Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 6.736 | 7.304 | 6.727 | 7.077 | 117,853 | +0.25(+3.71%) |
Mar 27, 2013 | 6.668 | 6.892 | 6.668 | 6.824 | 75,263 | +0.11(+1.59%) |
Mar 26, 2013 | 6.289 | 7.385 | 6.289 | 6.717 | 484,812 | +0.40(+6.32%) |
Mar 25, 2013 | 6.386 | 6.571 | 6.240 | 6.318 | 119,307 | -0.18(-2.84%) |
Mar 22, 2013 | 6.785 | 6.834 | 6.503 | 6.503 | 101,663 | -0.33(-4.84%) |
Mar 21, 2013 | 7.009 | 7.053 | 6.775 | 6.834 | 141,768 | -0.22(-3.17%) |
Mar 20, 2013 | 7.136 | 7.155 | 7.038 | 7.058 | 43,822 | -0.13(-1.76%) |
Mar 19, 2013 | 7.223 | 7.398 | 7.029 | 7.184 | 53,093 | -0.10(-1.34%) |
Mar 18, 2013 | 7.369 | 7.515 | 7.213 | 7.282 | 22,249 | -0.21(-2.86%) |
Mar 15, 2013 | 7.418 | 7.496 | 7.340 | 7.496 | 24,370 | +0.04(+0.52%) |
Mar 14, 2013 | 7.729 | 7.739 | 7.428 | 7.457 | 72,700 | -0.24(-3.16%) |
Mar 13, 2013 | 7.642 | 7.749 | 7.603 | 7.700 | 26,054 | +0.01(+0.13%) |
Mar 12, 2013 | 7.768 | 7.798 | 7.574 | 7.691 | 47,285 | -0.11(-1.37%) |
Mar 11, 2013 | 8.138 | 8.168 | 7.788 | 7.798 | 43,860 | -0.26(-3.26%) |
Mar 08, 2013 | 7.700 | 8.148 | 7.574 | 8.060 | 92,340 | +0.43(+5.58%) |
Mar 07, 2013 | 7.827 | 7.963 | 7.603 | 7.635 | 35,505 | -0.14(-1.85%) |
Mar 06, 2013 | 7.729 | 8.080 | 7.681 | 7.778 | 48,409 | +0.03(+0.38%) |
Mar 05, 2013 | 7.691 | 7.963 | 7.675 | 7.749 | 44,055 | +0.10(+1.27%) |
Mar 04, 2013 | 7.652 | 7.691 | 7.515 | 7.652 | 103,841 | -0.06(-0.76%) |
Mar 01, 2013 | 7.729 | 7.788 | 7.515 | 7.710 | 64,451 | -0.12(-1.49%) |
Feb 28, 2013 | 7.807 | 7.846 | 7.700 | 7.827 | 149,389 | +0.04(+0.50%) |
Feb 27, 2013 | 8.099 | 8.099 | 7.661 | 7.788 | 116,368 | -0.31(-3.85%) |
Feb 26, 2013 | 7.642 | 8.742 | 7.554 | 8.099 | 368,319 | +0.51(+6.67%) |
Feb 22, 2013 | 6.912 | 7.593 | 6.912 | 7.593 | 94,149 | +0.80(+11.75%) |
Feb 21, 2013 | 7.106 | 7.423 | 6.746 | 6.795 | 145,254 | -0.38(-5.29%) |
Feb 20, 2013 | 7.418 | 7.525 | 7.145 | 7.175 | 27,601 | -0.23(-3.15%) |
Feb 19, 2013 | 7.398 | 7.515 | 7.303 | 7.408 | 21,943 | +0.16(+2.15%) |
Feb 15, 2013 | 7.574 | 7.603 | 7.252 | 7.252 | 11,096 | -0.29(-3.87%) |
Feb 14, 2013 | 6.736 | 7.593 | 6.728 | 7.544 | 84,727 | +0.75(+11.03%) |
Feb 13, 2013 | 7.067 | 7.082 | 6.775 | 6.795 | 11,942 | -0.22(-3.19%) |
