Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.903 | 8.373 | 7.888 | 7.925 | 294,469 | +0.06(+0.75%) |
Apr 29, 2013 | 7.660 | 7.888 | 7.609 | 7.866 | 111,050 | +0.26(+3.48%) |
Apr 26, 2013 | 7.646 | 7.646 | 7.499 | 7.601 | 67,753 | -0.02(-0.29%) |
Apr 25, 2013 | 7.815 | 7.882 | 7.579 | 7.623 | 93,492 | -0.13(-1.71%) |
Apr 24, 2013 | 7.771 | 7.925 | 7.719 | 7.756 | 82,020 | -0.04(-0.57%) |
Apr 23, 2013 | 7.653 | 7.807 | 7.572 | 7.800 | 77,558 | +0.26(+3.51%) |
Apr 22, 2013 | 7.631 | 7.638 | 7.469 | 7.535 | 119,390 | -0.09(-1.16%) |
Apr 19, 2013 | 7.726 | 8.013 | 7.579 | 7.623 | 159,624 | +0.17(+2.27%) |
Apr 18, 2013 | 7.623 | 7.668 | 7.403 | 7.454 | 128,217 | -0.14(-1.84%) |
Apr 17, 2013 | 7.690 | 7.998 | 7.579 | 7.594 | 137,184 | -0.11(-1.43%) |
Apr 16, 2013 | 7.844 | 7.896 | 7.557 | 7.704 | 223,078 | -0.15(-1.96%) |
Apr 15, 2013 | 8.087 | 8.256 | 7.833 | 7.859 | 234,271 | -0.37(-4.47%) |
Apr 12, 2013 | 8.381 | 8.454 | 8.145 | 8.226 | 129,791 | -0.14(-1.67%) |
Apr 11, 2013 | 8.462 | 8.498 | 8.248 | 8.366 | 223,004 | +0.08(+0.98%) |
Apr 10, 2013 | 7.557 | 8.362 | 7.535 | 8.285 | 467,837 | +0.76(+10.06%) |
Apr 09, 2013 | 7.947 | 7.952 | 7.521 | 7.528 | 179,771 | -0.37(-4.66%) |
Apr 08, 2013 | 7.660 | 7.969 | 7.388 | 7.896 | 419,202 | +0.30(+3.97%) |
Apr 05, 2013 | 7.550 | 7.837 | 7.282 | 7.594 | 308,824 | -0.14(-1.81%) |
Apr 04, 2013 | 8.844 | 8.903 | 7.682 | 7.734 | 759,729 | -1.17(-13.13%) |
Apr 03, 2013 | 7.873 | 8.976 | 7.873 | 8.903 | 683,372 | +1.05(+13.39%) |
Apr 02, 2013 | 7.800 | 7.896 | 7.499 | 7.851 | 339,821 | +0.18(+2.30%) |
Apr 01, 2013 | 6.881 | 7.712 | 6.880 | 7.675 | 370,883 | +0.87(+12.74%) |
Mar 28, 2013 | 6.683 | 6.844 | 6.580 | 6.807 | 115,751 | +0.18(+2.66%) |
Mar 27, 2013 | 6.308 | 6.646 | 6.308 | 6.631 | 92,424 | +0.33(+5.25%) |
Mar 26, 2013 | 6.344 | 6.344 | 6.249 | 6.300 | 57,639 | -0.03(-0.46%) |
Mar 25, 2013 | 6.138 | 6.344 | 6.138 | 6.330 | 111,024 | +0.29(+4.74%) |
Mar 22, 2013 | 5.808 | 6.043 | 5.783 | 6.043 | 123,781 | +0.29(+4.98%) |
Mar 21, 2013 | 5.727 | 5.822 | 5.712 | 5.756 | 49,784 | -0.03(-0.51%) |
Mar 20, 2013 | 5.734 | 5.808 | 5.697 | 5.786 | 63,921 | +0.10(+1.81%) |
Mar 19, 2013 | 5.734 | 5.734 | 5.661 | 5.683 | 38,842 | -0.04(-0.77%) |
