Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.550 | 5.566 | 5.450 | 5.510 | 237,360 | -0.02(-0.36%) |
Apr 29, 2013 | 5.490 | 5.620 | 5.490 | 5.530 | 204,614 | +0.04(+0.73%) |
Apr 26, 2013 | 5.500 | 5.520 | 5.400 | 5.490 | 364,978 | -0.02(-0.36%) |
Apr 25, 2013 | 5.420 | 5.540 | 5.420 | 5.510 | 259,345 | +0.08(+1.47%) |
Apr 24, 2013 | 5.430 | 5.480 | 5.390 | 5.430 | 383,356 | -0.02(-0.37%) |
Apr 23, 2013 | 5.350 | 5.450 | 5.300 | 5.450 | 278,641 | +0.14(+2.64%) |
Apr 22, 2013 | 5.490 | 5.610 | 5.290 | 5.310 | 279,942 | -0.20(-3.63%) |
Apr 19, 2013 | 5.430 | 5.510 | 5.360 | 5.510 | 321,972 | +0.06(+1.10%) |
Apr 18, 2013 | 5.290 | 5.525 | 5.290 | 5.450 | 591,213 | +0.17(+3.22%) |
Apr 17, 2013 | 5.250 | 5.350 | 5.200 | 5.280 | 455,876 | +0.02(+0.38%) |
Apr 16, 2013 | 5.280 | 5.340 | 5.190 | 5.260 | 505,806 | +0.01(+0.19%) |
Apr 15, 2013 | 5.370 | 5.410 | 5.240 | 5.250 | 551,237 | -0.16(-2.96%) |
Apr 12, 2013 | 5.360 | 5.440 | 5.320 | 5.410 | 390,794 | +0.04(+0.74%) |
Apr 11, 2013 | 5.390 | 5.410 | 5.360 | 5.370 | 383,950 | -0.03(-0.56%) |
Apr 10, 2013 | 5.420 | 5.480 | 5.350 | 5.400 | 541,909 | -0.02(-0.37%) |
Apr 09, 2013 | 5.410 | 5.490 | 5.410 | 5.420 | 481,075 | -0.01(-0.18%) |
Apr 08, 2013 | 5.430 | 5.535 | 5.370 | 5.430 | 526,183 | +0.00(+0.00%) |
Apr 05, 2013 | 5.330 | 5.450 | 5.320 | 5.430 | 308,599 | +0.01(+0.18%) |
Apr 04, 2013 | 5.370 | 5.430 | 5.310 | 5.420 | 512,425 | +0.04(+0.74%) |
Apr 03, 2013 | 5.420 | 5.430 | 5.305 | 5.380 | 458,639 | -0.05(-0.92%) |
Apr 02, 2013 | 5.650 | 5.650 | 5.380 | 5.430 | 730,336 | -0.23(-4.06%) |
Apr 01, 2013 | 5.820 | 5.898 | 5.500 | 5.660 | 559,354 | -0.21(-3.58%) |
Mar 28, 2013 | 5.890 | 5.900 | 5.750 | 5.870 | 512,720 | +0.00(+0.00%) |
Mar 27, 2013 | 5.760 | 5.880 | 5.720 | 5.870 | 319,898 | +0.06(+1.03%) |
Mar 26, 2013 | 5.820 | 5.830 | 5.700 | 5.810 | 368,392 | +0.00(+0.00%) |
Mar 25, 2013 | 5.750 | 5.850 | 5.710 | 5.810 | 402,409 | +0.05(+0.87%) |
Mar 22, 2013 | 5.580 | 5.760 | 5.580 | 5.760 | 342,519 | +0.19(+3.41%) |
Mar 21, 2013 | 5.560 | 5.690 | 5.560 | 5.570 | 273,516 | -0.06(-1.07%) |
Mar 20, 2013 | 5.730 | 5.730 | 5.610 | 5.630 | 415,054 | -0.07(-1.23%) |
Mar 19, 2013 | 5.890 | 5.890 | 5.680 | 5.700 | 293,276 | -0.14(-2.40%) |