Feb 12, 2013 | 6.912 | 7.428 | 6.912 | 7.019 | 74,603 | +0.00(+0.00%) |
Feb 11, 2013 | 6.610 | 7.126 | 6.493 | 7.019 | 56,984 | +0.33(+4.95%) |
Feb 08, 2013 | 6.191 | 6.795 | 6.191 | 6.688 | 43,573 | +0.55(+9.05%) |
Feb 07, 2013 | 6.221 | 6.221 | 6.084 | 6.133 | 29,473 | -0.11(-1.72%) |
Feb 06, 2013 | 6.298 | 6.298 | 6.133 | 6.240 | 2,773 | -0.17(-2.58%) |
Feb 04, 2013 | 6.055 | 6.454 | 5.971 | 6.406 | 43,134 | +0.36(+5.96%) |
Feb 01, 2013 | 5.948 | 6.123 | 5.860 | 6.045 | 100,310 | -0.14(-2.20%) |
Jan 31, 2013 | 6.045 | 6.415 | 5.938 | 6.182 | 199,747 | +0.19(+3.25%) |
Jan 30, 2013 | 6.386 | 6.406 | 5.578 | 5.987 | 97,559 | -0.19(-3.15%) |
Jan 29, 2013 | 6.328 | 6.362 | 6.113 | 6.182 | 49,873 | -0.16(-2.46%) |
Jan 28, 2013 | 6.289 | 6.522 | 6.289 | 6.337 | 104,112 | +0.11(+1.72%) |
Jan 25, 2013 | 6.172 | 6.425 | 6.109 | 6.230 | 81,996 | +0.02(+0.31%) |
Jan 24, 2013 | 5.987 | 6.308 | 5.899 | 6.211 | 260,720 | +0.22(+3.74%) |
Jan 23, 2013 | 6.036 | 6.036 | 5.948 | 5.987 | 88,258 | -0.05(-0.81%) |
Jan 22, 2013 | 6.065 | 6.094 | 5.948 | 6.036 | 275,009 | -0.05(-0.88%) |
Jan 18, 2013 | 6.065 | 6.172 | 6.006 | 6.089 | 79,405 | +0.09(+1.54%) |
Jan 17, 2013 | 6.005 | 6.152 | 5.958 | 5.997 | 93,374 | +0.06(+0.98%) |
Jan 16, 2013 | 6.075 | 6.113 | 5.938 | 5.938 | 301,721 | -0.08(-1.29%) |
Jan 15, 2013 | 5.958 | 6.172 | 5.958 | 6.016 | 28,197 | +0.11(+1.81%) |
Jan 14, 2013 | 6.036 | 6.045 | 5.851 | 5.909 | 46,443 | +0.03(+0.50%) |
Jan 11, 2013 | 5.744 | 5.997 | 5.724 | 5.880 | 48,156 | +0.14(+2.37%) |
Jan 10, 2013 | 5.987 | 5.987 | 5.724 | 5.744 | 37,840 | -0.24(-4.07%) |
Jan 09, 2013 | 5.880 | 6.074 | 5.841 | 5.987 | 64,167 | +0.02(+0.33%) |
Jan 08, 2013 | 6.172 | 6.172 | 5.948 | 5.967 | 58,233 | -0.20(-3.31%) |
Jan 07, 2013 | 6.337 | 6.410 | 6.055 | 6.172 | 61,215 | -0.17(-2.61%) |
Jan 04, 2013 | 5.938 | 6.736 | 5.851 | 6.337 | 326,385 | +0.49(+8.32%) |
Jan 03, 2013 | 5.841 | 6.006 | 5.841 | 5.851 | 107,921 | +0.05(+0.84%) |
Jan 02, 2013 | 5.802 | 5.899 | 5.490 | 5.802 | 160,191 | +0.13(+2.23%) |
Dec 31, 2012 | 5.354 | 5.675 | 5.354 | 5.675 | 72,254 | +0.27(+5.05%) |
Dec 28, 2012 | 5.159 | 5.471 | 5.159 | 5.403 | 38,526 | +0.15(+2.78%) |
