Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.840 | 10.03 | 9.810 | 10.03 | 13,091,616 | +0.09(+0.91%) |
Apr 29, 2013 | 9.930 | 10.01 | 9.870 | 9.940 | 4,227,981 | +0.07(+0.71%) |
Apr 26, 2013 | 9.980 | 9.990 | 9.800 | 9.870 | 4,646,849 | -0.12(-1.20%) |
Apr 25, 2013 | 9.960 | 10.05 | 9.910 | 9.990 | 8,111,551 | +0.09(+0.91%) |
Apr 24, 2013 | 9.670 | 9.960 | 9.590 | 9.900 | 6,114,972 | +0.25(+2.59%) |
Apr 23, 2013 | 9.370 | 9.825 | 9.360 | 9.650 | 6,939,532 | +0.34(+3.65%) |
Apr 22, 2013 | 9.390 | 9.430 | 9.060 | 9.310 | 5,924,758 | -0.06(-0.64%) |
Apr 19, 2013 | 9.180 | 9.410 | 9.010 | 9.370 | 5,981,080 | +0.27(+2.97%) |
Apr 18, 2013 | 9.340 | 9.370 | 8.980 | 9.100 | 7,487,014 | -0.20(-2.15%) |
Apr 17, 2013 | 9.570 | 9.600 | 9.230 | 9.300 | 8,523,595 | -0.41(-4.22%) |
Apr 16, 2013 | 9.530 | 9.750 | 9.460 | 9.710 | 5,608,514 | +0.34(+3.63%) |
Apr 15, 2013 | 9.840 | 9.840 | 9.340 | 9.370 | 7,181,589 | -0.53(-5.35%) |
Apr 12, 2013 | 9.900 | 9.960 | 9.790 | 9.900 | 3,773,326 | -0.09(-0.90%) |
Apr 11, 2013 | 9.960 | 10.06 | 9.920 | 9.990 | 6,930,425 | +0.05(+0.50%) |
Apr 10, 2013 | 9.770 | 10.04 | 9.760 | 9.940 | 7,526,298 | +0.17(+1.74%) |
Apr 09, 2013 | 9.930 | 10.00 | 9.740 | 9.770 | 7,275,264 | +0.04(+0.41%) |
Apr 08, 2013 | 9.470 | 9.750 | 9.310 | 9.730 | 6,425,736 | +0.27(+2.85%) |
Apr 05, 2013 | 9.250 | 9.510 | 9.170 | 9.460 | 6,963,736 | -0.03(-0.32%) |
Apr 04, 2013 | 9.450 | 9.530 | 9.310 | 9.490 | 9,372,837 | +0.05(+0.53%) |
Apr 03, 2013 | 9.760 | 9.790 | 9.390 | 9.440 | 10,029,807 | -0.35(-3.58%) |
Apr 02, 2013 | 9.900 | 9.970 | 9.760 | 9.790 | 9,375,944 | -0.08(-0.81%) |
Apr 01, 2013 | 10.06 | 10.17 | 9.840 | 9.870 | 8,603,237 | -0.13(-1.30%) |
Mar 28, 2013 | 10.22 | 10.28 | 9.880 | 10.00 | 11,605,195 | -0.19(-1.86%) |
Mar 27, 2013 | 10.10 | 10.23 | 9.940 | 10.19 | 6,149,112 | -0.03(-0.29%) |
Mar 26, 2013 | 10.18 | 10.25 | 10.11 | 10.22 | 4,775,400 | +0.07(+0.69%) |
Mar 25, 2013 | 10.23 | 10.39 | 10.05 | 10.15 | 6,529,826 | +0.01(+0.10%) |
Mar 22, 2013 | 10.06 | 10.15 | 9.960 | 10.14 | 4,706,034 | +0.13(+1.30%) |
Mar 21, 2013 | 10.15 | 10.26 | 10.00 | 10.01 | 7,921,174 | -0.22(-2.15%) |
Mar 20, 2013 | 10.25 | 10.39 | 10.16 | 10.23 | 8,022,597 | +0.13(+1.29%) |
Mar 19, 2013 | 10.50 | 10.55 | 10.04 | 10.10 | 10,681,287 | -0.34(-3.26%) |