Mar 18, 2013 | 5.610 | 5.870 | 5.599 | 5.840 | 399,469 | +0.16(+2.82%) |
Mar 15, 2013 | 5.780 | 5.800 | 5.640 | 5.680 | 529,506 | -0.12(-2.07%) |
Mar 14, 2013 | 5.870 | 5.870 | 5.750 | 5.800 | 239,413 | -0.07(-1.19%) |
Mar 13, 2013 | 5.890 | 5.980 | 5.840 | 5.870 | 295,802 | -0.03(-0.51%) |
Mar 12, 2013 | 5.880 | 5.930 | 5.800 | 5.900 | 235,799 | -0.01(-0.17%) |
Mar 11, 2013 | 5.860 | 6.000 | 5.860 | 5.910 | 333,262 | +0.00(+0.08%) |
Mar 08, 2013 | 6.000 | 6.000 | 5.900 | 5.905 | 427,341 | -0.08(-1.42%) |
Mar 07, 2013 | 5.910 | 6.090 | 5.910 | 5.990 | 464,856 | +0.13(+2.22%) |
Mar 06, 2013 | 5.930 | 6.020 | 5.830 | 5.860 | 450,235 | -0.09(-1.51%) |
Mar 05, 2013 | 5.890 | 5.950 | 5.750 | 5.950 | 1,161,879 | +0.06(+1.02%) |
Mar 04, 2013 | 5.120 | 6.100 | 5.120 | 5.890 | 2,520,617 | -0.64(-9.80%) |
Mar 01, 2013 | 6.470 | 6.600 | 6.390 | 6.530 | 1,201,445 | +0.06(+0.93%) |
Feb 28, 2013 | 6.360 | 6.650 | 6.170 | 6.470 | 1,861,221 | +0.34(+5.55%) |
Feb 27, 2013 | 6.260 | 6.320 | 6.040 | 6.130 | 675,796 | -0.12(-1.92%) |
Feb 26, 2013 | 6.300 | 6.300 | 6.210 | 6.250 | 405,903 | -0.00(-0.08%) |
Feb 25, 2013 | 6.550 | 6.570 | 6.150 | 6.255 | 880,129 | -0.38(-5.66%) |
Feb 22, 2013 | 6.790 | 6.790 | 6.610 | 6.630 | 538,855 | -0.13(-1.92%) |
Feb 21, 2013 | 7.020 | 7.020 | 6.750 | 6.760 | 567,888 | +0.02(+0.37%) |
Feb 20, 2013 | 6.820 | 7.010 | 6.720 | 6.735 | 486,419 | -0.09(-1.39%) |
Feb 19, 2013 | 6.850 | 6.950 | 6.730 | 6.830 | 173,962 | -0.01(-0.15%) |
Feb 15, 2013 | 6.850 | 6.960 | 6.790 | 6.840 | 348,723 | -0.01(-0.15%) |
Feb 14, 2013 | 6.790 | 6.870 | 6.700 | 6.850 | 234,982 | +0.04(+0.59%) |
Feb 13, 2013 | 6.740 | 6.820 | 6.630 | 6.810 | 353,105 | +0.10(+1.49%) |
Feb 12, 2013 | 6.780 | 6.820 | 6.650 | 6.710 | 306,594 | -0.11(-1.61%) |
Feb 11, 2013 | 6.700 | 6.840 | 6.700 | 6.820 | 285,137 | +0.11(+1.64%) |
Feb 08, 2013 | 6.760 | 6.830 | 6.690 | 6.710 | 272,352 | -0.06(-0.89%) |
Feb 07, 2013 | 6.980 | 6.980 | 6.710 | 6.770 | 295,014 | -0.19(-2.73%) |
Feb 06, 2013 | 6.970 | 6.990 | 6.863 | 6.960 | 228,791 | -0.04(-0.57%) |
Feb 04, 2013 | 7.000 | 7.065 | 6.915 | 7.000 | 681,735 | -0.02(-0.28%) |
Feb 01, 2013 | 7.020 | 7.150 | 6.960 | 7.020 | 778,036 | +0.01(+0.14%) |
Jan 31, 2013 | 6.850 | 7.150 | 6.765 | 7.010 | 1,450,537 | +0.42(+6.37%) |