Mar 18, 2013 | 5.778 | 5.778 | 5.661 | 5.727 | 62,640 | -0.10(-1.64%) |
Mar 15, 2013 | 5.661 | 5.874 | 5.609 | 5.822 | 180,386 | +0.18(+3.26%) |
Mar 14, 2013 | 5.675 | 5.734 | 5.565 | 5.639 | 52,208 | -0.01(-0.26%) |
Mar 13, 2013 | 5.624 | 5.837 | 5.594 | 5.653 | 50,430 | -0.02(-0.39%) |
Mar 12, 2013 | 5.668 | 5.712 | 5.550 | 5.675 | 90,319 | +0.01(+0.13%) |
Mar 11, 2013 | 5.587 | 5.712 | 5.521 | 5.668 | 84,415 | +0.12(+2.25%) |
Mar 08, 2013 | 5.514 | 5.712 | 5.470 | 5.543 | 174,934 | +0.10(+1.75%) |
Mar 07, 2013 | 5.256 | 5.447 | 5.139 | 5.447 | 259,442 | +0.32(+6.31%) |
Mar 06, 2013 | 5.190 | 5.202 | 4.984 | 5.124 | 73,319 | -0.04(-0.71%) |
Mar 05, 2013 | 5.080 | 5.242 | 5.006 | 5.161 | 172,305 | +0.10(+1.89%) |
Mar 04, 2013 | 5.105 | 5.117 | 4.962 | 5.065 | 121,655 | -0.07(-1.43%) |
Mar 01, 2013 | 5.095 | 5.183 | 5.014 | 5.139 | 81,599 | -0.02(-0.43%) |
Feb 28, 2013 | 5.242 | 5.272 | 5.109 | 5.161 | 49,104 | -0.10(-1.82%) |
Feb 27, 2013 | 5.153 | 5.264 | 5.153 | 5.256 | 31,943 | +0.06(+1.13%) |
Feb 26, 2013 | 5.278 | 5.330 | 5.175 | 5.198 | 37,982 | -0.01(-0.14%) |
Feb 22, 2013 | 5.249 | 5.264 | 5.153 | 5.205 | 58,934 | +0.02(+0.43%) |
Feb 21, 2013 | 4.903 | 5.220 | 4.786 | 5.183 | 244,143 | +0.35(+7.31%) |
Feb 20, 2013 | 5.087 | 5.396 | 4.815 | 4.830 | 499,107 | -0.24(-4.78%) |
Feb 19, 2013 | 5.050 | 5.095 | 4.984 | 5.073 | 42,014 | +0.09(+1.77%) |
Feb 15, 2013 | 5.161 | 5.211 | 4.962 | 4.984 | 54,256 | -0.12(-2.31%) |
Feb 14, 2013 | 5.087 | 5.168 | 5.077 | 5.102 | 18,291 | -0.03(-0.57%) |
Feb 13, 2013 | 5.131 | 5.146 | 5.015 | 5.131 | 66,910 | +0.01(+0.29%) |
Feb 12, 2013 | 5.058 | 5.198 | 5.036 | 5.117 | 44,654 | +0.04(+0.87%) |
Feb 11, 2013 | 5.058 | 5.168 | 5.028 | 5.073 | 50,795 | +0.03(+0.58%) |
Feb 08, 2013 | 5.050 | 5.227 | 4.881 | 5.043 | 147,179 | +0.01(+0.29%) |
Feb 07, 2013 | 5.198 | 5.198 | 4.962 | 5.028 | 104,479 | -0.19(-3.66%) |
Feb 06, 2013 | 5.220 | 5.249 | 5.161 | 5.220 | 31,973 | +0.02(+0.42%) |
Feb 04, 2013 | 5.190 | 5.242 | 5.175 | 5.198 | 77,536 | -0.04(-0.84%) |
Feb 01, 2013 | 5.286 | 5.322 | 5.234 | 5.242 | 25,604 | -0.01(-0.14%) |
Jan 31, 2013 | 5.220 | 5.330 | 5.220 | 5.249 | 33,306 | +0.04(+0.71%) |
