Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.110 | 7.190 | 7.110 | 7.150 | 4,246 | +0.12(+1.71%) |
Apr 29, 2013 | 7.003 | 7.093 | 7.003 | 7.030 | 17,028 | +0.20(+2.93%) |
Apr 26, 2013 | 6.870 | 6.890 | 6.780 | 6.830 | 5,287 | +0.05(+0.74%) |
Apr 25, 2013 | 6.720 | 6.842 | 6.720 | 6.780 | 11,245 | +0.15(+2.26%) |
Apr 24, 2013 | 6.630 | 6.710 | 6.620 | 6.630 | 3,241 | -0.14(-2.07%) |
Apr 23, 2013 | 6.670 | 6.770 | 6.660 | 6.770 | 9,839 | +0.28(+4.31%) |
Apr 22, 2013 | 6.480 | 6.550 | 6.440 | 6.490 | 14,229 | +0.07(+1.09%) |
Apr 19, 2013 | 6.460 | 6.470 | 6.370 | 6.420 | 24,259 | +0.08(+1.26%) |
Apr 18, 2013 | 6.340 | 6.420 | 6.340 | 6.340 | 7,747 | -0.23(-3.50%) |
Apr 17, 2013 | 6.670 | 6.670 | 6.480 | 6.570 | 7,031 | -0.10(-1.50%) |
Apr 16, 2013 | 6.730 | 6.730 | 6.650 | 6.670 | 11,048 | -0.11(-1.62%) |
Apr 15, 2013 | 6.800 | 6.810 | 6.680 | 6.780 | 4,169 | -0.02(-0.29%) |
Apr 12, 2013 | 6.760 | 6.850 | 6.760 | 6.800 | 9,196 | +0.07(+1.04%) |
Apr 11, 2013 | 6.700 | 6.770 | 6.670 | 6.730 | 7,020 | +0.15(+2.28%) |
Apr 10, 2013 | 6.570 | 6.720 | 6.570 | 6.580 | 21,334 | +0.03(+0.46%) |
Apr 09, 2013 | 6.460 | 6.550 | 6.440 | 6.550 | 28,416 | +0.12(+1.83%) |
Apr 08, 2013 | 6.440 | 6.530 | 6.400 | 6.432 | 8,301 | -0.05(-0.74%) |
Apr 05, 2013 | 6.370 | 6.480 | 6.370 | 6.480 | 26,972 | +0.00(+0.00%) |
Apr 04, 2013 | 6.420 | 6.480 | 6.340 | 6.480 | 9,742 | +0.11(+1.73%) |
Apr 03, 2013 | 6.390 | 6.390 | 6.280 | 6.370 | 48,710 | +0.09(+1.43%) |
Apr 02, 2013 | 6.350 | 6.350 | 6.280 | 6.280 | 9,559 | -0.07(-1.10%) |
Apr 01, 2013 | 6.440 | 6.440 | 6.300 | 6.350 | 5,298 | -0.01(-0.16%) |
Mar 28, 2013 | 6.400 | 6.400 | 6.300 | 6.360 | 9,790 | +0.17(+2.75%) |
Mar 27, 2013 | 6.240 | 6.240 | 6.130 | 6.190 | 8,432 | -0.17(-2.67%) |
Mar 26, 2013 | 6.420 | 6.430 | 6.350 | 6.360 | 24,687 | +0.04(+0.63%) |
Mar 25, 2013 | 6.400 | 6.420 | 6.290 | 6.320 | 8,991 | -0.15(-2.32%) |
Mar 22, 2013 | 6.530 | 6.580 | 6.460 | 6.470 | 9,483 | -0.07(-1.03%) |
Mar 21, 2013 | 6.560 | 6.620 | 6.460 | 6.537 | 10,837 | -0.00(-0.04%) |