Jan 30, 2013 | 6.380 | 6.770 | 6.320 | 6.590 | 1,120,897 | +0.30(+4.77%) |
Jan 29, 2013 | 6.240 | 6.330 | 6.145 | 6.290 | 318,683 | +0.05(+0.80%) |
Jan 28, 2013 | 6.220 | 6.310 | 6.150 | 6.240 | 359,719 | +0.03(+0.48%) |
Jan 25, 2013 | 6.240 | 6.240 | 6.100 | 6.210 | 212,143 | +0.00(+0.00%) |
Jan 24, 2013 | 6.280 | 6.350 | 6.160 | 6.210 | 258,573 | -0.04(-0.64%) |
Jan 23, 2013 | 6.210 | 6.320 | 6.210 | 6.250 | 328,443 | +0.04(+0.64%) |
Jan 22, 2013 | 6.230 | 6.330 | 6.180 | 6.210 | 166,213 | -0.04(-0.64%) |
Jan 18, 2013 | 6.270 | 6.320 | 6.150 | 6.250 | 251,209 | -0.04(-0.64%) |
Jan 17, 2013 | 6.370 | 6.410 | 6.240 | 6.290 | 209,997 | -0.03(-0.47%) |
Jan 16, 2013 | 6.380 | 6.420 | 6.310 | 6.320 | 254,534 | -0.06(-0.94%) |
Jan 15, 2013 | 6.450 | 6.480 | 6.370 | 6.380 | 281,180 | -0.13(-2.00%) |
Jan 14, 2013 | 6.530 | 6.620 | 6.490 | 6.510 | 194,745 | -0.01(-0.15%) |
Jan 11, 2013 | 6.400 | 6.560 | 6.370 | 6.520 | 257,547 | +0.12(+1.87%) |
Jan 10, 2013 | 6.420 | 6.420 | 6.340 | 6.400 | 178,529 | +0.00(+0.00%) |
Jan 09, 2013 | 6.360 | 6.420 | 6.330 | 6.400 | 220,535 | -0.01(-0.16%) |
Jan 08, 2013 | 6.360 | 6.410 | 6.350 | 6.410 | 290,357 | +0.01(+0.16%) |
Jan 07, 2013 | 6.310 | 6.420 | 6.310 | 6.400 | 251,905 | +0.02(+0.31%) |
Jan 04, 2013 | 6.390 | 6.450 | 6.340 | 6.380 | 175,455 | +0.02(+0.31%) |
Jan 03, 2013 | 6.400 | 6.450 | 6.210 | 6.360 | 178,310 | -0.02(-0.31%) |
Jan 02, 2013 | 6.360 | 6.400 | 6.170 | 6.380 | 332,600 | +0.21(+3.40%) |
Dec 31, 2012 | 6.010 | 6.205 | 6.010 | 6.170 | 331,153 | +0.16(+2.66%) |
Dec 28, 2012 | 5.850 | 6.010 | 5.742 | 6.010 | 173,903 | +0.13(+2.21%) |
Dec 27, 2012 | 5.880 | 5.910 | 5.750 | 5.880 | 326,617 | +0.01(+0.17%) |
Dec 26, 2012 | 5.910 | 5.960 | 5.830 | 5.870 | 155,167 | -0.02(-0.34%) |
Dec 24, 2012 | 5.850 | 5.900 | 5.715 | 5.890 | 60,143 | +0.04(+0.68%) |
Dec 21, 2012 | 5.850 | 5.920 | 5.840 | 5.850 | 441,881 | -0.03(-0.51%) |
Dec 20, 2012 | 5.750 | 5.900 | 5.630 | 5.880 | 328,616 | +0.14(+2.44%) |
Dec 19, 2012 | 5.780 | 5.910 | 5.700 | 5.740 | 290,340 | -0.05(-0.86%) |
Dec 18, 2012 | 5.800 | 5.870 | 5.755 | 5.790 | 229,257 | +0.00(+0.00%) |
Dec 17, 2012 | 5.860 | 5.860 | 5.700 | 5.790 | 178,642 | -0.06(-1.03%) |