Dec 27, 2012 | 5.393 | 5.403 | 5.204 | 5.257 | 48,366 | -0.18(-3.40%) |
Dec 26, 2012 | 5.510 | 5.559 | 5.354 | 5.442 | 23,698 | -0.10(-1.76%) |
Dec 24, 2012 | 5.276 | 5.607 | 5.257 | 5.539 | 36,587 | +0.27(+5.18%) |
Dec 21, 2012 | 5.237 | 5.354 | 5.237 | 5.267 | 22,841 | +0.05(+0.93%) |
Dec 20, 2012 | 5.305 | 5.315 | 5.218 | 5.218 | 16,219 | -0.05(-0.92%) |
Dec 19, 2012 | 5.267 | 5.325 | 5.237 | 5.267 | 14,322 | +0.04(+0.74%) |
Dec 18, 2012 | 5.305 | 5.344 | 5.159 | 5.228 | 39,646 | -0.05(-0.92%) |
Dec 17, 2012 | 5.179 | 5.335 | 5.130 | 5.276 | 27,613 | +0.10(+1.88%) |
Dec 14, 2012 | 4.877 | 5.296 | 4.819 | 5.179 | 95,011 | +0.30(+6.19%) |
Dec 13, 2012 | 4.926 | 4.955 | 4.770 | 4.877 | 45,706 | -0.10(-1.96%) |
Dec 12, 2012 | 5.062 | 5.062 | 4.770 | 4.974 | 52,774 | -0.09(-1.73%) |
Dec 11, 2012 | 5.335 | 5.335 | 5.033 | 5.062 | 43,270 | -0.31(-5.80%) |
Dec 10, 2012 | 5.305 | 5.481 | 5.140 | 5.374 | 130,599 | +0.04(+0.73%) |
Dec 07, 2012 | 5.101 | 5.335 | 4.974 | 5.335 | 26,173 | +0.14(+2.74%) |
Dec 06, 2012 | 5.228 | 5.364 | 5.082 | 5.193 | 17,052 | +0.01(+0.26%) |
Dec 05, 2012 | 5.305 | 5.344 | 5.179 | 5.179 | 26,430 | -0.03(-0.56%) |
Dec 04, 2012 | 5.276 | 5.432 | 5.198 | 5.208 | 15,894 | +0.05(+0.94%) |
Nov 30, 2012 | 5.276 | 5.354 | 5.082 | 5.159 | 16,949 | -0.18(-3.28%) |
Nov 29, 2012 | 5.121 | 5.529 | 5.121 | 5.335 | 28,361 | +0.20(+3.98%) |
Nov 28, 2012 | 5.062 | 5.228 | 5.052 | 5.130 | 25,839 | +0.09(+1.74%) |
Nov 27, 2012 | 5.013 | 5.159 | 4.916 | 5.043 | 24,007 | -0.01(-0.19%) |
Nov 26, 2012 | 5.130 | 5.140 | 4.984 | 5.052 | 24,815 | -0.11(-2.08%) |
Nov 23, 2012 | 5.121 | 5.228 | 5.121 | 5.159 | 30,871 | -0.04(-0.75%) |
Nov 21, 2012 | 5.111 | 5.198 | 5.033 | 5.198 | 20,499 | +0.09(+1.71%) |
Nov 20, 2012 | 5.315 | 5.315 | 5.023 | 5.111 | 44,474 | -0.25(-4.72%) |
Nov 19, 2012 | 5.763 | 5.802 | 5.140 | 5.364 | 102,542 | -0.30(-5.33%) |
Nov 16, 2012 | 5.237 | 5.724 | 5.237 | 5.666 | 69,213 | +0.50(+9.60%) |
Nov 15, 2012 | 4.906 | 5.247 | 4.906 | 5.169 | 111,965 | +0.27(+5.57%) |
Nov 14, 2012 | 4.858 | 4.897 | 4.682 | 4.897 | 23,905 | +0.08(+1.62%) |
Nov 13, 2012 | 4.848 | 4.906 | 4.741 | 4.819 | 35,349 | +0.03(+0.61%) |