Jan 30, 2013 | 5.286 | 5.286 | 5.198 | 5.212 | 77,691 | -0.07(-1.25%) |
Jan 29, 2013 | 5.205 | 5.308 | 5.168 | 5.278 | 44,098 | +0.05(+0.98%) |
Jan 28, 2013 | 5.286 | 5.315 | 5.190 | 5.227 | 48,011 | -0.07(-1.25%) |
Jan 25, 2013 | 5.315 | 5.352 | 5.186 | 5.293 | 75,315 | +0.00(+0.00%) |
Jan 24, 2013 | 5.308 | 5.320 | 5.227 | 5.293 | 30,641 | -0.01(-0.28%) |
Jan 23, 2013 | 5.345 | 5.389 | 5.256 | 5.308 | 56,445 | -0.01(-0.14%) |
Jan 22, 2013 | 5.492 | 5.506 | 5.205 | 5.315 | 81,184 | -0.19(-3.47%) |
Jan 18, 2013 | 5.447 | 5.506 | 5.447 | 5.506 | 35,849 | +0.06(+1.08%) |
Jan 17, 2013 | 5.477 | 5.477 | 5.403 | 5.447 | 27,836 | +0.01(+0.14%) |
Jan 16, 2013 | 5.440 | 5.506 | 5.433 | 5.440 | 32,454 | -0.01(-0.27%) |
Jan 15, 2013 | 5.470 | 5.477 | 5.411 | 5.455 | 91,218 | -0.03(-0.54%) |
Jan 14, 2013 | 5.455 | 5.499 | 5.389 | 5.484 | 85,315 | +0.02(+0.40%) |
Jan 11, 2013 | 5.440 | 5.514 | 5.431 | 5.462 | 59,892 | +0.04(+0.68%) |
Jan 10, 2013 | 5.425 | 5.440 | 5.374 | 5.425 | 52,439 | +0.03(+0.55%) |
Jan 09, 2013 | 5.345 | 5.451 | 5.300 | 5.396 | 46,821 | +0.08(+1.52%) |
Jan 08, 2013 | 5.161 | 5.330 | 5.153 | 5.315 | 85,745 | +0.14(+2.70%) |
Jan 07, 2013 | 5.183 | 5.205 | 5.102 | 5.175 | 44,208 | -0.05(-0.98%) |
Jan 04, 2013 | 5.286 | 5.381 | 5.220 | 5.227 | 42,666 | -0.02(-0.42%) |
Jan 03, 2013 | 5.293 | 5.322 | 5.227 | 5.249 | 59,922 | -0.02(-0.42%) |
Jan 02, 2013 | 5.315 | 5.433 | 5.168 | 5.271 | 117,965 | +0.05(+0.99%) |
Dec 31, 2012 | 5.006 | 5.220 | 5.006 | 5.220 | 106,089 | +0.18(+3.65%) |
Dec 28, 2012 | 5.065 | 5.087 | 4.999 | 5.036 | 45,566 | -0.04(-0.87%) |
Dec 27, 2012 | 5.087 | 5.131 | 4.992 | 5.080 | 73,974 | -0.01(-0.14%) |
Dec 26, 2012 | 5.139 | 5.219 | 5.065 | 5.087 | 21,233 | -0.02(-0.43%) |
Dec 24, 2012 | 5.183 | 5.220 | 5.109 | 5.109 | 21,849 | -0.04(-0.71%) |
Dec 21, 2012 | 5.234 | 5.315 | 5.109 | 5.146 | 184,713 | -0.15(-2.78%) |
Dec 20, 2012 | 5.293 | 5.308 | 5.190 | 5.293 | 37,550 | +0.01(+0.28%) |
Dec 19, 2012 | 5.271 | 5.345 | 5.190 | 5.278 | 44,367 | -0.04(-0.69%) |
Dec 18, 2012 | 5.212 | 5.330 | 5.168 | 5.315 | 39,174 | +0.10(+1.97%) |
Dec 17, 2012 | 5.065 | 5.249 | 5.015 | 5.212 | 44,639 | +0.18(+3.50%) |
Dec 14, 2012 | 4.999 | 5.036 | 4.926 | 5.036 | 45,141 | +0.01(+0.15%) |
