.637 | 5.688 | 136,809 | -0.04(-0.77%) |
Aug 23, 2012 | 5.644 | 5.798 | 5.629 | 5.732 | 63,645 | +0.05(+0.91%) |
Aug 22, 2012 | 5.526 | 5.761 | 5.328 | 5.681 | 55,061 | +0.17(+3.07%) |
Aug 21, 2012 | 5.607 | 5.651 | 5.512 | 5.512 | 53,468 | -0.10(-1.70%) |
Aug 20, 2012 | 5.563 | 5.629 | 5.416 | 5.607 | 39,410 | +0.02(+0.39%) |
Aug 17, 2012 | 5.313 | 5.585 | 5.247 | 5.585 | 93,263 | +0.26(+4.83%) |
Aug 16, 2012 | 5.284 | 5.328 | 5.254 | 5.328 | 51,695 | +0.00(+0.00%) |
Aug 15, 2012 | 5.240 | 5.379 | 5.240 | 5.328 | 55,306 | +0.07(+1.26%) |
Aug 14, 2012 | 5.335 | 5.401 | 5.238 | 5.262 | 109,173 | -0.07(-1.24%) |
Aug 13, 2012 | 5.276 | 5.350 | 5.240 | 5.328 | 39,233 | +0.03(+0.55%) |
Aug 10, 2012 | 5.313 | 5.343 | 5.240 | 5.298 | 37,792 | -0.01(-0.14%) |
Aug 09, 2012 | 5.276 | 5.445 | 5.254 | 5.306 | 40,943 | +0.04(+0.70%) |
Aug 08, 2012 | 5.445 | 5.460 | 5.166 | 5.269 | 101,437 | -0.18(-3.37%) |
Aug 07, 2012 | 5.409 | 5.534 | 5.350 | 5.453 | 73,686 | +0.08(+1.50%) |
Aug 06, 2012 | 5.306 | 5.387 | 5.276 | 5.372 | 77,868 | +0.07(+1.25%) |
Aug 03, 2012 | 5.174 | 5.365 | 5.144 | 5.306 | 75,397 | +0.27(+5.40%) |
Aug 02, 2012 | 4.968 | 5.071 | 4.968 | 5.034 | 71,301 | +0.06(+1.18%) |
Aug 01, 2012 | 5.203 | 5.269 | 4.975 | 4.975 | 120,015 | -0.21(-4.11%) |
Jul 31, 2012 | 5.313 | 5.365 | 5.166 | 5.188 | 62,590 | -0.14(-2.62%) |
Jul 30, 2012 | 5.276 | 5.401 | 5.254 | 5.328 | 36,135 | -0.01(-0.14%) |
Jul 27, 2012 | 5.188 | 5.339 | 5.188 | 5.335 | 91,433 | +0.15(+2.98%) |
Jul 26, 2012 | 5.240 | 5.318 | 5.144 | 5.181 | 31,743 | +0.01(+0.14%) |
Jul 25, 2012 | 5.431 | 5.475 | 5.144 | 5.174 | 109,735 | -0.21(-3.83%) |
Jul 24, 2012 | 5.504 | 5.512 | 5.335 | 5.379 | 38,958 | -0.12(-2.14%) |
Jul 23, 2012 | 5.585 | 5.600 | 5.453 | 5.497 | 52,235 | -0.17(-2.98%) |
Jul 20, 2012 | 5.784 | 5.886 | 5.659 | 5.666 | 55,197 | -0.14(-2.40%) |
Jul 19, 2012 | 6.063 | 6.063 | 5.784 | 5.806 | 51,013 | -0.26(-4.24%) |
Jul 18, 2012 | 6.085 | 6.122 | 6.033 | 6.063 | 38,463 | -0.04(-0.72%) |
Jul 17, 2012 | 6.180 | 6.180 | 6.055 | 6.107 | 26,836 | -0.05(-0.84%) |
Jul 16, 2012 | 6.247 | 6.276 | 6.158 | 6.158 | 37,331 | -0.09(-1.41%) |
Jul 13, 2012 | 6.188 | 6.276 | 6.173 | 6.247 | 37,415 | +0.07(+1.07%) |