Nov 12, 2012 | 4.838 | 4.897 | 4.779 | 4.790 | 23,820 | -0.03(-0.61%) |
Nov 09, 2012 | 4.819 | 4.887 | 4.780 | 4.819 | 14,265 | +0.05(+1.02%) |
Nov 08, 2012 | 4.760 | 4.955 | 4.721 | 4.770 | 20,062 | +0.00(+0.00%) |
Nov 07, 2012 | 4.682 | 4.926 | 4.673 | 4.770 | 26,233 | +0.00(+0.00%) |
Nov 06, 2012 | 4.614 | 4.867 | 4.614 | 4.770 | 11,838 | +0.10(+2.08%) |
Nov 05, 2012 | 4.731 | 4.790 | 4.595 | 4.673 | 10,690 | -0.06(-1.23%) |
Nov 02, 2012 | 4.760 | 4.828 | 4.731 | 4.731 | 3,406 | -0.06(-1.22%) |
Nov 01, 2012 | 4.830 | 4.858 | 4.731 | 4.790 | 18,581 | -0.08(-1.60%) |
Oct 31, 2012 | 4.848 | 4.867 | 4.741 | 4.867 | 20,400 | +0.00(+0.00%) |
Oct 26, 2012 | 4.955 | 4.867 | 4.867 | 4.867 | 18,079 | -0.07(-1.33%) |
Oct 25, 2012 | 4.809 | 4.933 | 4.751 | 4.933 | 17,477 | +0.19(+4.06%) |
Oct 24, 2012 | 4.965 | 4.965 | 4.741 | 4.741 | 20,771 | -0.22(-4.51%) |
Oct 23, 2012 | 4.751 | 4.965 | 4.751 | 4.965 | 21,206 | +0.15(+3.03%) |
Oct 19, 2012 | 4.712 | 4.867 | 4.702 | 4.819 | 17,264 | +0.11(+2.27%) |
Oct 18, 2012 | 4.760 | 4.828 | 4.624 | 4.712 | 20,303 | +0.06(+1.26%) |
Oct 17, 2012 | 4.614 | 4.770 | 4.546 | 4.653 | 42,622 | +0.08(+1.70%) |
Oct 16, 2012 | 4.556 | 4.702 | 4.556 | 4.575 | 29,404 | -0.02(-0.42%) |
Oct 15, 2012 | 4.614 | 4.741 | 4.575 | 4.595 | 36,464 | -0.05(-1.05%) |
Oct 12, 2012 | 4.566 | 4.712 | 4.527 | 4.644 | 24,154 | +0.07(+1.49%) |
Oct 11, 2012 | 4.712 | 4.712 | 4.575 | 4.575 | 24,989 | -0.18(-3.89%) |
Oct 10, 2012 | 4.557 | 4.819 | 4.556 | 4.760 | 20,594 | +0.18(+3.82%) |
Oct 09, 2012 | 4.605 | 4.682 | 4.585 | 4.585 | 36,378 | -0.05(-1.05%) |
Oct 08, 2012 | 4.585 | 4.712 | 4.575 | 4.634 | 76,206 | +0.00(+0.00%) |
Oct 05, 2012 | 4.595 | 4.712 | 4.595 | 4.634 | 22,004 | +0.00(+0.00%) |
Oct 04, 2012 | 4.673 | 4.702 | 4.527 | 4.634 | 12,695 | -0.01(-0.21%) |
Oct 03, 2012 | 4.283 | 4.702 | 4.283 | 4.644 | 17,875 | +0.34(+7.92%) |
Oct 02, 2012 | 4.235 | 4.303 | 4.186 | 4.303 | 186,608 | +0.10(+2.31%) |
Oct 01, 2012 | 4.225 | 4.244 | 4.196 | 4.205 | 39,422 | +0.00(+0.00%) |
Sep 28, 2012 | 4.244 | 4.322 | 4.205 | 4.205 | 24,660 | -0.08(-1.82%) |
Sep 27, 2012 | 4.342 | 4.371 | 4.137 | 4.283 | 23,836 | -0.05(-1.12%) |
Sep 26, 2012 | 4.478 | 4.478 | 4.313 | 4.332 | 22,686 | -0.16(-3.47%) |