Dec 13, 2012 | 4.889 | 5.036 | 4.801 | 5.028 | 68,912 | +0.15(+3.17%) |
Dec 12, 2012 | 5.080 | 5.095 | 4.823 | 4.874 | 57,454 | -0.20(-3.91%) |
Dec 11, 2012 | 5.073 | 5.102 | 4.948 | 5.073 | 42,207 | +0.04(+0.73%) |
Dec 10, 2012 | 4.984 | 5.036 | 4.839 | 5.036 | 39,949 | +0.06(+1.18%) |
Dec 07, 2012 | 4.977 | 4.984 | 4.859 | 4.977 | 26,582 | +0.01(+0.15%) |
Dec 06, 2012 | 4.955 | 4.984 | 4.845 | 4.970 | 28,685 | +0.03(+0.60%) |
Dec 05, 2012 | 4.984 | 4.992 | 4.793 | 4.940 | 27,519 | +0.00(+0.00%) |
Dec 04, 2012 | 5.014 | 5.014 | 4.815 | 4.940 | 18,688 | -0.08(-1.61%) |
Nov 30, 2012 | 4.911 | 5.021 | 4.867 | 5.021 | 77,947 | +0.13(+2.71%) |
Nov 29, 2012 | 4.962 | 4.962 | 4.843 | 4.889 | 39,484 | +0.00(+0.00%) |
Nov 28, 2012 | 4.771 | 4.926 | 4.734 | 4.889 | 23,803 | +0.11(+2.31%) |
Nov 27, 2012 | 4.815 | 4.830 | 4.742 | 4.778 | 28,532 | +0.01(+0.31%) |
Nov 26, 2012 | 4.881 | 4.881 | 4.712 | 4.764 | 41,463 | -0.12(-2.41%) |
Nov 23, 2012 | 4.837 | 4.896 | 4.765 | 4.881 | 25,239 | +0.07(+1.53%) |
Nov 21, 2012 | 4.771 | 4.837 | 4.639 | 4.808 | 47,969 | +0.03(+0.62%) |
Nov 20, 2012 | 4.418 | 4.896 | 4.418 | 4.778 | 103,019 | +0.41(+9.43%) |
Nov 19, 2012 | 4.367 | 4.410 | 4.264 | 4.367 | 31,135 | +0.03(+0.68%) |
Nov 16, 2012 | 4.286 | 4.608 | 4.271 | 4.337 | 45,152 | +0.02(+0.51%) |
Nov 15, 2012 | 4.227 | 4.492 | 4.227 | 4.315 | 44,435 | +0.09(+2.09%) |
Nov 14, 2012 | 4.426 | 4.426 | 4.227 | 4.227 | 62,156 | -0.21(-4.64%) |
Nov 13, 2012 | 4.587 | 4.624 | 4.323 | 4.433 | 50,880 | -0.12(-2.74%) |
Nov 12, 2012 | 4.727 | 4.764 | 4.499 | 4.558 | 42,791 | -0.16(-3.43%) |
Nov 09, 2012 | 4.786 | 4.786 | 4.705 | 4.720 | 13,034 | -0.10(-1.98%) |
Nov 08, 2012 | 4.852 | 4.918 | 4.815 | 4.815 | 61,382 | -0.03(-0.61%) |
Nov 07, 2012 | 4.815 | 4.940 | 4.727 | 4.845 | 58,182 | -0.06(-1.20%) |
Nov 06, 2012 | 4.778 | 4.918 | 4.720 | 4.903 | 22,643 | +0.07(+1.37%) |
Nov 05, 2012 | 4.793 | 4.926 | 4.778 | 4.837 | 28,296 | +0.03(+0.61%) |
Nov 02, 2012 | 5.006 | 5.006 | 4.712 | 4.808 | 37,605 | -0.17(-3.40%) |
Nov 01, 2012 | 5.146 | 5.146 | 4.756 | 4.977 | 75,683 | -0.18(-3.42%) |
Oct 31, 2012 | 5.095 | 5.205 | 4.815 | 5.153 | 124,301 | +0.07(+1.45%) |
Oct 26, 2012 | 5.109 | 5.080 | 5.080 | 5.080 | 15,371 | -0.02(-0.43%) |