Mar 20, 2013 | 6.580 | 6.610 | 6.500 | 6.540 | 16,033 | +0.06(+0.93%) |
Mar 19, 2013 | 6.580 | 6.590 | 6.430 | 6.480 | 17,962 | +0.02(+0.31%) |
Mar 18, 2013 | 6.450 | 6.520 | 6.436 | 6.460 | 23,051 | +0.00(+0.00%) |
Mar 15, 2013 | 6.520 | 6.590 | 6.460 | 6.460 | 14,414 | -0.10(-1.52%) |
Mar 14, 2013 | 6.490 | 6.590 | 6.480 | 6.560 | 8,450 | +0.04(+0.61%) |
Mar 13, 2013 | 6.510 | 6.530 | 6.420 | 6.520 | 11,297 | -0.03(-0.46%) |
Mar 12, 2013 | 6.640 | 6.640 | 6.500 | 6.550 | 18,803 | +0.00(+0.00%) |
Mar 11, 2013 | 6.600 | 6.600 | 6.520 | 6.550 | 9,565 | -0.09(-1.36%) |
Mar 08, 2013 | 6.720 | 6.720 | 6.590 | 6.640 | 36,780 | +0.06(+0.91%) |
Mar 07, 2013 | 6.610 | 6.650 | 6.540 | 6.580 | 17,304 | -0.07(-1.05%) |
Mar 06, 2013 | 6.680 | 6.690 | 6.610 | 6.650 | 121,281 | +0.00(+0.00%) |
Mar 05, 2013 | 6.680 | 6.700 | 6.640 | 6.650 | 9,440 | -0.09(-1.34%) |
Mar 04, 2013 | 6.670 | 6.740 | 6.640 | 6.740 | 23,597 | +0.24(+3.69%) |
Mar 01, 2013 | 6.530 | 6.560 | 6.450 | 6.500 | 7,892 | -0.18(-2.69%) |
Feb 28, 2013 | 6.570 | 6.690 | 6.570 | 6.680 | 2,049,699 | +0.04(+0.60%) |
Feb 27, 2013 | 6.400 | 6.640 | 6.380 | 6.640 | 649,398 | +0.34(+5.40%) |
Feb 26, 2013 | 6.300 | 6.360 | 6.210 | 6.300 | 48,773 | -0.09(-1.41%) |
Feb 22, 2013 | 6.330 | 6.430 | 6.320 | 6.390 | 10,317 | +0.05(+0.79%) |
Feb 21, 2013 | 6.340 | 6.360 | 6.260 | 6.340 | 58,090 | -0.19(-2.91%) |
Feb 20, 2013 | 6.580 | 6.610 | 6.480 | 6.530 | 32,937 | -0.12(-1.80%) |
Feb 19, 2013 | 6.710 | 6.710 | 6.650 | 6.650 | 4,733 | +0.10(+1.53%) |
Feb 15, 2013 | 6.620 | 6.660 | 6.480 | 6.550 | 9,773 | +0.17(+2.66%) |
Feb 14, 2013 | 6.400 | 6.420 | 6.330 | 6.380 | 6,039 | -0.18(-2.74%) |
Feb 13, 2013 | 6.560 | 6.680 | 6.540 | 6.560 | 6,584 | -0.12(-1.80%) |
Feb 12, 2013 | 6.530 | 6.750 | 6.530 | 6.680 | 12,451 | +0.09(+1.37%) |
Feb 11, 2013 | 6.560 | 6.670 | 6.550 | 6.590 | 8,531 | -0.02(-0.30%) |
Feb 08, 2013 | 6.660 | 6.660 | 6.550 | 6.610 | 7,023 | -0.07(-1.05%) |
Feb 07, 2013 | 6.700 | 6.750 | 6.600 | 6.680 | 28,443 | +0.05(+0.75%) |
Feb 06, 2013 | 6.580 | 6.640 | 6.530 | 6.630 | 14,848 | +0.14(+2.16%) |