Jul 12, 2012 | 6.195 | 6.349 | 6.092 | 6.180 | 64,276 | -0.11(-1.75%) |
Jul 11, 2012 | 6.026 | 6.320 | 5.997 | 6.291 | 86,378 | +0.28(+4.65%) |
Jul 10, 2012 | 5.776 | 6.026 | 5.747 | 6.011 | 61,969 | +0.33(+5.82%) |
Jul 09, 2012 | 5.688 | 5.806 | 5.651 | 5.681 | 131,049 | -0.02(-0.39%) |
Jul 06, 2012 | 5.769 | 5.769 | 5.637 | 5.703 | 82,881 | -0.12(-2.02%) |
Jul 05, 2012 | 5.938 | 5.938 | 5.732 | 5.820 | 82,698 | -0.07(-1.25%) |
Jul 03, 2012 | 5.879 | 5.894 | 5.835 | 5.894 | 116,154 | +0.02(+0.38%) |
Jul 02, 2012 | 5.732 | 5.879 | 5.622 | 5.872 | 91,505 | +0.16(+2.83%) |
Jun 29, 2012 | 5.835 | 5.835 | 5.629 | 5.710 | 54,268 | -0.01(-0.13%) |
Jun 28, 2012 | 5.828 | 5.835 | 5.607 | 5.717 | 39,207 | -0.14(-2.38%) |
Jun 27, 2012 | 5.850 | 6.158 | 5.813 | 5.857 | 46,317 | +0.04(+0.63%) |
Jun 26, 2012 | 5.732 | 5.828 | 5.666 | 5.820 | 46,524 | +0.08(+1.41%) |
Jun 25, 2012 | 5.879 | 5.879 | 5.725 | 5.739 | 50,851 | -0.18(-2.98%) |
Jun 22, 2012 | 5.556 | 5.916 | 5.534 | 5.916 | 884,108 | +0.39(+7.05%) |
Jun 21, 2012 | 5.592 | 5.673 | 5.512 | 5.526 | 68,276 | -0.06(-1.05%) |
Jun 20, 2012 | 5.703 | 5.798 | 5.526 | 5.585 | 82,701 | -0.24(-4.16%) |
Jun 19, 2012 | 6.011 | 6.011 | 5.820 | 5.828 | 120,868 | -0.15(-2.58%) |
Jun 18, 2012 | 5.916 | 6.004 | 5.857 | 5.982 | 135,074 | +0.07(+1.12%) |
Jun 15, 2012 | 5.916 | 6.055 | 5.842 | 5.916 | 255,730 | +0.03(+0.50%) |
Jun 14, 2012 | 5.703 | 6.055 | 5.703 | 5.886 | 200,071 | +0.22(+3.89%) |
Jun 13, 2012 | 5.548 | 5.725 | 5.475 | 5.666 | 85,561 | +0.10(+1.72%) |
Jun 12, 2012 | 5.490 | 5.578 | 5.401 | 5.570 | 102,534 | +0.13(+2.43%) |
Jun 11, 2012 | 5.372 | 5.872 | 5.298 | 5.438 | 154,382 | +0.15(+2.92%) |
Jun 08, 2012 | 5.107 | 5.306 | 5.034 | 5.284 | 129,348 | +0.15(+2.86%) |
Jun 07, 2012 | 5.129 | 5.196 | 5.085 | 5.137 | 125,829 | +0.08(+1.60%) |
Jun 06, 2012 | 4.953 | 5.237 | 4.938 | 5.056 | 127,043 | +0.14(+2.84%) |
Jun 05, 2012 | 4.997 | 5.149 | 4.865 | 4.916 | 145,435 | -0.07(-1.47%) |
Jun 04, 2012 | 4.887 | 5.144 | 4.887 | 4.990 | 160,689 | +0.15(+3.19%) |
Jun 01, 2012 | 4.799 | 5.291 | 4.799 | 4.836 | 70,344 | -0.08(-1.64%) |
May 31, 2012 | 4.975 | 5.093 | 4.755 | 4.916 | 134,100 | -0.07(-1.33%) |
May 30, 2012 | 5.159 | 5.218 | 4.953 | 4.982 | 50,010 | -0.21(-4.10%) |