Sep 25, 2012 | 4.488 | 4.595 | 4.468 | 4.488 | 49,759 | +0.01(+0.22%) |
Sep 24, 2012 | 4.410 | 4.517 | 4.380 | 4.478 | 48,069 | +0.07(+1.55%) |
Sep 21, 2012 | 4.332 | 4.478 | 4.303 | 4.410 | 65,631 | +0.11(+2.49%) |
Sep 20, 2012 | 4.342 | 4.410 | 4.137 | 4.303 | 58,162 | -0.05(-1.12%) |
Sep 19, 2012 | 4.439 | 4.488 | 4.322 | 4.351 | 77,345 | -0.13(-2.83%) |
Sep 18, 2012 | 4.507 | 4.507 | 4.439 | 4.478 | 40,590 | -0.05(-1.08%) |
Sep 17, 2012 | 4.575 | 4.575 | 4.439 | 4.527 | 37,097 | -0.09(-1.90%) |
Sep 14, 2012 | 4.556 | 4.653 | 4.527 | 4.614 | 42,965 | +0.04(+0.85%) |
Sep 13, 2012 | 4.653 | 4.682 | 4.439 | 4.575 | 64,972 | -0.08(-1.67%) |
Sep 12, 2012 | 4.838 | 4.838 | 4.575 | 4.653 | 37,145 | -0.21(-4.40%) |
Sep 11, 2012 | 4.848 | 4.867 | 4.585 | 4.867 | 17,737 | +0.02(+0.40%) |
Sep 10, 2012 | 4.809 | 4.936 | 4.624 | 4.848 | 21,612 | +0.00(+0.00%) |
Sep 07, 2012 | 4.770 | 4.867 | 4.770 | 4.848 | 26,412 | +0.18(+3.97%) |
Sep 06, 2012 | 4.682 | 4.682 | 4.595 | 4.663 | 7,910 | -0.03(-0.62%) |
Sep 05, 2012 | 4.682 | 4.790 | 4.566 | 4.692 | 41,158 | +0.01(+0.21%) |
Sep 04, 2012 | 4.809 | 4.809 | 4.595 | 4.682 | 18,721 | -0.14(-2.83%) |
Aug 31, 2012 | 4.692 | 4.848 | 4.692 | 4.819 | 6,737 | +0.09(+1.85%) |
Aug 30, 2012 | 4.614 | 4.760 | 4.478 | 4.731 | 10,210 | +0.07(+1.46%) |
Aug 29, 2012 | 4.634 | 4.673 | 4.478 | 4.663 | 20,640 | +0.03(+0.63%) |
Aug 27, 2012 | 4.780 | 4.780 | 4.605 | 4.634 | 10,338 | -0.08(-1.65%) |
Aug 24, 2012 | 4.605 | 4.741 | 4.488 | 4.712 | 20,598 | +0.10(+2.11%) |
Aug 23, 2012 | 4.751 | 4.751 | 4.585 | 4.614 | 43,545 | -0.11(-2.27%) |
Aug 22, 2012 | 4.799 | 4.867 | 4.721 | 4.721 | 24,080 | -0.12(-2.41%) |
Aug 21, 2012 | 4.926 | 4.965 | 4.838 | 4.838 | 17,386 | -0.07(-1.39%) |
Aug 20, 2012 | 4.925 | 4.974 | 4.906 | 4.906 | 22,642 | -0.02(-0.40%) |
Aug 17, 2012 | 4.877 | 5.033 | 4.877 | 4.926 | 19,520 | -0.12(-2.32%) |
Aug 16, 2012 | 4.819 | 5.067 | 4.770 | 5.043 | 28,984 | +0.12(+2.37%) |
Aug 15, 2012 | 4.867 | 4.965 | 4.858 | 4.926 | 12,509 | +0.01(+0.20%) |
Aug 14, 2012 | 4.936 | 5.033 | 4.819 | 4.916 | 21,750 | -0.14(-2.70%) |
Aug 13, 2012 | 5.072 | 5.159 | 4.859 | 5.052 | 32,561 | -0.06(-1.14%) |