Mar 18, 2013 | 10.24 | 10.51 | 10.16 | 10.44 | 8,829,532 | -0.05(-0.48%) |
Mar 15, 2013 | 10.46 | 10.53 | 10.40 | 10.49 | 9,084,687 | -0.01(-0.10%) |
Mar 14, 2013 | 10.55 | 10.57 | 10.42 | 10.50 | 8,950,328 | -0.01(-0.10%) |
Mar 13, 2013 | 10.46 | 10.55 | 10.40 | 10.51 | 9,624,892 | +0.05(+0.48%) |
Mar 12, 2013 | 10.51 | 10.62 | 10.36 | 10.46 | 12,201,368 | -0.04(-0.38%) |
Mar 11, 2013 | 10.73 | 10.74 | 10.36 | 10.50 | 30,959,384 | +0.66(+6.71%) |
Mar 08, 2013 | 9.820 | 9.870 | 9.700 | 9.840 | 8,935,629 | +0.19(+1.97%) |
Mar 07, 2013 | 9.660 | 9.810 | 9.570 | 9.650 | 13,371,479 | +0.04(+0.42%) |
Mar 06, 2013 | 9.490 | 10.04 | 9.430 | 9.610 | 20,218,284 | +0.22(+2.34%) |
Mar 05, 2013 | 9.360 | 9.870 | 9.250 | 9.390 | 24,206,910 | +0.30(+3.30%) |
Mar 04, 2013 | 8.520 | 9.130 | 8.510 | 9.090 | 16,482,707 | +0.57(+6.69%) |
Mar 01, 2013 | 8.460 | 8.570 | 8.300 | 8.520 | 9,864,223 | -0.02(-0.23%) |
Feb 28, 2013 | 8.420 | 8.700 | 8.370 | 8.540 | 8,376,317 | +0.00(+0.00%) |
Feb 27, 2013 | 8.310 | 8.630 | 8.270 | 8.540 | 8,672,121 | +0.28(+3.39%) |
Feb 26, 2013 | 8.400 | 8.440 | 8.080 | 8.260 | 11,343,028 | -0.07(-0.84%) |
Feb 25, 2013 | 8.880 | 8.885 | 8.320 | 8.330 | 8,217,846 | -0.49(-5.56%) |
Feb 22, 2013 | 8.670 | 8.860 | 8.630 | 8.820 | 6,685,782 | +0.27(+3.16%) |
Feb 21, 2013 | 8.610 | 8.620 | 8.400 | 8.550 | 10,810,113 | -0.13(-1.50%) |
Feb 20, 2013 | 9.080 | 9.120 | 8.650 | 8.680 | 8,541,532 | -0.43(-4.72%) |
Feb 19, 2013 | 9.110 | 9.200 | 9.100 | 9.110 | 3,683,315 | +0.05(+0.55%) |
Feb 15, 2013 | 9.180 | 9.180 | 9.000 | 9.060 | 4,385,280 | -0.09(-0.98%) |
Feb 14, 2013 | 9.080 | 9.210 | 8.960 | 9.150 | 7,385,546 | +0.01(+0.11%) |
Feb 13, 2013 | 9.150 | 9.160 | 9.035 | 9.140 | 4,946,323 | +0.00(+0.00%) |
Feb 12, 2013 | 9.000 | 9.185 | 8.990 | 9.140 | 5,193,156 | +0.11(+1.22%) |
Feb 11, 2013 | 8.800 | 9.110 | 8.690 | 9.030 | 8,983,806 | +0.23(+2.61%) |
Feb 08, 2013 | 8.940 | 8.990 | 8.780 | 8.800 | 5,940,333 | -0.08(-0.90%) |
Feb 07, 2013 | 8.900 | 8.930 | 8.650 | 8.880 | 8,619,824 | -0.02(-0.22%) |
Feb 06, 2013 | 8.970 | 9.020 | 8.690 | 8.900 | 26,498,076 | -0.25(-2.73%) |
Feb 04, 2013 | 9.230 | 9.250 | 9.080 | 9.150 | 8,142,909 | -0.15(-1.61%) |
Feb 01, 2013 | 9.220 | 9.330 | 9.160 | 9.300 | 10,041,246 | +0.13(+1.42%) |
Jan 31, 2013 | 9.110 | 9.200 | 8.970 | 9.170 | 7,439,164 | +0.09(+0.99%) |