May 29, 2012 | 5.174 | 5.212 | 5.056 | 5.196 | 43,759 | +0.04(+0.86%) |
May 25, 2012 | 5.115 | 5.196 | 5.101 | 5.152 | 20,744 | +0.02(+0.43%) |
May 24, 2012 | 5.056 | 5.129 | 5.019 | 5.129 | 60,126 | +0.08(+1.60%) |
May 23, 2012 | 5.166 | 5.166 | 4.916 | 5.049 | 51,039 | -0.12(-2.28%) |
May 22, 2012 | 5.129 | 5.262 | 5.115 | 5.166 | 100,754 | +0.04(+0.72%) |
May 21, 2012 | 5.122 | 5.137 | 4.880 | 5.129 | 78,021 | +0.04(+0.87%) |
May 18, 2012 | 5.144 | 5.181 | 4.953 | 5.085 | 142,824 | -0.08(-1.56%) |
May 17, 2012 | 5.232 | 5.291 | 5.122 | 5.166 | 72,581 | -0.12(-2.36%) |
May 16, 2012 | 5.416 | 5.468 | 5.269 | 5.291 | 76,960 | -0.07(-1.37%) |
May 15, 2012 | 5.328 | 5.475 | 5.328 | 5.365 | 98,894 | +0.01(+0.27%) |
May 14, 2012 | 5.475 | 5.534 | 5.196 | 5.350 | 69,998 | -0.21(-3.70%) |
May 11, 2012 | 5.629 | 5.732 | 5.534 | 5.556 | 64,184 | -0.12(-2.07%) |
May 10, 2012 | 5.637 | 5.908 | 5.637 | 5.673 | 78,153 | +0.08(+1.45%) |
May 09, 2012 | 5.519 | 5.659 | 5.519 | 5.592 | 33,763 | +0.02(+0.40%) |
May 08, 2012 | 5.637 | 5.644 | 5.497 | 5.570 | 70,703 | -0.09(-1.56%) |
May 07, 2012 | 5.739 | 5.791 | 5.637 | 5.659 | 130,912 | -0.07(-1.28%) |
May 04, 2012 | 5.710 | 5.784 | 5.651 | 5.732 | 82,741 | +0.03(+0.52%) |
May 03, 2012 | 5.916 | 6.048 | 5.637 | 5.703 | 116,241 | -0.21(-3.48%) |
May 02, 2012 | 5.997 | 6.092 | 5.864 | 5.908 | 107,154 | -0.10(-1.71%) |
May 01, 2012 | 6.092 | 6.283 | 6.011 | 6.011 | 147,256 | -0.10(-1.68%) |
Apr 30, 2012 | 6.305 | 6.342 | 6.114 | 6.114 | 131,570 | -0.23(-3.59%) |
Apr 27, 2012 | 6.540 | 6.570 | 6.247 | 6.342 | 65,048 | -0.18(-2.71%) |
Apr 26, 2012 | 6.423 | 6.533 | 6.419 | 6.518 | 42,541 | +0.07(+1.14%) |
Apr 25, 2012 | 6.379 | 6.467 | 6.254 | 6.445 | 30,987 | +0.12(+1.98%) |
Apr 24, 2012 | 6.283 | 6.338 | 6.254 | 6.320 | 58,782 | +0.03(+0.47%) |
Apr 23, 2012 | 6.401 | 6.411 | 6.276 | 6.291 | 57,470 | -0.17(-2.62%) |
Apr 20, 2012 | 6.651 | 6.658 | 6.401 | 6.460 | 62,672 | +0.02(+0.34%) |
Apr 19, 2012 | 6.379 | 6.651 | 6.291 | 6.438 | 54,058 | +0.08(+1.27%) |
Apr 18, 2012 | 6.335 | 6.430 | 6.284 | 6.357 | 39,575 | +0.02(+0.35%) |
Apr 17, 2012 | 6.386 | 6.416 | 6.291 | 6.335 | 56,692 | -0.01(-0.23%) |