Oct 25, 2012 | 5.095 | 5.139 | 5.058 | 5.102 | 22,011 | +0.07(+1.31%) |
Oct 24, 2012 | 5.124 | 5.124 | 5.006 | 5.036 | 35,870 | -0.08(-1.58%) |
Oct 23, 2012 | 5.146 | 5.146 | 5.021 | 5.117 | 43,023 | -0.09(-1.69%) |
Oct 19, 2012 | 5.367 | 5.396 | 5.190 | 5.205 | 142,853 | -0.16(-3.01%) |
Oct 18, 2012 | 5.506 | 5.506 | 5.367 | 5.367 | 19,438 | -0.12(-2.28%) |
Oct 17, 2012 | 5.521 | 5.565 | 5.477 | 5.492 | 13,700 | +0.00(+0.00%) |
Oct 16, 2012 | 5.440 | 5.558 | 5.396 | 5.492 | 49,219 | +0.07(+1.36%) |
Oct 15, 2012 | 5.455 | 5.455 | 5.403 | 5.418 | 25,442 | +0.02(+0.41%) |
Oct 12, 2012 | 5.367 | 5.425 | 5.367 | 5.396 | 40,423 | +0.03(+0.55%) |
Oct 11, 2012 | 5.403 | 5.425 | 5.367 | 5.367 | 26,223 | -0.01(-0.27%) |
Oct 10, 2012 | 5.293 | 5.396 | 5.293 | 5.381 | 54,180 | +0.12(+2.38%) |
Oct 09, 2012 | 5.315 | 5.315 | 5.249 | 5.256 | 42,872 | -0.07(-1.38%) |
Oct 08, 2012 | 5.440 | 5.440 | 5.322 | 5.330 | 29,106 | -0.10(-1.89%) |
Oct 05, 2012 | 5.440 | 5.477 | 5.396 | 5.433 | 94,548 | +0.00(+0.00%) |
Oct 04, 2012 | 5.381 | 5.433 | 5.345 | 5.433 | 37,924 | +0.09(+1.65%) |
Oct 03, 2012 | 5.256 | 5.359 | 5.236 | 5.345 | 33,406 | +0.08(+1.54%) |
Oct 02, 2012 | 5.249 | 5.293 | 5.212 | 5.264 | 166,742 | +0.02(+0.42%) |
Oct 01, 2012 | 5.330 | 5.468 | 5.227 | 5.242 | 66,072 | -0.03(-0.56%) |
Sep 28, 2012 | 5.389 | 5.396 | 5.212 | 5.271 | 85,854 | -0.17(-3.11%) |
Sep 27, 2012 | 5.367 | 5.495 | 5.322 | 5.440 | 63,542 | +0.07(+1.37%) |
Sep 26, 2012 | 5.161 | 5.374 | 5.161 | 5.367 | 56,951 | +0.21(+3.99%) |
Sep 25, 2012 | 5.367 | 5.425 | 5.161 | 5.161 | 93,117 | -0.19(-3.57%) |
Sep 24, 2012 | 5.271 | 5.359 | 5.271 | 5.352 | 79,593 | +0.04(+0.83%) |
Sep 21, 2012 | 5.146 | 5.330 | 5.131 | 5.308 | 137,922 | +0.27(+5.40%) |
Sep 20, 2012 | 5.109 | 5.109 | 5.014 | 5.036 | 53,323 | -0.12(-2.28%) |
Sep 19, 2012 | 5.073 | 5.220 | 5.065 | 5.153 | 62,153 | +0.09(+1.74%) |
Sep 18, 2012 | 5.183 | 5.190 | 5.036 | 5.065 | 123,997 | -0.10(-1.99%) |
Sep 17, 2012 | 5.175 | 5.297 | 5.124 | 5.168 | 179,722 | -0.01(-0.28%) |
Sep 14, 2012 | 5.367 | 5.389 | 5.168 | 5.183 | 320,170 | -0.15(-2.89%) |
Sep 13, 2012 | 5.242 | 5.367 | 5.183 | 5.337 | 70,963 | +0.12(+2.40%) |