Jan 30, 2013 | 9.200 | 9.230 | 8.920 | 9.080 | 12,613,788 | -0.12(-1.30%) |
Jan 29, 2013 | 9.250 | 9.250 | 9.140 | 9.200 | 22,134,312 | -0.05(-0.54%) |
Jan 28, 2013 | 9.430 | 9.440 | 9.230 | 9.250 | 10,956,800 | -0.20(-2.12%) |
Jan 25, 2013 | 9.420 | 9.480 | 9.280 | 9.450 | 5,958,139 | +0.14(+1.50%) |
Jan 24, 2013 | 9.330 | 9.470 | 9.200 | 9.310 | 9,710,273 | -0.02(-0.21%) |
Jan 23, 2013 | 9.390 | 9.438 | 9.310 | 9.330 | 8,858,315 | -0.09(-0.96%) |
Jan 22, 2013 | 9.180 | 9.440 | 9.120 | 9.420 | 10,719,057 | +0.27(+2.95%) |
Jan 18, 2013 | 8.920 | 9.180 | 8.850 | 9.150 | 13,999,501 | +0.27(+3.04%) |
Jan 17, 2013 | 8.860 | 9.020 | 8.800 | 8.880 | 11,221,668 | +0.03(+0.34%) |
Jan 16, 2013 | 8.980 | 9.270 | 8.810 | 8.850 | 36,297,720 | +0.72(+8.86%) |
Jan 15, 2013 | 7.960 | 8.140 | 7.780 | 8.130 | 6,555,843 | +0.12(+1.50%) |
Jan 14, 2013 | 8.130 | 8.190 | 7.870 | 8.010 | 9,948,460 | -0.10(-1.23%) |
Jan 11, 2013 | 8.270 | 8.280 | 8.050 | 8.110 | 7,111,771 | -0.12(-1.46%) |
Jan 10, 2013 | 8.220 | 8.275 | 8.110 | 8.230 | 6,620,446 | +0.09(+1.11%) |
Jan 09, 2013 | 8.030 | 8.240 | 8.020 | 8.140 | 7,118,026 | +0.10(+1.24%) |
Jan 08, 2013 | 8.110 | 8.200 | 7.850 | 8.040 | 13,906,312 | -0.29(-3.48%) |
Jan 07, 2013 | 8.220 | 8.335 | 8.160 | 8.330 | 7,053,031 | +0.05(+0.60%) |
Jan 04, 2013 | 8.190 | 8.300 | 8.100 | 8.280 | 8,758,980 | +0.15(+1.85%) |
Jan 03, 2013 | 7.920 | 8.260 | 7.850 | 8.130 | 16,875,232 | +0.23(+2.91%) |
Jan 02, 2013 | 7.750 | 7.900 | 7.660 | 7.900 | 12,451,150 | +0.39(+5.19%) |
Dec 31, 2012 | 7.220 | 7.530 | 7.150 | 7.510 | 9,280,439 | +0.29(+4.02%) |
Dec 28, 2012 | 7.170 | 7.300 | 7.104 | 7.220 | 5,182,140 | -0.03(-0.41%) |
Dec 27, 2012 | 7.310 | 7.350 | 7.090 | 7.250 | 7,774,110 | -0.05(-0.68%) |
Dec 26, 2012 | 7.120 | 7.320 | 7.100 | 7.300 | 6,280,505 | +0.21(+2.96%) |
Dec 24, 2012 | 7.050 | 7.110 | 6.980 | 7.090 | 3,030,080 | +0.04(+0.57%) |
Dec 21, 2012 | 7.220 | 7.220 | 7.000 | 7.050 | 13,673,663 | -0.30(-4.08%) |
Dec 20, 2012 | 7.340 | 7.400 | 7.200 | 7.350 | 9,401,143 | +0.03(+0.41%) |
Dec 19, 2012 | 7.410 | 7.470 | 7.240 | 7.320 | 8,722,402 | -0.02(-0.27%) |
Dec 18, 2012 | 7.160 | 7.360 | 6.990 | 7.340 | 18,913,104 | +0.22(+3.09%) |
Dec 17, 2012 | 7.010 | 7.120 | 7.000 | 7.120 | 8,239,450 | +0.16(+2.30%) |
Dec 14, 2012 | 6.960 | 7.030 | 6.900 | 6.960 | 7,692,375 | +0.00(+0.00%) |