Feb 04, 2013 | 6.600 | 6.650 | 6.440 | 6.490 | 9,621 | -0.09(-1.37%) |
Feb 01, 2013 | 6.620 | 6.650 | 6.560 | 6.580 | 6,279 | +0.02(+0.30%) |
Jan 31, 2013 | 6.575 | 6.650 | 6.560 | 6.560 | 6,265 | -0.08(-1.20%) |
Jan 30, 2013 | 6.590 | 6.640 | 6.520 | 6.640 | 6,339 | +0.03(+0.42%) |
Jan 29, 2013 | 6.580 | 6.620 | 6.540 | 6.612 | 5,619 | +0.06(+0.95%) |
Jan 28, 2013 | 6.582 | 6.630 | 6.540 | 6.550 | 5,849 | -0.14(-2.09%) |
Jan 25, 2013 | 6.650 | 6.700 | 6.610 | 6.690 | 9,473 | +0.18(+2.76%) |
Jan 24, 2013 | 6.520 | 6.590 | 6.480 | 6.510 | 14,218 | +0.17(+2.68%) |
Jan 23, 2013 | 6.280 | 6.420 | 6.280 | 6.340 | 12,213 | -0.10(-1.55%) |
Jan 22, 2013 | 6.320 | 6.450 | 6.320 | 6.440 | 16,149 | +0.47(+7.87%) |
Jan 18, 2013 | 5.990 | 6.100 | 5.960 | 5.970 | 5,195 | -0.02(-0.33%) |
Jan 17, 2013 | 5.870 | 6.000 | 5.870 | 5.990 | 10,720 | +0.16(+2.74%) |
Jan 16, 2013 | 5.840 | 5.900 | 5.790 | 5.830 | 8,023 | -0.07(-1.19%) |
Jan 15, 2013 | 5.830 | 5.920 | 5.810 | 5.900 | 6,521 | +0.05(+0.85%) |
Jan 14, 2013 | 5.830 | 5.900 | 5.790 | 5.850 | 233,559 | -0.15(-2.50%) |
Jan 12, 2013 | 5.930 | 6.010 | 5.890 | 6.000 | 16,136 | +0.00(+0.00%) |
Jan 11, 2013 | 5.930 | 6.010 | 5.890 | 6.000 | 16,136 | +0.09(+1.52%) |
Jan 10, 2013 | 5.880 | 6.000 | 5.870 | 5.910 | 14,405 | +0.01(+0.17%) |
Jan 09, 2013 | 5.940 | 5.980 | 5.850 | 5.900 | 9,074 | -0.10(-1.67%) |
Jan 08, 2013 | 5.880 | 6.040 | 5.880 | 6.000 | 8,932 | +0.01(+0.17%) |
Jan 07, 2013 | 5.900 | 6.000 | 5.870 | 5.990 | 9,176 | +0.06(+1.01%) |
Jan 04, 2013 | 5.890 | 5.950 | 5.870 | 5.930 | 4,891 | -0.05(-0.84%) |
Jan 03, 2013 | 5.970 | 6.020 | 5.910 | 5.980 | 33,043 | -0.08(-1.32%) |
Jan 02, 2013 | 6.050 | 6.100 | 5.967 | 6.060 | 413,497 | +0.01(+0.17%) |
Dec 31, 2012 | 5.980 | 6.080 | 5.930 | 6.050 | 16,378 | +0.10(+1.68%) |
Dec 28, 2012 | 5.970 | 6.030 | 5.910 | 5.950 | 16,940 | -0.10(-1.65%) |
Dec 27, 2012 | 6.090 | 6.090 | 5.890 | 6.050 | 26,676 | +0.05(+0.83%) |
Dec 26, 2012 | 5.860 | 6.000 | 5.860 | 6.000 | 14,419 | +0.07(+1.18%) |
Dec 24, 2012 | 5.930 | 6.050 | 5.930 | 5.930 | 8,688 | -0.08(-1.33%) |