Sep 12, 2012 | 5.278 | 5.278 | 5.190 | 5.212 | 94,006 | -0.07(-1.39%) |
Sep 11, 2012 | 5.337 | 5.425 | 5.267 | 5.286 | 46,293 | -0.05(-0.96%) |
Sep 10, 2012 | 5.471 | 5.528 | 5.322 | 5.337 | 33,476 | -0.17(-3.07%) |
Sep 07, 2012 | 5.536 | 5.609 | 5.492 | 5.506 | 55,953 | -0.01(-0.13%) |
Sep 06, 2012 | 5.352 | 5.514 | 5.300 | 5.514 | 50,808 | +0.20(+3.73%) |
Sep 05, 2012 | 5.286 | 5.367 | 5.220 | 5.315 | 94,059 | +0.01(+0.14%) |
Sep 04, 2012 | 5.205 | 5.315 | 5.183 | 5.308 | 63,110 | +0.09(+1.69%) |
Aug 31, 2012 | 5.220 | 5.220 | 5.146 | 5.220 | 90,284 | +0.01(+0.14%) |
Aug 30, 2012 | 5.389 | 5.389 | 5.212 | 5.212 | 65,975 | -0.18(-3.41%) |
Aug 29, 2012 | 5.470 | 5.477 | 5.367 | 5.396 | 49,198 | -0.19(-3.42%) |
Aug 27, 2012 | 5.690 | 5.690 | 5.550 | 5.587 | 49,296 | -0.10(-1.81%) |
Aug 24, 2012 | 5.705 | 5.734 | 5.639 | 5.690 | 136,759 | -0.04(-0.77%) |
Aug 23, 2012 | 5.646 | 5.800 | 5.631 | 5.734 | 63,622 | +0.05(+0.91%) |
Aug 22, 2012 | 5.528 | 5.763 | 5.330 | 5.683 | 55,041 | +0.17(+3.07%) |
Aug 21, 2012 | 5.609 | 5.653 | 5.514 | 5.514 | 53,448 | -0.10(-1.70%) |
Aug 20, 2012 | 5.565 | 5.631 | 5.418 | 5.609 | 39,396 | +0.02(+0.39%) |
Aug 17, 2012 | 5.315 | 5.587 | 5.249 | 5.587 | 93,229 | +0.26(+4.83%) |
Aug 16, 2012 | 5.286 | 5.330 | 5.256 | 5.330 | 51,676 | +0.00(+0.00%) |
Aug 15, 2012 | 5.242 | 5.381 | 5.242 | 5.330 | 55,286 | +0.07(+1.26%) |
Aug 14, 2012 | 5.337 | 5.403 | 5.239 | 5.264 | 109,134 | -0.07(-1.24%) |
Aug 13, 2012 | 5.278 | 5.352 | 5.242 | 5.330 | 39,219 | +0.03(+0.55%) |
Aug 10, 2012 | 5.315 | 5.345 | 5.242 | 5.300 | 37,778 | -0.01(-0.14%) |
Aug 09, 2012 | 5.278 | 5.447 | 5.256 | 5.308 | 40,929 | +0.04(+0.70%) |
Aug 08, 2012 | 5.447 | 5.462 | 5.168 | 5.271 | 101,401 | -0.18(-3.37%) |
Aug 07, 2012 | 5.411 | 5.536 | 5.352 | 5.455 | 73,659 | +0.08(+1.50%) |
Aug 06, 2012 | 5.308 | 5.389 | 5.278 | 5.374 | 77,839 | +0.07(+1.25%) |
Aug 03, 2012 | 5.175 | 5.367 | 5.146 | 5.308 | 75,369 | +0.27(+5.40%) |
Aug 02, 2012 | 4.970 | 5.073 | 4.970 | 5.036 | 71,275 | +0.06(+1.18%) |
Aug 01, 2012 | 5.205 | 5.271 | 4.977 | 4.977 | 119,971 | -0.21(-4.11%) |
Jul 31, 2012 | 5.315 | 5.367 | 5.168 | 5.190 | 62,568 | -0.14(-2.62%) |
Jul 30, 2012 | 5.278 | 5.403 | 5.256 | 5.330 | 36,121 | -0.01(-0.14%) |