Dec 13, 2012 | 7.010 | 7.190 | 6.960 | 6.960 | 10,899,461 | -0.01(-0.14%) |
Dec 12, 2012 | 6.960 | 7.030 | 6.880 | 6.970 | 10,247,386 | +0.07(+1.01%) |
Dec 11, 2012 | 6.900 | 7.130 | 6.800 | 6.900 | 18,373,652 | +0.18(+2.68%) |
Dec 10, 2012 | 6.600 | 6.740 | 6.510 | 6.720 | 11,460,021 | +0.11(+1.66%) |
Dec 07, 2012 | 6.500 | 6.690 | 6.480 | 6.610 | 15,765,953 | +0.20(+3.12%) |
Dec 06, 2012 | 6.070 | 6.430 | 6.040 | 6.410 | 16,225,334 | +0.33(+5.43%) |
Dec 05, 2012 | 5.990 | 6.120 | 5.920 | 6.080 | 12,172,113 | +0.09(+1.50%) |
Dec 04, 2012 | 5.900 | 6.010 | 5.860 | 5.990 | 11,905,141 | +0.04(+0.67%) |
Nov 30, 2012 | 5.920 | 5.960 | 5.850 | 5.950 | 26,448,146 | +0.08(+1.36%) |
Nov 29, 2012 | 5.910 | 5.960 | 5.850 | 5.870 | 10,336,528 | +0.02(+0.34%) |
Nov 28, 2012 | 5.530 | 5.850 | 5.500 | 5.850 | 10,484,993 | +0.23(+4.09%) |
Nov 27, 2012 | 5.590 | 5.745 | 5.560 | 5.620 | 8,197,952 | +0.04(+0.72%) |
Nov 26, 2012 | 5.600 | 5.630 | 5.460 | 5.580 | 9,387,294 | -0.07(-1.24%) |
Nov 23, 2012 | 5.690 | 5.740 | 5.600 | 5.650 | 3,182,184 | -0.01(-0.18%) |
Nov 21, 2012 | 5.600 | 5.690 | 5.540 | 5.660 | 7,302,896 | +0.06(+1.07%) |
Nov 20, 2012 | 5.560 | 5.610 | 5.440 | 5.600 | 7,358,505 | +0.03(+0.54%) |
Nov 19, 2012 | 5.510 | 5.625 | 5.410 | 5.570 | 9,425,944 | +0.19(+3.53%) |
Nov 16, 2012 | 5.300 | 5.420 | 5.210 | 5.380 | 12,162,243 | +0.09(+1.70%) |
Nov 15, 2012 | 5.190 | 5.400 | 5.100 | 5.290 | 12,979,087 | +0.00(+0.00%) |
Nov 14, 2012 | 5.410 | 5.500 | 5.220 | 5.290 | 9,361,388 | -0.11(-2.04%) |
Nov 13, 2012 | 5.500 | 5.580 | 5.400 | 5.400 | 10,497,635 | -0.14(-2.53%) |
Nov 12, 2012 | 5.640 | 5.710 | 5.540 | 5.540 | 5,680,806 | -0.07(-1.25%) |
Nov 09, 2012 | 5.540 | 5.730 | 5.540 | 5.610 | 13,382,099 | +0.05(+0.90%) |
Nov 08, 2012 | 5.670 | 5.810 | 5.540 | 5.560 | 10,739,094 | -0.09(-1.59%) |
Nov 07, 2012 | 5.830 | 5.910 | 5.640 | 5.650 | 15,122,128 | -0.35(-5.83%) |
Nov 06, 2012 | 6.120 | 6.180 | 5.960 | 6.000 | 13,291,572 | +0.02(+0.33%) |
Nov 05, 2012 | 6.060 | 6.120 | 5.940 | 5.980 | 10,436,017 | -0.08(-1.32%) |
Nov 02, 2012 | 6.280 | 6.300 | 5.920 | 6.060 | 10,684,683 | -0.16(-2.57%) |
Nov 01, 2012 | 6.020 | 6.300 | 6.000 | 6.220 | 15,518,497 | +0.26(+4.36%) |
Oct 31, 2012 | 5.760 | 6.040 | 5.710 | 5.960 | 13,500,133 | +0.48(+8.76%) |