Dec 21, 2012 | 6.000 | 6.090 | 5.960 | 6.010 | 34,638 | +0.00(+0.00%) |
Dec 20, 2012 | 6.010 | 6.120 | 6.010 | 6.010 | 27,314 | -0.01(-0.17%) |
Dec 19, 2012 | 6.040 | 6.060 | 5.960 | 6.020 | 39,913 | +0.04(+0.67%) |
Dec 18, 2012 | 5.960 | 6.050 | 5.960 | 5.980 | 18,478 | +0.01(+0.17%) |
Dec 17, 2012 | 5.930 | 6.000 | 5.930 | 5.970 | 15,556 | +0.13(+2.23%) |
Dec 14, 2012 | 5.860 | 5.940 | 5.830 | 5.840 | 20,917 | -0.11(-1.85%) |
Dec 13, 2012 | 5.800 | 5.950 | 5.800 | 5.950 | 10,583 | +0.12(+2.06%) |
Dec 12, 2012 | 5.760 | 5.850 | 5.760 | 5.830 | 16,023 | +0.04(+0.69%) |
Dec 11, 2012 | 5.770 | 5.850 | 5.750 | 5.790 | 55,436 | +0.50(+9.45%) |
Dec 10, 2012 | 5.300 | 5.380 | 5.290 | 5.290 | 10,603 | +0.00(+0.00%) |
Dec 07, 2012 | 5.250 | 5.340 | 5.250 | 5.290 | 14,780 | -0.04(-0.75%) |
Dec 06, 2012 | 5.330 | 5.390 | 5.280 | 5.330 | 7,617 | -0.05(-0.93%) |
Dec 05, 2012 | 5.510 | 5.510 | 5.350 | 5.380 | 9,054 | -0.10(-1.82%) |
Dec 04, 2012 | 5.470 | 5.549 | 5.470 | 5.480 | 6,713 | -0.02(-0.36%) |
Nov 30, 2012 | 5.500 | 5.500 | 5.380 | 5.500 | 17,893 | +0.00(+0.00%) |
Nov 29, 2012 | 5.370 | 5.590 | 5.370 | 5.500 | 55,627 | +0.28(+5.36%) |
Nov 28, 2012 | 5.180 | 5.300 | 5.180 | 5.220 | 21,030 | +0.11(+2.15%) |
Nov 27, 2012 | 5.060 | 5.160 | 5.060 | 5.110 | 17,705 | -0.03(-0.58%) |
Nov 26, 2012 | 5.170 | 5.220 | 5.130 | 5.140 | 4,201 | -0.08(-1.53%) |
Nov 24, 2012 | 5.250 | 5.250 | 5.220 | 5.220 | 5,212 | +0.00(+0.00%) |
Nov 23, 2012 | 5.250 | 5.250 | 5.220 | 5.220 | 5,212 | +0.01(+0.19%) |
Nov 21, 2012 | 5.190 | 5.210 | 5.150 | 5.210 | 12,623 | +0.09(+1.76%) |
Nov 20, 2012 | 5.060 | 5.150 | 5.060 | 5.120 | 20,658 | -0.05(-0.97%) |
Nov 19, 2012 | 5.060 | 5.170 | 5.040 | 5.170 | 26,672 | +0.20(+4.02%) |
Nov 16, 2012 | 5.020 | 5.070 | 4.970 | 4.970 | 16,632 | -0.16(-3.12%) |
Nov 15, 2012 | 5.100 | 5.130 | 5.031 | 5.130 | 11,237 | -0.02(-0.39%) |
Nov 14, 2012 | 5.170 | 5.259 | 5.140 | 5.150 | 8,036 | +0.06(+1.18%) |
Nov 13, 2012 | 5.030 | 5.090 | 5.030 | 5.090 | 13,227 | -0.01(-0.20%) |