Jul 27, 2012 | 5.190 | 5.341 | 5.190 | 5.337 | 91,400 | +0.15(+2.98%) |
Jul 26, 2012 | 5.242 | 5.320 | 5.146 | 5.183 | 31,732 | +0.01(+0.14%) |
Jul 25, 2012 | 5.433 | 5.477 | 5.146 | 5.175 | 109,696 | -0.21(-3.83%) |
Jul 24, 2012 | 5.506 | 5.514 | 5.337 | 5.381 | 38,944 | -0.12(-2.14%) |
Jul 23, 2012 | 5.587 | 5.602 | 5.455 | 5.499 | 52,216 | -0.17(-2.98%) |
Jul 20, 2012 | 5.786 | 5.889 | 5.661 | 5.668 | 55,177 | -0.14(-2.40%) |
Jul 19, 2012 | 6.065 | 6.065 | 5.786 | 5.808 | 50,995 | -0.26(-4.24%) |
Jul 18, 2012 | 6.087 | 6.124 | 6.036 | 6.065 | 38,449 | -0.04(-0.72%) |
Jul 17, 2012 | 6.183 | 6.183 | 6.058 | 6.109 | 26,827 | -0.05(-0.84%) |
Jul 16, 2012 | 6.249 | 6.278 | 6.161 | 6.161 | 37,317 | -0.09(-1.41%) |
Jul 13, 2012 | 6.190 | 6.278 | 6.175 | 6.249 | 37,401 | +0.07(+1.07%) |
Jul 12, 2012 | 6.197 | 6.352 | 6.094 | 6.183 | 64,253 | -0.11(-1.75%) |
Jul 11, 2012 | 6.028 | 6.322 | 6.000 | 6.293 | 86,347 | +0.28(+4.65%) |
Jul 10, 2012 | 5.778 | 6.028 | 5.749 | 6.014 | 61,946 | +0.33(+5.82%) |
Jul 09, 2012 | 5.690 | 5.808 | 5.653 | 5.683 | 131,001 | -0.02(-0.39%) |
Jul 06, 2012 | 5.771 | 5.771 | 5.639 | 5.705 | 82,851 | -0.12(-2.02%) |
Jul 05, 2012 | 5.940 | 5.940 | 5.734 | 5.822 | 82,668 | -0.07(-1.25%) |
Jul 03, 2012 | 5.881 | 5.896 | 5.837 | 5.896 | 116,112 | +0.02(+0.38%) |
Jul 02, 2012 | 5.734 | 5.881 | 5.624 | 5.874 | 91,472 | +0.16(+2.83%) |
Jun 29, 2012 | 5.837 | 5.837 | 5.631 | 5.712 | 54,248 | -0.01(-0.13%) |
Jun 28, 2012 | 5.830 | 5.837 | 5.609 | 5.719 | 39,193 | -0.14(-2.38%) |
Jun 27, 2012 | 5.852 | 6.161 | 5.815 | 5.859 | 46,300 | +0.04(+0.63%) |
Jun 26, 2012 | 5.734 | 5.830 | 5.668 | 5.822 | 46,507 | +0.08(+1.41%) |
Jun 25, 2012 | 5.881 | 5.881 | 5.727 | 5.742 | 50,833 | -0.18(-2.98%) |
Jun 22, 2012 | 5.558 | 5.918 | 5.536 | 5.918 | 883,787 | +0.39(+7.05%) |
Jun 21, 2012 | 5.594 | 5.675 | 5.514 | 5.528 | 68,251 | -0.06(-1.05%) |
Jun 20, 2012 | 5.705 | 5.800 | 5.528 | 5.587 | 82,671 | -0.24(-4.16%) |
Jun 19, 2012 | 6.014 | 6.014 | 5.822 | 5.830 | 120,824 | -0.15(-2.58%) |
Jun 18, 2012 | 5.918 | 6.006 | 5.859 | 5.984 | 135,025 | +0.07(+1.12%) |
Jun 15, 2012 | 5.918 | 6.058 | 5.844 | 5.918 | 255,637 | +0.03(+0.50%) |