Dec 14, 2012 | 5.810 | 5.870 | 5.760 | 5.850 | 171,579 | +0.00(+0.00%) |
Dec 13, 2012 | 5.840 | 5.930 | 5.840 | 5.850 | 188,614 | +0.00(+0.00%) |
Dec 12, 2012 | 5.940 | 5.940 | 5.790 | 5.850 | 219,494 | -0.09(-1.52%) |
Dec 11, 2012 | 5.880 | 6.000 | 5.840 | 5.940 | 121,848 | +0.12(+2.06%) |
Dec 10, 2012 | 5.820 | 5.820 | 5.620 | 5.820 | 187,563 | +0.03(+0.52%) |
Dec 07, 2012 | 5.790 | 5.900 | 5.760 | 5.790 | 199,715 | +0.01(+0.17%) |
Dec 06, 2012 | 5.820 | 5.920 | 5.680 | 5.780 | 114,182 | -0.06(-1.03%) |
Dec 05, 2012 | 5.860 | 5.980 | 5.810 | 5.840 | 95,530 | +0.02(+0.34%) |
Dec 04, 2012 | 6.000 | 6.060 | 5.740 | 5.820 | 303,415 | -0.20(-3.32%) |
Nov 30, 2012 | 6.180 | 6.200 | 6.010 | 6.020 | 213,043 | -0.13(-2.11%) |
Nov 29, 2012 | 6.120 | 6.170 | 6.010 | 6.150 | 164,710 | +0.09(+1.49%) |
Nov 28, 2012 | 5.970 | 6.060 | 5.840 | 6.060 | 87,321 | +0.04(+0.66%) |
Nov 27, 2012 | 5.830 | 6.040 | 5.830 | 6.020 | 200,663 | +0.13(+2.21%) |
Nov 26, 2012 | 5.890 | 6.000 | 5.840 | 5.890 | 80,408 | -0.01(-0.17%) |
Nov 23, 2012 | 5.850 | 5.900 | 5.830 | 5.900 | 57,501 | +0.08(+1.37%) |
Nov 21, 2012 | 5.830 | 5.900 | 5.760 | 5.820 | 46,873 | -0.01(-0.17%) |
Nov 20, 2012 | 5.520 | 5.840 | 5.520 | 5.830 | 162,331 | +0.28(+5.05%) |
Nov 19, 2012 | 5.450 | 5.690 | 5.450 | 5.550 | 169,874 | +0.14(+2.59%) |
Nov 16, 2012 | 5.440 | 5.480 | 5.350 | 5.410 | 191,818 | -0.06(-1.10%) |
Nov 15, 2012 | 5.600 | 5.609 | 5.420 | 5.470 | 164,225 | -0.14(-2.50%) |
Nov 14, 2012 | 5.680 | 5.759 | 5.560 | 5.610 | 166,740 | -0.06(-1.06%) |
Nov 13, 2012 | 5.660 | 5.760 | 5.600 | 5.670 | 142,316 | -0.01(-0.18%) |
Nov 12, 2012 | 5.720 | 5.810 | 5.660 | 5.680 | 113,324 | -0.03(-0.53%) |
Nov 09, 2012 | 5.650 | 5.765 | 5.630 | 5.710 | 163,248 | +0.02(+0.35%) |
Nov 08, 2012 | 5.690 | 5.740 | 5.650 | 5.690 | 244,603 | -0.03(-0.52%) |
Nov 07, 2012 | 5.850 | 5.890 | 5.650 | 5.720 | 319,908 | -0.21(-3.54%) |
Nov 06, 2012 | 5.960 | 6.030 | 5.700 | 5.930 | 452,824 | +0.22(+3.85%) |
Nov 05, 2012 | 5.630 | 5.790 | 5.630 | 5.710 | 172,597 | +0.06(+1.06%) |
Nov 02, 2012 | 5.730 | 5.900 | 5.640 | 5.650 | 251,822 | -0.07(-1.22%) |
Nov 01, 2012 | 5.640 | 5.770 | 5.522 | 5.720 | 171,119 | +0.07(+1.24%) |
Oct 31, 2012 | 5.770 | 5.900 | 5.562 | 5.650 | 338,920 | -0.13(-2.25%) |