Nov 12, 2012 | 5.060 | 5.100 | 5.030 | 5.100 | 8,601 | +0.08(+1.59%) |
Nov 09, 2012 | 5.040 | 5.076 | 5.020 | 5.020 | 9,988 | -0.08(-1.57%) |
Nov 08, 2012 | 5.090 | 5.100 | 5.060 | 5.100 | 53,001 | -0.05(-0.97%) |
Nov 07, 2012 | 5.190 | 5.200 | 5.120 | 5.150 | 8,920 | -0.02(-0.39%) |
Nov 06, 2012 | 5.120 | 5.230 | 5.120 | 5.170 | 13,970 | -0.01(-0.19%) |
Nov 05, 2012 | 5.120 | 5.250 | 5.080 | 5.180 | 5,668 | -0.12(-2.26%) |
Nov 02, 2012 | 5.298 | 5.350 | 5.210 | 5.300 | 11,147 | -0.08(-1.49%) |
Nov 01, 2012 | 5.370 | 5.400 | 5.200 | 5.380 | 11,427 | -0.08(-1.47%) |
Oct 31, 2012 | 5.300 | 5.460 | 5.270 | 5.460 | 6,765 | -0.04(-0.73%) |
Oct 26, 2012 | 5.500 | 5.500 | 5.500 | 0 | +0.11(+2.04%) | |
Oct 25, 2012 | 5.470 | 5.490 | 5.390 | 5.390 | 7,066 | +0.06(+1.13%) |
Oct 24, 2012 | 5.230 | 5.500 | 5.200 | 5.330 | 44,402 | +0.06(+1.14%) |
Oct 23, 2012 | 5.250 | 5.340 | 5.250 | 5.270 | 11,945 | -0.13(-2.41%) |
Oct 19, 2012 | 5.410 | 5.520 | 5.400 | 5.400 | 5,588 | -0.06(-1.10%) |
Oct 18, 2012 | 5.471 | 5.540 | 5.451 | 5.460 | 5,812 | -0.18(-3.19%) |
Oct 17, 2012 | 5.640 | 5.700 | 5.640 | 5.640 | 4,588 | +0.07(+1.26%) |
Oct 16, 2012 | 5.490 | 5.599 | 5.490 | 5.570 | 12,097 | +0.17(+3.15%) |
Oct 15, 2012 | 5.390 | 5.400 | 5.390 | 5.400 | 1,850 | -0.06(-1.10%) |
Oct 12, 2012 | 5.470 | 5.530 | 5.460 | 5.460 | 6,096 | +0.04(+0.74%) |
Oct 11, 2012 | 5.460 | 5.470 | 5.420 | 5.420 | 579,733 | -0.03(-0.55%) |
Oct 10, 2012 | 5.420 | 5.470 | 5.410 | 5.450 | 15,492 | +0.07(+1.30%) |
Oct 09, 2012 | 5.420 | 5.500 | 5.370 | 5.380 | 14,035 | -0.08(-1.47%) |
Oct 08, 2012 | 5.430 | 5.480 | 5.410 | 5.460 | 9,491 | -0.01(-0.18%) |
Oct 06, 2012 | 5.520 | 5.520 | 5.470 | 5.470 | 1,995 | +0.00(+0.00%) |
Oct 05, 2012 | 5.520 | 5.520 | 5.470 | 5.470 | 1,995 | +0.01(+0.18%) |
Oct 04, 2012 | 5.420 | 5.460 | 5.420 | 5.460 | 6,496 | -0.01(-0.18%) |
Oct 03, 2012 | 5.480 | 5.560 | 5.470 | 5.470 | 3,825 | -0.05(-0.91%) |
Oct 02, 2012 | 5.600 | 5.600 | 5.520 | 5.520 | 3,074 | -0.11(-1.97%) |
Oct 01, 2012 | 5.630 | 5.670 | 5.630 | 5.631 | 7,605 | +0.06(+1.10%) |