Oct 26, 2012 | 5.610 | 5.480 | 5.480 | 5.480 | 6,172,000 | -0.16(-2.84%) |
Oct 25, 2012 | 5.530 | 5.660 | 5.480 | 5.640 | 5,667,823 | +0.23(+4.25%) |
Oct 24, 2012 | 5.540 | 5.550 | 5.400 | 5.410 | 5,140,264 | -0.08(-1.46%) |
Oct 23, 2012 | 5.560 | 5.570 | 5.420 | 5.490 | 8,851,648 | -0.14(-2.49%) |
Oct 19, 2012 | 5.790 | 5.825 | 5.530 | 5.630 | 9,419,458 | -0.18(-3.10%) |
Oct 18, 2012 | 5.800 | 5.915 | 5.740 | 5.810 | 7,622,304 | +0.02(+0.35%) |
Oct 17, 2012 | 5.710 | 5.860 | 5.700 | 5.790 | 7,999,344 | +0.09(+1.58%) |
Oct 16, 2012 | 5.570 | 5.740 | 5.570 | 5.700 | 6,276,836 | +0.19(+3.45%) |
Oct 15, 2012 | 5.470 | 5.570 | 5.440 | 5.510 | 6,345,904 | +0.04(+0.73%) |
Oct 12, 2012 | 5.450 | 5.550 | 5.210 | 5.470 | 13,398,614 | -0.02(-0.36%) |
Oct 11, 2012 | 5.550 | 5.640 | 5.400 | 5.490 | 8,339,047 | +0.02(+0.37%) |
Oct 10, 2012 | 5.430 | 5.500 | 5.370 | 5.470 | 9,342,139 | +0.03(+0.55%) |
Oct 09, 2012 | 5.430 | 5.500 | 5.360 | 5.440 | 7,748,338 | +0.02(+0.37%) |
Oct 08, 2012 | 5.370 | 5.450 | 5.310 | 5.420 | 4,465,182 | +0.03(+0.56%) |
Oct 05, 2012 | 5.350 | 5.480 | 5.260 | 5.390 | 9,708,455 | +0.18(+3.45%) |
Oct 04, 2012 | 5.190 | 5.330 | 5.120 | 5.210 | 11,525,085 | +0.05(+0.97%) |
Oct 03, 2012 | 5.160 | 5.190 | 5.070 | 5.160 | 6,137,970 | +0.00(+0.00%) |
Oct 02, 2012 | 5.180 | 5.220 | 5.081 | 5.160 | 6,259,457 | +0.03(+0.58%) |
Oct 01, 2012 | 5.250 | 5.260 | 5.110 | 5.130 | 10,415,773 | -0.10(-1.91%) |
Sep 28, 2012 | 5.190 | 5.280 | 5.100 | 5.230 | 11,952,496 | +0.00(+0.00%) |
Sep 27, 2012 | 5.290 | 5.330 | 5.150 | 5.230 | 8,811,360 | +0.00(+0.00%) |
Sep 26, 2012 | 5.160 | 5.300 | 5.070 | 5.230 | 7,658,846 | +0.06(+1.16%) |
Sep 25, 2012 | 5.570 | 5.600 | 5.160 | 5.170 | 12,122,834 | -0.38(-6.85%) |
Sep 24, 2012 | 5.620 | 5.640 | 5.510 | 5.550 | 6,602,975 | -0.11(-1.94%) |
Sep 21, 2012 | 5.900 | 5.920 | 5.610 | 5.660 | 11,056,553 | -0.17(-2.92%) |
Sep 20, 2012 | 5.820 | 5.870 | 5.660 | 5.830 | 8,638,929 | -0.06(-1.02%) |
Sep 19, 2012 | 5.910 | 5.980 | 5.840 | 5.890 | 9,886,391 | +0.02(+0.34%) |
Sep 18, 2012 | 6.000 | 6.000 | 5.820 | 5.870 | 7,763,018 | -0.13(-2.17%) |
Sep 17, 2012 | 6.070 | 6.150 | 5.950 | 6.000 | 7,067,205 | -0.12(-1.96%) |
Sep 14, 2012 | 5.760 | 6.130 | 5.600 | 6.120 | 13,253,875 | +0.23(+3.90%) |
Sep 13, 2012 | 5.730 | 5.900 | 5.610 | 5.890 | 11,138,186 | +0.18(+3.15%) |