Oct 26, 2012 | 5.880 | 5.780 | 5.780 | 5.780 | 142,000 | -0.12(-2.03%) |
Oct 25, 2012 | 5.940 | 5.970 | 5.820 | 5.900 | 103,245 | +0.00(+0.00%) |
Oct 24, 2012 | 6.000 | 6.130 | 5.840 | 5.900 | 179,775 | -0.05(-0.84%) |
Oct 23, 2012 | 5.970 | 5.990 | 5.790 | 5.950 | 264,988 | -0.26(-4.19%) |
Oct 19, 2012 | 6.380 | 6.429 | 6.150 | 6.210 | 284,890 | -0.24(-3.72%) |
Oct 18, 2012 | 6.380 | 6.450 | 6.270 | 6.450 | 160,077 | +0.08(+1.26%) |
Oct 17, 2012 | 6.370 | 6.386 | 6.285 | 6.370 | 107,593 | +0.00(+0.00%) |
Oct 16, 2012 | 6.370 | 6.420 | 6.285 | 6.370 | 304,395 | +0.05(+0.79%) |
Oct 15, 2012 | 6.090 | 6.340 | 6.070 | 6.320 | 280,134 | +0.27(+4.46%) |
Oct 12, 2012 | 6.070 | 6.090 | 5.920 | 6.050 | 163,733 | -0.01(-0.17%) |
Oct 11, 2012 | 6.070 | 6.120 | 5.940 | 6.060 | 189,317 | +0.03(+0.50%) |
Oct 10, 2012 | 6.080 | 6.100 | 5.910 | 6.030 | 203,983 | -0.02(-0.33%) |
Oct 09, 2012 | 6.170 | 6.170 | 6.030 | 6.050 | 202,051 | -0.12(-1.94%) |
Oct 08, 2012 | 6.200 | 6.290 | 6.150 | 6.170 | 231,089 | -0.05(-0.80%) |
Oct 05, 2012 | 6.250 | 6.400 | 6.150 | 6.220 | 250,542 | -0.03(-0.48%) |
Oct 04, 2012 | 6.230 | 6.300 | 6.140 | 6.250 | 190,021 | +0.06(+0.97%) |
Oct 03, 2012 | 6.130 | 6.330 | 6.100 | 6.190 | 478,604 | +0.05(+0.81%) |
Oct 02, 2012 | 6.000 | 6.150 | 5.910 | 6.140 | 329,524 | +0.14(+2.33%) |
Oct 01, 2012 | 5.920 | 6.000 | 5.870 | 6.000 | 226,570 | +0.09(+1.52%) |
Sep 28, 2012 | 5.730 | 5.980 | 5.730 | 5.910 | 323,100 | +0.14(+2.43%) |
Sep 27, 2012 | 5.760 | 5.840 | 5.720 | 5.770 | 173,665 | +0.06(+1.05%) |
Sep 26, 2012 | 5.800 | 5.870 | 5.710 | 5.710 | 228,170 | -0.06(-1.04%) |
Sep 25, 2012 | 5.840 | 5.910 | 5.750 | 5.770 | 181,430 | -0.02(-0.35%) |
Sep 24, 2012 | 5.820 | 5.960 | 5.700 | 5.790 | 215,634 | -0.07(-1.19%) |
Sep 21, 2012 | 5.980 | 5.980 | 5.770 | 5.860 | 317,603 | -0.04(-0.68%) |
Sep 20, 2012 | 5.880 | 5.950 | 5.850 | 5.900 | 180,585 | -0.01(-0.17%) |
Sep 19, 2012 | 5.930 | 5.960 | 5.820 | 5.910 | 148,965 | +0.01(+0.17%) |
Sep 18, 2012 | 5.710 | 5.910 | 5.655 | 5.900 | 288,567 | +0.20(+3.51%) |
Sep 17, 2012 | 5.670 | 5.780 | 5.620 | 5.700 | 186,515 | -0.02(-0.35%) |
Sep 14, 2012 | 5.640 | 5.770 | 5.620 | 5.720 | 316,726 | +0.11(+1.96%) |
Sep 13, 2012 | 5.600 | 5.710 | 5.510 | 5.610 | 182,162 | +0.00(+0.00%) |