Sep 28, 2012 | 5.690 | 5.690 | 5.570 | 5.570 | 1,770 | -0.15(-2.62%) |
Sep 27, 2012 | 5.750 | 5.750 | 5.700 | 5.720 | 22,366 | -0.03(-0.52%) |
Sep 26, 2012 | 5.740 | 5.800 | 5.710 | 5.750 | 21,529 | -0.14(-2.38%) |
Sep 25, 2012 | 5.960 | 5.960 | 5.890 | 5.890 | 2,829 | -0.02(-0.34%) |
Sep 24, 2012 | 5.890 | 6.020 | 5.890 | 5.910 | 2,519 | -0.04(-0.67%) |
Sep 21, 2012 | 5.950 | 5.950 | 5.870 | 5.950 | 1,860 | +0.07(+1.19%) |
Sep 20, 2012 | 5.950 | 5.970 | 5.880 | 5.880 | 5,732 | -0.20(-3.29%) |
Sep 19, 2012 | 6.050 | 6.200 | 6.040 | 6.080 | 15,380 | -0.03(-0.49%) |
Sep 18, 2012 | 6.120 | 6.200 | 6.110 | 6.110 | 2,840 | -0.03(-0.49%) |
Sep 17, 2012 | 6.230 | 6.230 | 6.140 | 6.140 | 1,660 | -0.08(-1.30%) |
Sep 14, 2012 | 6.210 | 6.221 | 6.210 | 6.221 | 820 | +0.15(+2.49%) |
Sep 13, 2012 | 6.000 | 6.070 | 6.000 | 6.070 | 1,783 | +0.01(+0.17%) |
Sep 12, 2012 | 6.100 | 6.100 | 6.060 | 6.060 | 4,055 | -0.03(-0.49%) |
Sep 11, 2012 | 6.020 | 6.100 | 6.020 | 6.090 | 5,787 | +0.06(+1.00%) |
Sep 10, 2012 | 6.020 | 6.050 | 5.980 | 6.030 | 4,098 | +0.14(+2.38%) |
Sep 07, 2012 | 5.910 | 5.910 | 5.880 | 5.890 | 1,846 | -0.01(-0.17%) |
Sep 06, 2012 | 5.770 | 5.900 | 5.770 | 5.900 | 1,400 | +0.40(+7.27%) |
Sep 05, 2012 | 5.560 | 5.560 | 5.500 | 5.500 | 3,807 | -0.10(-1.79%) |
Sep 04, 2012 | 5.610 | 5.670 | 5.600 | 5.600 | 2,792 | -0.13(-2.27%) |
Aug 31, 2012 | 5.570 | 5.730 | 5.570 | 5.730 | 2,398 | +0.11(+1.96%) |
Aug 30, 2012 | 5.480 | 5.620 | 5.420 | 5.620 | 664 | -0.07(-1.23%) |
Aug 29, 2012 | 5.600 | 5.690 | 5.600 | 5.690 | 409 | +0.04(+0.71%) |
Aug 27, 2012 | 5.660 | 5.660 | 5.650 | 5.650 | 2,800 | +0.09(+1.62%) |
Aug 24, 2012 | 5.560 | 5.560 | 5.560 | 5.560 | 138 | -0.20(-3.47%) |
Aug 23, 2012 | 5.571 | 5.760 | 5.571 | 5.760 | 1,160 | -0.08(-1.37%) |
Aug 22, 2012 | 5.720 | 5.840 | 5.640 | 5.840 | 726 | +0.10(+1.74%) |
Aug 21, 2012 | 5.750 | 5.750 | 5.740 | 5.740 | 6,230 | +0.04(+0.70%) |
Aug 20, 2012 | 5.750 | 5.750 | 5.700 | 5.700 | 2,900 | -0.02(-0.35%) |
Aug 17, 2012 | 5.760 | 5.850 | 5.700 | 5.720 | 24,672 | +0.05(+0.88%) |