Sep 12, 2012 | 5.800 | 5.890 | 5.700 | 5.710 | 8,387,523 | -0.05(-0.87%) |
Sep 11, 2012 | 5.710 | 5.840 | 5.660 | 5.760 | 6,005,108 | +0.04(+0.70%) |
Sep 10, 2012 | 5.650 | 5.820 | 5.630 | 5.720 | 8,903,519 | +0.07(+1.24%) |
Sep 07, 2012 | 5.470 | 5.670 | 5.450 | 5.650 | 7,909,327 | +0.21(+3.76%) |
Sep 06, 2012 | 5.230 | 5.490 | 5.210 | 5.445 | 10,708,178 | +0.28(+5.32%) |
Sep 05, 2012 | 5.230 | 5.282 | 5.140 | 5.170 | 5,071,421 | -0.08(-1.52%) |
Sep 04, 2012 | 5.270 | 5.300 | 5.150 | 5.250 | 6,766,013 | -0.04(-0.76%) |
Aug 31, 2012 | 5.300 | 5.330 | 5.230 | 5.290 | 7,312,469 | +0.08(+1.54%) |
Aug 30, 2012 | 5.270 | 5.300 | 5.150 | 5.210 | 5,696,090 | -0.13(-2.43%) |
Aug 29, 2012 | 5.270 | 5.350 | 5.240 | 5.340 | 5,467,405 | +0.08(+1.52%) |
Aug 27, 2012 | 5.430 | 5.470 | 5.250 | 5.260 | 6,112,385 | -0.15(-2.77%) |
Aug 24, 2012 | 5.220 | 5.490 | 5.140 | 5.410 | 8,482,487 | +0.17(+3.24%) |
Aug 23, 2012 | 5.350 | 5.400 | 5.240 | 5.240 | 5,349,917 | -0.14(-2.60%) |
Aug 22, 2012 | 5.450 | 5.530 | 5.280 | 5.380 | 9,787,594 | -0.07(-1.28%) |
Aug 21, 2012 | 5.410 | 5.570 | 5.400 | 5.450 | 15,847,481 | +0.11(+2.06%) |
Aug 20, 2012 | 5.250 | 5.390 | 5.210 | 5.340 | 7,351,001 | +0.09(+1.71%) |
Aug 17, 2012 | 5.200 | 5.290 | 5.115 | 5.250 | 9,006,782 | +0.08(+1.55%) |
Aug 16, 2012 | 5.020 | 5.190 | 5.020 | 5.170 | 7,440,432 | +0.18(+3.61%) |
Aug 15, 2012 | 4.900 | 5.070 | 4.870 | 4.990 | 6,013,524 | +0.10(+2.04%) |
Aug 14, 2012 | 4.880 | 5.020 | 4.830 | 4.890 | 7,812,391 | +0.06(+1.24%) |
Aug 13, 2012 | 4.800 | 4.970 | 4.760 | 4.830 | 4,656,066 | -0.01(-0.21%) |
Aug 10, 2012 | 4.750 | 4.910 | 4.730 | 4.840 | 6,392,310 | +0.04(+0.83%) |
Aug 09, 2012 | 4.670 | 4.830 | 4.640 | 4.800 | 7,628,022 | +0.19(+4.12%) |
Aug 08, 2012 | 4.470 | 4.790 | 4.430 | 4.610 | 10,981,461 | +0.11(+2.44%) |
Aug 07, 2012 | 4.440 | 4.590 | 4.430 | 4.500 | 6,740,289 | +0.11(+2.51%) |
Aug 06, 2012 | 4.350 | 4.440 | 4.310 | 4.390 | 7,554,324 | +0.07(+1.62%) |
Aug 03, 2012 | 4.320 | 4.400 | 4.250 | 4.320 | 19,194,910 | +0.20(+4.85%) |
Aug 02, 2012 | 4.410 | 4.490 | 4.060 | 4.120 | 23,807,816 | -0.36(-8.04%) |
Aug 01, 2012 | 5.340 | 5.350 | 4.420 | 4.480 | 36,041,468 | -0.56(-11.11%) |
Jul 31, 2012 | 5.090 | 5.130 | 4.980 | 5.040 | 9,103,149 | -0.06(-1.18%) |
Jul 30, 2012 | 5.080 | 5.170 | 4.990 | 5.100 | 6,172,466 | +0.03(+0.59%) |