Sep 12, 2012 | 5.600 | 5.630 | 5.575 | 5.610 | 148,059 | -0.04(-0.71%) |
Sep 11, 2012 | 5.660 | 5.685 | 5.560 | 5.650 | 198,650 | -0.01(-0.18%) |
Sep 10, 2012 | 5.600 | 5.670 | 5.540 | 5.660 | 142,190 | +0.07(+1.25%) |
Sep 07, 2012 | 5.620 | 5.640 | 5.460 | 5.590 | 192,496 | +0.03(+0.54%) |
Sep 06, 2012 | 5.530 | 5.645 | 5.480 | 5.560 | 220,041 | +0.05(+0.91%) |
Sep 05, 2012 | 5.450 | 5.520 | 5.415 | 5.510 | 281,228 | +0.10(+1.85%) |
Sep 04, 2012 | 5.300 | 5.440 | 5.240 | 5.410 | 330,719 | +0.12(+2.27%) |
Aug 31, 2012 | 5.320 | 5.330 | 5.220 | 5.290 | 198,853 | +0.01(+0.19%) |
Aug 30, 2012 | 5.240 | 5.300 | 5.160 | 5.280 | 119,693 | +0.02(+0.38%) |
Aug 29, 2012 | 5.260 | 5.400 | 5.190 | 5.260 | 183,007 | +0.15(+2.94%) |
Aug 27, 2012 | 5.140 | 5.200 | 5.020 | 5.110 | 191,481 | -0.02(-0.39%) |
Aug 24, 2012 | 5.080 | 5.160 | 5.050 | 5.130 | 110,248 | +0.03(+0.59%) |
Aug 23, 2012 | 5.170 | 5.170 | 5.060 | 5.100 | 179,234 | -0.09(-1.73%) |
Aug 22, 2012 | 5.130 | 5.210 | 5.110 | 5.190 | 246,250 | +0.07(+1.37%) |
Aug 21, 2012 | 5.390 | 5.460 | 5.090 | 5.120 | 241,306 | -0.23(-4.30%) |
Aug 20, 2012 | 5.350 | 5.378 | 5.191 | 5.350 | 185,638 | -0.03(-0.56%) |
Aug 17, 2012 | 5.370 | 5.440 | 5.320 | 5.380 | 232,181 | +0.03(+0.56%) |
Aug 16, 2012 | 5.080 | 5.410 | 5.060 | 5.350 | 514,776 | +0.29(+5.73%) |
Aug 15, 2012 | 4.970 | 5.070 | 4.950 | 5.060 | 210,596 | +0.09(+1.81%) |
Aug 14, 2012 | 5.090 | 5.105 | 4.910 | 4.970 | 340,675 | -0.08(-1.58%) |
Aug 13, 2012 | 5.130 | 5.160 | 4.960 | 5.050 | 450,450 | -0.11(-2.13%) |
Aug 10, 2012 | 5.180 | 5.190 | 5.100 | 5.160 | 147,040 | -0.02(-0.39%) |
Aug 09, 2012 | 5.210 | 5.240 | 5.160 | 5.180 | 168,313 | -0.03(-0.58%) |
Aug 08, 2012 | 5.200 | 5.250 | 5.130 | 5.210 | 276,407 | +0.04(+0.77%) |
Aug 07, 2012 | 5.140 | 5.200 | 5.090 | 5.170 | 289,570 | +0.07(+1.37%) |
Aug 06, 2012 | 5.180 | 5.250 | 5.090 | 5.100 | 461,588 | -0.09(-1.73%) |
Aug 03, 2012 | 5.170 | 5.330 | 5.060 | 5.190 | 780,356 | -0.28(-5.12%) |
Aug 02, 2012 | 5.420 | 5.580 | 5.310 | 5.470 | 222,423 | +0.03(+0.55%) |
Aug 01, 2012 | 5.570 | 5.660 | 5.440 | 5.440 | 212,123 | -0.08(-1.45%) |
Jul 31, 2012 | 5.550 | 5.660 | 5.470 | 5.520 | 340,920 | -0.05(-0.90%) |
Jul 30, 2012 | 5.640 | 5.720 | 5.550 | 5.570 | 198,457 | -0.08(-1.42%) |