Apr 16, 2012 | 6.364 | 6.417 | 6.305 | 6.349 | 45,699 | -0.01(-0.23%) |
Apr 13, 2012 | 6.629 | 6.636 | 6.364 | 6.364 | 48,116 | -0.31(-4.63%) |
Apr 12, 2012 | 6.585 | 6.687 | 6.570 | 6.673 | 52,802 | +0.07(+1.00%) |
Apr 11, 2012 | 6.636 | 6.665 | 6.569 | 6.607 | 59,692 | +0.03(+0.45%) |
Apr 10, 2012 | 6.607 | 6.732 | 6.577 | 6.577 | 54,246 | -0.04(-0.67%) |
Apr 09, 2012 | 6.673 | 6.699 | 6.607 | 6.621 | 46,012 | -0.13(-1.96%) |
Apr 05, 2012 | 6.790 | 6.834 | 6.724 | 6.754 | 34,772 | -0.04(-0.65%) |
Apr 04, 2012 | 6.820 | 6.912 | 6.798 | 6.798 | 42,561 | -0.07(-1.07%) |
Apr 03, 2012 | 6.967 | 6.996 | 6.871 | 6.871 | 49,147 | -0.11(-1.58%) |
Apr 02, 2012 | 7.106 | 7.150 | 6.952 | 6.981 | 74,088 | -0.12(-1.76%) |
Mar 30, 2012 | 7.239 | 7.312 | 7.106 | 7.106 | 66,037 | -0.07(-1.02%) |
Mar 29, 2012 | 7.268 | 7.305 | 7.143 | 7.180 | 50,980 | -0.16(-2.20%) |
Mar 28, 2012 | 7.172 | 7.364 | 7.055 | 7.341 | 47,408 | +0.16(+2.25%) |
Mar 27, 2012 | 7.283 | 7.319 | 7.172 | 7.180 | 73,566 | -0.04(-0.51%) |
Mar 26, 2012 | 7.334 | 7.371 | 7.194 | 7.217 | 102,759 | -0.02(-0.30%) |
Mar 23, 2012 | 7.511 | 7.511 | 7.194 | 7.239 | 105,468 | -0.21(-2.86%) |
Mar 22, 2012 | 7.511 | 7.569 | 7.253 | 7.452 | 53,397 | -0.14(-1.84%) |
Mar 21, 2012 | 7.621 | 7.709 | 7.569 | 7.591 | 77,820 | +0.02(+0.29%) |
Mar 20, 2012 | 7.488 | 7.716 | 7.400 | 7.569 | 116,394 | +0.08(+1.08%) |
Mar 19, 2012 | 7.253 | 7.496 | 7.202 | 7.488 | 135,601 | +0.25(+3.45%) |
Mar 16, 2012 | 6.834 | 7.430 | 6.754 | 7.239 | 478,141 | +0.53(+7.89%) |
Mar 15, 2012 | 6.709 | 6.746 | 6.673 | 6.709 | 39,804 | +0.02(+0.33%) |
Mar 14, 2012 | 6.856 | 6.856 | 6.614 | 6.687 | 50,805 | -0.21(-3.09%) |
Mar 13, 2012 | 6.886 | 6.923 | 6.551 | 6.901 | 118,848 | +0.07(+0.97%) |
Mar 12, 2012 | 6.893 | 6.923 | 6.746 | 6.834 | 109,824 | -0.01(-0.21%) |
Mar 09, 2012 | 6.460 | 6.856 | 6.386 | 6.849 | 211,874 | +0.35(+5.43%) |
Mar 08, 2012 | 6.607 | 6.607 | 6.423 | 6.496 | 86,680 | -0.08(-1.23%) |
Mar 07, 2012 | 6.430 | 6.592 | 6.401 | 6.577 | 68,442 | +0.15(+2.40%) |
Mar 06, 2012 | 6.695 | 6.695 | 6.151 | 6.423 | 203,885 | -0.29(-4.38%) |
Mar 05, 2012 | 6.820 | 6.864 | 6.687 | 6.717 | 30,460 | -0.12(-1.83%) |
Mar 02, 2012 | 6.915 | 6.996 | 6.834 | 6.842 | 86,934 | -0.07(-1.06%) |