Jun 14, 2012 | 5.705 | 6.058 | 5.705 | 5.889 | 199,998 | +0.22(+3.89%) |
Jun 13, 2012 | 5.550 | 5.727 | 5.477 | 5.668 | 85,530 | +0.10(+1.72%) |
Jun 12, 2012 | 5.492 | 5.580 | 5.403 | 5.572 | 102,497 | +0.13(+2.43%) |
Jun 11, 2012 | 5.374 | 5.874 | 5.300 | 5.440 | 154,326 | +0.15(+2.92%) |
Jun 08, 2012 | 5.109 | 5.308 | 5.036 | 5.286 | 129,301 | +0.15(+2.86%) |
Jun 07, 2012 | 5.131 | 5.198 | 5.087 | 5.139 | 125,783 | +0.08(+1.60%) |
Jun 06, 2012 | 4.955 | 5.239 | 4.940 | 5.058 | 126,997 | +0.14(+2.84%) |
Jun 05, 2012 | 4.999 | 5.150 | 4.867 | 4.918 | 145,382 | -0.07(-1.47%) |
Jun 04, 2012 | 4.889 | 5.146 | 4.889 | 4.992 | 160,631 | +0.15(+3.19%) |
Jun 01, 2012 | 4.801 | 5.293 | 4.801 | 4.837 | 70,318 | -0.08(-1.64%) |
May 31, 2012 | 4.977 | 5.095 | 4.756 | 4.918 | 134,051 | -0.07(-1.33%) |
May 30, 2012 | 5.161 | 5.220 | 4.955 | 4.984 | 49,992 | -0.21(-4.10%) |
May 29, 2012 | 5.175 | 5.214 | 5.058 | 5.198 | 43,743 | +0.04(+0.86%) |
May 25, 2012 | 5.117 | 5.198 | 5.102 | 5.153 | 20,737 | +0.02(+0.43%) |
May 24, 2012 | 5.058 | 5.131 | 5.021 | 5.131 | 60,104 | +0.08(+1.60%) |
May 23, 2012 | 5.168 | 5.168 | 4.918 | 5.050 | 51,020 | -0.12(-2.28%) |
May 22, 2012 | 5.131 | 5.264 | 5.117 | 5.168 | 100,718 | +0.04(+0.72%) |
May 21, 2012 | 5.124 | 5.139 | 4.881 | 5.131 | 77,993 | +0.04(+0.87%) |
May 18, 2012 | 5.146 | 5.183 | 4.955 | 5.087 | 142,772 | -0.08(-1.56%) |
May 17, 2012 | 5.234 | 5.293 | 5.124 | 5.168 | 72,555 | -0.12(-2.36%) |
May 16, 2012 | 5.418 | 5.470 | 5.271 | 5.293 | 76,932 | -0.07(-1.37%) |
May 15, 2012 | 5.330 | 5.477 | 5.330 | 5.367 | 98,858 | +0.01(+0.27%) |
May 14, 2012 | 5.477 | 5.536 | 5.198 | 5.352 | 69,973 | -0.21(-3.70%) |
May 11, 2012 | 5.631 | 5.734 | 5.536 | 5.558 | 64,161 | -0.12(-2.07%) |
May 10, 2012 | 5.639 | 5.911 | 5.639 | 5.675 | 78,125 | +0.08(+1.45%) |
May 09, 2012 | 5.521 | 5.661 | 5.521 | 5.594 | 33,750 | +0.02(+0.40%) |
May 08, 2012 | 5.639 | 5.646 | 5.499 | 5.572 | 70,678 | -0.09(-1.56%) |
May 07, 2012 | 5.742 | 5.793 | 5.639 | 5.661 | 130,864 | -0.07(-1.28%) |
May 04, 2012 | 5.712 | 5.786 | 5.653 | 5.734 | 82,711 | +0.03(+0.52%) |
May 03, 2012 | 5.918 | 6.050 | 5.639 | 5.705 | 116,199 | -0.21(-3.48%) |
May 02, 2012 | 5.999 | 6.094 | 5.867 | 5.911 | 107,115 | -0.10(-1.71%) |