Jul 27, 2012 | 5.380 | 5.670 | 5.280 | 5.650 | 241,270 | +0.30(+5.61%) |
Jul 26, 2012 | 5.340 | 5.460 | 5.300 | 5.350 | 177,664 | +0.12(+2.29%) |
Jul 25, 2012 | 5.180 | 5.360 | 5.130 | 5.230 | 272,683 | +0.13(+2.55%) |
Jul 24, 2012 | 5.450 | 5.450 | 5.090 | 5.100 | 516,091 | -0.32(-5.90%) |
Jul 23, 2012 | 5.460 | 5.540 | 5.410 | 5.420 | 233,750 | -0.17(-3.04%) |
Jul 20, 2012 | 5.570 | 5.620 | 5.500 | 5.590 | 242,858 | -0.06(-1.06%) |
Jul 19, 2012 | 5.660 | 5.700 | 5.570 | 5.650 | 202,617 | +0.04(+0.71%) |
Jul 18, 2012 | 5.600 | 5.740 | 5.560 | 5.610 | 171,443 | +0.02(+0.36%) |
Jul 17, 2012 | 5.490 | 5.750 | 5.490 | 5.590 | 339,645 | +0.18(+3.33%) |
Jul 16, 2012 | 5.490 | 5.510 | 5.250 | 5.410 | 214,280 | -0.09(-1.64%) |
Jul 13, 2012 | 5.540 | 5.671 | 5.460 | 5.500 | 217,590 | -0.03(-0.54%) |
Jul 12, 2012 | 5.530 | 5.590 | 5.470 | 5.530 | 272,713 | -0.03(-0.54%) |
Jul 11, 2012 | 5.520 | 5.620 | 5.440 | 5.560 | 137,949 | +0.05(+0.91%) |
Jul 10, 2012 | 5.690 | 5.710 | 5.500 | 5.510 | 138,686 | -0.13(-2.30%) |
Jul 09, 2012 | 5.550 | 5.800 | 5.520 | 5.640 | 291,616 | +0.05(+0.89%) |
Jul 06, 2012 | 5.610 | 5.710 | 5.550 | 5.590 | 196,043 | -0.09(-1.58%) |
Jul 05, 2012 | 5.750 | 5.750 | 5.600 | 5.680 | 182,002 | -0.07(-1.22%) |
Jul 03, 2012 | 5.640 | 5.780 | 5.560 | 5.750 | 145,080 | +0.09(+1.59%) |
Jul 02, 2012 | 5.680 | 5.680 | 5.550 | 5.660 | 245,278 | -0.03(-0.53%) |
Jun 29, 2012 | 5.590 | 5.700 | 5.470 | 5.690 | 312,552 | +0.24(+4.40%) |
Jun 28, 2012 | 5.520 | 5.600 | 5.360 | 5.450 | 178,884 | -0.13(-2.33%) |
Jun 27, 2012 | 5.530 | 5.600 | 5.500 | 5.580 | 194,055 | +0.08(+1.45%) |
Jun 26, 2012 | 5.620 | 5.665 | 5.495 | 5.500 | 420,408 | -0.10(-1.79%) |
Jun 25, 2012 | 5.600 | 5.740 | 5.540 | 5.600 | 421,857 | -0.11(-1.93%) |
Jun 22, 2012 | 5.170 | 5.860 | 5.170 | 5.710 | 1,966,019 | +0.57(+11.09%) |
Jun 21, 2012 | 5.110 | 5.250 | 5.090 | 5.140 | 346,002 | +0.05(+0.98%) |
Jun 20, 2012 | 5.110 | 5.140 | 5.060 | 5.090 | 202,684 | -0.04(-0.78%) |
Jun 19, 2012 | 5.100 | 5.240 | 5.070 | 5.130 | 335,498 | +0.04(+0.79%) |
Jun 18, 2012 | 5.090 | 5.190 | 5.020 | 5.090 | 311,111 | -0.06(-1.17%) |
Jun 15, 2012 | 5.050 | 5.170 | 5.050 | 5.150 | 318,912 | +0.08(+1.58%) |