Jul 27, 2012 | 4.870 | 5.150 | 4.800 | 5.070 | 10,511,233 | +0.30(+6.29%) |
Jul 26, 2012 | 4.830 | 4.850 | 4.620 | 4.770 | 6,151,216 | +0.10(+2.14%) |
Jul 25, 2012 | 4.820 | 4.900 | 4.650 | 4.670 | 6,379,435 | -0.12(-2.51%) |
Jul 24, 2012 | 4.840 | 4.850 | 4.650 | 4.790 | 6,575,567 | -0.04(-0.83%) |
Jul 23, 2012 | 4.720 | 4.830 | 4.620 | 4.830 | 5,699,166 | +0.04(+0.84%) |
Jul 20, 2012 | 5.010 | 5.010 | 4.780 | 4.790 | 8,327,235 | -0.27(-5.34%) |
Jul 19, 2012 | 5.140 | 5.200 | 5.000 | 5.060 | 6,861,625 | -0.06(-1.17%) |
Jul 18, 2012 | 5.250 | 5.270 | 5.080 | 5.120 | 6,874,431 | -0.18(-3.40%) |
Jul 17, 2012 | 5.330 | 5.390 | 5.190 | 5.300 | 5,199,815 | -0.01(-0.19%) |
Jul 16, 2012 | 5.280 | 5.390 | 5.230 | 5.310 | 5,067,356 | -0.01(-0.19%) |
Jul 13, 2012 | 5.100 | 5.350 | 5.090 | 5.320 | 5,945,764 | +0.24(+4.72%) |
Jul 12, 2012 | 5.150 | 5.180 | 5.010 | 5.080 | 6,192,034 | -0.15(-2.87%) |
Jul 11, 2012 | 5.210 | 5.300 | 5.170 | 5.230 | 4,502,145 | +0.02(+0.38%) |
Jul 10, 2012 | 5.470 | 5.530 | 5.150 | 5.210 | 5,984,367 | -0.20(-3.70%) |
Jul 09, 2012 | 5.530 | 5.590 | 5.330 | 5.410 | 4,220,148 | -0.15(-2.70%) |
Jul 06, 2012 | 5.510 | 5.600 | 5.440 | 5.560 | 5,913,799 | -0.05(-0.89%) |
Jul 05, 2012 | 5.840 | 5.870 | 5.600 | 5.610 | 5,366,528 | -0.28(-4.75%) |
Jul 03, 2012 | 5.700 | 5.970 | 5.700 | 5.890 | 5,796,075 | +0.18(+3.15%) |
Jul 02, 2012 | 5.740 | 5.790 | 5.610 | 5.710 | 5,416,723 | +0.05(+0.88%) |
Jun 29, 2012 | 5.600 | 5.790 | 5.480 | 5.660 | 13,650,225 | +0.23(+4.24%) |
Jun 28, 2012 | 4.900 | 5.460 | 4.800 | 5.430 | 19,942,810 | +0.52(+10.59%) |
Jun 27, 2012 | 4.970 | 5.090 | 4.910 | 4.910 | 8,785,941 | -0.03(-0.61%) |
Jun 26, 2012 | 4.920 | 5.000 | 4.890 | 4.940 | 5,454,830 | +0.05(+1.02%) |
Jun 25, 2012 | 5.100 | 5.100 | 4.890 | 4.890 | 7,237,682 | -0.28(-5.42%) |
Jun 22, 2012 | 5.210 | 5.270 | 5.120 | 5.170 | 6,084,990 | +0.02(+0.39%) |
Jun 21, 2012 | 5.480 | 5.520 | 5.140 | 5.150 | 5,691,601 | -0.33(-6.02%) |
Jun 20, 2012 | 5.490 | 5.559 | 5.360 | 5.480 | 5,012,165 | +0.00(+0.00%) |
Jun 19, 2012 | 5.280 | 5.540 | 5.240 | 5.480 | 6,194,373 | +0.25(+4.78%) |
Jun 18, 2012 | 5.290 | 5.320 | 5.200 | 5.230 | 5,537,230 | -0.14(-2.61%) |
Jun 15, 2012 | 5.220 | 5.370 | 5.160 | 5.370 | 6,717,428 | +0.20(+3.87%) |