Aug 10, 2012 | 5.121 | 5.159 | 4.945 | 5.111 | 15,960 | +0.01(+0.19%) |
Aug 09, 2012 | 5.072 | 5.159 | 4.916 | 5.101 | 16,848 | +0.02(+0.38%) |
Aug 08, 2012 | 5.101 | 5.159 | 4.936 | 5.082 | 14,344 | +0.01(+0.19%) |
Aug 07, 2012 | 5.091 | 5.139 | 4.906 | 5.072 | 13,327 | -0.04(-0.76%) |
Aug 06, 2012 | 4.965 | 5.111 | 4.867 | 5.111 | 8,610 | +0.08(+1.55%) |
Aug 03, 2012 | 4.945 | 5.043 | 4.945 | 5.033 | 13,364 | +0.11(+2.17%) |
Aug 02, 2012 | 4.906 | 4.994 | 4.906 | 4.926 | 36,744 | +0.04(+0.80%) |
Aug 01, 2012 | 4.858 | 4.926 | 4.858 | 4.887 | 17,149 | -0.01(-0.20%) |
Jul 31, 2012 | 4.936 | 4.936 | 4.799 | 4.897 | 26,733 | +0.02(+0.40%) |
Jul 30, 2012 | 4.867 | 4.926 | 4.828 | 4.877 | 17,565 | +0.00(+0.00%) |
Jul 27, 2012 | 4.799 | 4.916 | 4.741 | 4.877 | 26,675 | +0.06(+1.21%) |
Jul 26, 2012 | 4.926 | 4.926 | 4.634 | 4.819 | 70,387 | -0.11(-2.17%) |
Jul 25, 2012 | 5.082 | 5.082 | 4.906 | 4.926 | 21,469 | -0.23(-4.53%) |
Jul 24, 2012 | 4.809 | 5.208 | 4.780 | 5.159 | 106,406 | +0.41(+8.61%) |
Jul 23, 2012 | 4.575 | 4.858 | 4.264 | 4.751 | 67,517 | +0.13(+2.74%) |
Jul 20, 2012 | 4.605 | 4.848 | 4.463 | 4.624 | 38,274 | -0.07(-1.45%) |
Jul 19, 2012 | 4.556 | 4.799 | 4.361 | 4.692 | 59,749 | +0.10(+2.12%) |
Jul 18, 2012 | 4.420 | 4.634 | 4.264 | 4.595 | 43,677 | +0.12(+2.61%) |
Jul 17, 2012 | 3.991 | 4.585 | 3.991 | 4.478 | 65,823 | -0.17(-3.56%) |
Jul 16, 2012 | 4.692 | 4.790 | 4.644 | 4.644 | 83,524 | -0.14(-2.85%) |
Jul 13, 2012 | 4.760 | 4.906 | 4.673 | 4.780 | 63,481 | +0.04(+0.82%) |
Jul 12, 2012 | 4.819 | 4.819 | 4.673 | 4.741 | 127,186 | -0.11(-2.21%) |
Jul 11, 2012 | 4.858 | 4.887 | 4.751 | 4.848 | 28,457 | -0.04(-0.80%) |
Jul 10, 2012 | 4.877 | 4.905 | 4.790 | 4.887 | 25,064 | +0.00(+0.00%) |
Jul 09, 2012 | 4.799 | 4.916 | 4.790 | 4.887 | 114,706 | +0.12(+2.45%) |
Jul 06, 2012 | 4.741 | 4.775 | 4.721 | 4.770 | 108,109 | +0.03(+0.62%) |
Jul 05, 2012 | 4.702 | 4.858 | 4.702 | 4.741 | 177,276 | -0.01(-0.20%) |
Jul 03, 2012 | 4.751 | 4.867 | 4.673 | 4.751 | 94,606 | +0.00(+0.00%) |
Jul 02, 2012 | 4.867 | 4.887 | 4.702 | 4.751 | 49,918 | -0.04(-0.81%) |
Jun 29, 2012 | 4.897 | 4.897 | 4.702 | 4.790 | 56,903 | -0.07(-1.40%) |