Jun 14, 2012 | 4.990 | 5.100 | 4.930 | 5.070 | 364,738 | +0.08(+1.60%) |
Jun 13, 2012 | 5.080 | 5.170 | 4.950 | 4.990 | 430,704 | -0.10(-1.96%) |
Jun 12, 2012 | 5.070 | 5.130 | 4.910 | 5.090 | 323,678 | +0.03(+0.59%) |
Jun 11, 2012 | 5.280 | 5.379 | 5.030 | 5.060 | 299,167 | -0.18(-3.44%) |
Jun 08, 2012 | 5.080 | 5.270 | 5.070 | 5.240 | 144,621 | +0.13(+2.54%) |
Jun 07, 2012 | 5.370 | 5.380 | 5.100 | 5.110 | 179,981 | -0.16(-3.04%) |
Jun 06, 2012 | 5.200 | 5.400 | 5.200 | 5.270 | 195,501 | +0.11(+2.13%) |
Jun 05, 2012 | 5.080 | 5.230 | 5.040 | 5.160 | 216,911 | +0.03(+0.58%) |
Jun 04, 2012 | 5.050 | 5.240 | 4.990 | 5.130 | 269,684 | +0.13(+2.60%) |
Jun 01, 2012 | 5.020 | 5.130 | 5.000 | 5.000 | 203,851 | -0.14(-2.72%) |
May 31, 2012 | 5.210 | 5.360 | 5.080 | 5.140 | 349,167 | -0.08(-1.53%) |
May 30, 2012 | 5.390 | 5.406 | 5.170 | 5.220 | 188,913 | -0.25(-4.57%) |
May 29, 2012 | 5.420 | 5.610 | 5.420 | 5.470 | 485,966 | -0.02(-0.36%) |
May 25, 2012 | 5.470 | 5.500 | 5.370 | 5.490 | 408,404 | +0.05(+0.92%) |
May 24, 2012 | 5.140 | 5.450 | 5.120 | 5.440 | 433,423 | +0.33(+6.46%) |
May 23, 2012 | 5.000 | 5.143 | 4.750 | 5.110 | 592,467 | +0.04(+0.79%) |
May 22, 2012 | 5.210 | 5.220 | 5.020 | 5.070 | 282,067 | -0.14(-2.69%) |
May 21, 2012 | 5.140 | 5.260 | 5.090 | 5.210 | 363,341 | +0.09(+1.76%) |
May 18, 2012 | 5.310 | 5.320 | 5.000 | 5.120 | 575,730 | -0.18(-3.40%) |
May 17, 2012 | 5.450 | 5.588 | 5.290 | 5.300 | 344,097 | -0.16(-2.93%) |
May 16, 2012 | 5.600 | 5.630 | 5.450 | 5.460 | 348,112 | -0.09(-1.62%) |
May 15, 2012 | 5.610 | 5.680 | 5.530 | 5.550 | 428,497 | -0.05(-0.89%) |
May 14, 2012 | 5.580 | 5.670 | 5.560 | 5.600 | 337,987 | -0.03(-0.53%) |
May 11, 2012 | 5.660 | 5.790 | 5.600 | 5.630 | 265,839 | -0.06(-1.05%) |
May 10, 2012 | 5.690 | 5.820 | 5.660 | 5.690 | 521,482 | +0.06(+1.07%) |
May 09, 2012 | 5.660 | 5.850 | 5.550 | 5.630 | 562,227 | -0.08(-1.40%) |
May 08, 2012 | 5.630 | 5.769 | 5.570 | 5.710 | 240,448 | +0.02(+0.35%) |
May 07, 2012 | 5.680 | 5.770 | 5.620 | 5.690 | 262,215 | -0.03(-0.52%) |
May 04, 2012 | 5.820 | 5.910 | 5.690 | 5.720 | 322,352 | -0.16(-2.72%) |
May 03, 2012 | 5.960 | 6.020 | 5.850 | 5.880 | 281,719 | -0.10(-1.67%) |
May 02, 2012 | 6.020 | 6.100 | 5.940 | 5.980 | 531,736 | -0.09(-1.48%) |