Jun 14, 2012 | 5.150 | 5.240 | 5.110 | 5.170 | 7,376,874 | +0.05(+0.98%) |
Jun 13, 2012 | 5.160 | 5.250 | 5.100 | 5.120 | 7,147,590 | -0.06(-1.16%) |
Jun 12, 2012 | 5.090 | 5.220 | 5.090 | 5.180 | 5,554,036 | +0.10(+1.97%) |
Jun 11, 2012 | 5.480 | 5.500 | 5.070 | 5.080 | 6,985,065 | -0.30(-5.58%) |
Jun 08, 2012 | 5.350 | 5.390 | 5.210 | 5.380 | 4,919,526 | -0.01(-0.19%) |
Jun 07, 2012 | 5.570 | 5.660 | 5.350 | 5.390 | 5,831,445 | -0.05(-0.92%) |
Jun 06, 2012 | 5.210 | 5.475 | 5.155 | 5.440 | 7,446,879 | +0.34(+6.67%) |
Jun 05, 2012 | 5.060 | 5.190 | 5.030 | 5.100 | 8,012,359 | +0.05(+0.99%) |
Jun 04, 2012 | 5.100 | 5.170 | 5.030 | 5.050 | 8,733,134 | -0.08(-1.56%) |
Jun 01, 2012 | 5.070 | 5.240 | 5.010 | 5.130 | 10,783,414 | -0.11(-2.10%) |
May 31, 2012 | 5.270 | 5.310 | 5.110 | 5.240 | 7,152,924 | -0.04(-0.76%) |
May 30, 2012 | 5.340 | 5.370 | 5.210 | 5.280 | 5,531,724 | -0.16(-2.94%) |
May 29, 2012 | 5.290 | 5.480 | 5.250 | 5.440 | 4,834,192 | +0.25(+4.82%) |
May 25, 2012 | 5.240 | 5.280 | 5.130 | 5.190 | 3,967,645 | -0.06(-1.14%) |
May 24, 2012 | 5.280 | 5.320 | 5.080 | 5.250 | 5,413,129 | +0.01(+0.19%) |
May 23, 2012 | 5.160 | 5.260 | 5.040 | 5.240 | 9,896,726 | -0.01(-0.19%) |
May 22, 2012 | 5.160 | 5.505 | 5.110 | 5.250 | 10,586,037 | +0.15(+2.94%) |
May 21, 2012 | 4.940 | 5.110 | 4.880 | 5.100 | 6,452,045 | +0.22(+4.51%) |
May 18, 2012 | 5.050 | 5.070 | 4.820 | 4.880 | 8,990,296 | -0.10(-2.01%) |
May 17, 2012 | 5.100 | 5.140 | 4.870 | 4.980 | 15,561,234 | -0.13(-2.54%) |
May 16, 2012 | 5.540 | 5.650 | 5.100 | 5.110 | 15,432,233 | -0.39(-7.09%) |
May 15, 2012 | 5.730 | 5.760 | 5.490 | 5.500 | 13,349,955 | -0.23(-4.01%) |
May 14, 2012 | 5.720 | 5.770 | 5.660 | 5.730 | 8,241,971 | -0.12(-2.05%) |
May 11, 2012 | 5.590 | 5.880 | 5.560 | 5.850 | 9,537,663 | +0.18(+3.17%) |
May 10, 2012 | 5.680 | 5.750 | 5.630 | 5.670 | 6,785,995 | +0.06(+1.07%) |
May 09, 2012 | 5.690 | 5.690 | 5.540 | 5.610 | 10,914,101 | -0.21(-3.61%) |
May 08, 2012 | 5.800 | 5.840 | 5.630 | 5.820 | 10,122,447 | +0.02(+0.34%) |
May 07, 2012 | 5.690 | 5.800 | 5.500 | 5.800 | 13,141,291 | +0.00(+0.00%) |
May 04, 2012 | 5.800 | 5.845 | 5.670 | 5.800 | 8,986,658 | -0.03(-0.51%) |
May 03, 2012 | 6.150 | 6.185 | 5.780 | 5.830 | 13,892,707 | -0.31(-5.05%) |
May 02, 2012 | 6.430 | 6.500 | 6.040 | 6.140 | 28,221,282 | -0.01(-0.16%) |