Jun 28, 2012 | 4.575 | 4.867 | 4.546 | 4.858 | 53,431 | +0.25(+5.50%) |
Jun 27, 2012 | 4.809 | 4.819 | 4.575 | 4.605 | 140,228 | -0.17(-3.47%) |
Jun 26, 2012 | 4.673 | 4.867 | 4.663 | 4.770 | 42,895 | +0.07(+1.45%) |
Jun 25, 2012 | 4.867 | 4.965 | 4.653 | 4.702 | 266,057 | -0.16(-3.21%) |
Jun 22, 2012 | 4.906 | 4.906 | 4.799 | 4.858 | 35,974 | +0.02(+0.40%) |
Jun 21, 2012 | 4.926 | 4.965 | 4.819 | 4.838 | 36,974 | -0.13(-2.55%) |
Jun 20, 2012 | 4.809 | 4.965 | 4.809 | 4.965 | 53,131 | +0.10(+2.00%) |
Jun 19, 2012 | 4.867 | 4.936 | 4.790 | 4.867 | 83,120 | -0.01(-0.20%) |
Jun 18, 2012 | 4.916 | 4.984 | 4.809 | 4.877 | 113,135 | +0.00(+0.00%) |
Jun 15, 2012 | 5.013 | 5.023 | 4.828 | 4.877 | 160,214 | -0.13(-2.53%) |
Jun 14, 2012 | 4.945 | 5.013 | 4.790 | 5.004 | 130,521 | +0.07(+1.38%) |
Jun 13, 2012 | 4.906 | 5.013 | 4.838 | 4.936 | 200,729 | -0.09(-1.74%) |
Jun 12, 2012 | 4.906 | 5.062 | 4.858 | 5.023 | 238,581 | +0.14(+2.79%) |
Jun 11, 2012 | 5.121 | 5.121 | 4.682 | 4.887 | 84,156 | -0.17(-3.28%) |
Jun 08, 2012 | 4.984 | 5.052 | 4.965 | 5.052 | 8,976 | +0.06(+1.17%) |
Jun 07, 2012 | 4.955 | 5.305 | 4.877 | 4.994 | 196,976 | -0.04(-0.77%) |
Jun 06, 2012 | 4.955 | 5.111 | 4.819 | 5.033 | 75,027 | +0.16(+3.19%) |
Jun 05, 2012 | 4.887 | 4.945 | 4.741 | 4.877 | 77,029 | -0.09(-1.76%) |
Jun 04, 2012 | 4.731 | 4.965 | 4.556 | 4.965 | 183,980 | +0.18(+3.87%) |
Jun 01, 2012 | 4.770 | 4.858 | 4.673 | 4.780 | 117,888 | -0.10(-2.00%) |
May 31, 2012 | 5.062 | 5.062 | 4.751 | 4.877 | 97,180 | +0.01(+0.20%) |
May 30, 2012 | 5.111 | 5.121 | 4.751 | 4.867 | 87,583 | -0.18(-3.47%) |
May 29, 2012 | 5.140 | 5.169 | 4.877 | 5.043 | 44,052 | +0.01(+0.19%) |
May 25, 2012 | 5.344 | 5.403 | 4.965 | 5.033 | 71,266 | -0.27(-5.14%) |
May 24, 2012 | 5.276 | 5.383 | 5.072 | 5.305 | 142,702 | +0.03(+0.55%) |
May 23, 2012 | 4.838 | 5.393 | 4.721 | 5.276 | 468,359 | +0.47(+9.72%) |
May 22, 2012 | 5.354 | 5.354 | 4.663 | 4.809 | 189,847 | +0.18(+4.00%) |
May 21, 2012 | 4.790 | 4.790 | 4.507 | 4.624 | 158,965 | -0.20(-4.23%) |
May 18, 2012 | 5.004 | 5.062 | 4.828 | 4.828 | 84,653 | -0.23(-4.62%) |
May 17, 2012 | 5.432 | 5.432 | 4.994 | 5.062 | 69,617 | -0.29(-5.45%) |
May 16, 2012 | 5.364 | 5.559 | 5.305 | 5.354 | 94,074 | -0.09(-1.61%) |
May 15, 2012 | 5.656 | 5.773 | 5.169 | 5.442 | 166,849 | -0.28(-4.93%) |
May 14, 2012 | 6.094 | 6.182 | 5.675 | 5.724 | 97,033 | -0.30(-5.01%) |
May 11, 2012 | 6.250 | 6.425 | 6.026 | 6.026 | 28,141 | -0.35(-5.50%) |
May 10, 2012 | 6.250 | 6.513 | 6.250 | 6.376 | 137,262 | -0.27(-4.10%) |
May 09, 2012 | 6.620 | 6.649 | 6.391 | 6.649 | 28,644 | +0.09(+1.34%) |
May 08, 2012 | 6.435 | 6.678 | 6.328 | 6.561 | 49,476 | +0.01(+0.15%) |
May 07, 2012 | 6.610 | 6.639 | 6.406 | 6.552 | 16,549 | +0.00(+0.00%) |
May 04, 2012 | 6.435 | 6.717 | 6.289 | 6.552 | 29,310 | +0.09(+1.36%) |
May 03, 2012 | 6.775 | 6.892 | 6.406 | 6.464 | 55,034 | -0.24(-3.63%) |
May 02, 2012 | 6.921 | 6.960 | 6.620 | 6.707 | 72,385 | -0.31(-4.44%) |
May 01, 2012 | 6.902 | 7.029 | 6.863 | 7.019 | 30,234 | +0.08(+1.12%) |
Apr 30, 2012 | 6.814 | 6.941 | 6.814 | 6.941 | 13,646 | +0.11(+1.57%) |
Apr 27, 2012 | 6.824 | 6.921 | 6.824 | 6.834 | 18,850 | -0.01(-0.14%) |
Apr 26, 2012 | 7.048 | 7.165 | 6.824 | 6.844 | 12,252 | -0.15(-2.09%) |
Apr 25, 2012 | 6.727 | 7.060 | 6.727 | 6.990 | 100,228 | +0.18(+2.72%) |
Apr 24, 2012 | 6.960 | 6.960 | 6.678 | 6.805 | 102,795 | -0.12(-1.69%) |
Apr 23, 2012 | 6.990 | 7.082 | 6.912 | 6.921 | 43,962 | -0.06(-0.84%) |
Apr 20, 2012 | 7.029 | 7.067 | 6.912 | 6.980 | 71,846 | -0.09(-1.24%) |
Apr 19, 2012 | 7.175 | 7.321 | 7.038 | 7.067 | 21,681 | -0.17(-2.29%) |
Apr 18, 2012 | 7.272 | 7.330 | 7.145 | 7.233 | 49,749 | -0.14(-1.85%) |
Apr 17, 2012 | 7.301 | 7.476 | 7.145 | 7.369 | 105,483 | +0.01(+0.13%) |
Apr 16, 2012 | 7.574 | 7.574 | 7.301 | 7.360 | 102,439 | -0.21(-2.83%) |
Apr 13, 2012 | 7.739 | 7.739 | 7.574 | 7.574 | 32,614 | -0.13(-1.64%) |
Apr 12, 2012 | 7.787 | 7.983 | 7.622 | 7.700 | 68,021 | -0.04(-0.50%) |
Apr 11, 2012 | 7.807 | 8.119 | 7.622 | 7.739 | 63,282 | -0.11(-1.36%) |
Apr 10, 2012 | 7.632 | 8.031 | 7.632 | 7.846 | 24,568 | +0.14(+1.77%) |
Apr 09, 2012 | 7.768 | 7.819 | 7.613 | 7.710 | 27,384 | -0.03(-0.38%) |
Apr 05, 2012 | 7.924 | 7.924 | 7.603 | 7.739 | 50,755 | -0.10(-1.24%) |
Apr 04, 2012 | 7.895 | 8.051 | 7.788 | 7.837 | 37,449 | -0.18(-2.31%) |
Apr 03, 2012 | 8.508 | 8.508 | 7.944 | 8.021 | 65,130 | -0.45(-5.29%) |