Aug 16, 2012 | 5.670 | 5.680 | 5.670 | 5.670 | 11,965 | +0.30(+5.57%) |
Aug 15, 2012 | 5.560 | 5.560 | 5.371 | 5.371 | 624 | -0.04(-0.72%) |
Aug 14, 2012 | 5.430 | 5.430 | 5.380 | 5.410 | 12,133 | -0.03(-0.55%) |
Aug 13, 2012 | 5.490 | 5.490 | 5.390 | 5.440 | 1,800 | +0.04(+0.74%) |
Aug 11, 2012 | 5.400 | 5.400 | 5.400 | 5.400 | 750 | +0.00(+0.00%) |
Aug 10, 2012 | 5.400 | 5.400 | 5.400 | 5.400 | 750 | -0.02(-0.37%) |
Aug 09, 2012 | 5.430 | 5.520 | 5.420 | 5.420 | 8,678 | -0.10(-1.81%) |
Aug 08, 2012 | 5.500 | 5.520 | 5.500 | 5.520 | 1,334 | -0.08(-1.43%) |
Aug 07, 2012 | 5.630 | 5.670 | 5.600 | 5.600 | 7,130 | +0.04(+0.72%) |
Aug 06, 2012 | 5.560 | 5.590 | 5.530 | 5.560 | 37,906 | +0.12(+2.21%) |
Aug 03, 2012 | 5.410 | 5.500 | 5.390 | 5.440 | 22,748 | +0.34(+6.67%) |
Aug 02, 2012 | 5.280 | 5.280 | 5.100 | 5.100 | 1,405 | -0.25(-4.67%) |
Aug 01, 2012 | 5.450 | 5.450 | 5.350 | 5.350 | 1,905 | +0.04(+0.75%) |
Jul 31, 2012 | 5.480 | 5.480 | 5.260 | 5.310 | 24,312 | -0.14(-2.57%) |
Jul 30, 2012 | 5.470 | 5.660 | 5.450 | 5.450 | 1,880 | -0.06(-1.09%) |
Jul 27, 2012 | 5.480 | 5.528 | 5.430 | 5.510 | 5,071 | +0.24(+4.55%) |
Jul 26, 2012 | 4.990 | 5.270 | 4.990 | 5.270 | 20,589 | +0.34(+6.90%) |
Jul 25, 2012 | 4.920 | 4.930 | 4.900 | 4.930 | 11,719 | +0.06(+1.23%) |
Jul 24, 2012 | 4.890 | 4.910 | 4.750 | 4.870 | 13,642 | -0.18(-3.56%) |
Jul 23, 2012 | 5.000 | 5.050 | 4.931 | 5.050 | 23,099 | -0.17(-3.26%) |
Jul 20, 2012 | 5.220 | 5.220 | 5.220 | 5.220 | 1,114 | -0.28(-5.09%) |
Jul 19, 2012 | 5.500 | 5.500 | 5.500 | 5.500 | 370 | +0.34(+6.59%) |
Jul 16, 2012 | 5.160 | 5.160 | 5.160 | 0 | +0.11(+2.18%) | |
Jul 14, 2012 | 5.070 | 5.080 | 5.050 | 5.050 | 9,511 | +0.00(+0.00%) |
Jul 13, 2012 | 5.070 | 5.080 | 5.050 | 5.050 | 9,511 | +0.14(+2.85%) |
Jul 12, 2012 | 4.990 | 4.990 | 4.910 | 4.910 | 7,181 | -0.10(-2.00%) |
Jul 11, 2012 | 5.070 | 5.070 | 5.010 | 5.010 | 329 | -0.08(-1.59%) |
Jul 10, 2012 | 5.090 | 5.091 | 5.090 | 5.091 | 551 | +0.03(+0.61%) |
Jul 09, 2012 | 5.100 | 5.110 | 5.030 | 5.060 | 1,317 | -0.01(-0.20%) |
Jul 06, 2012 | 5.070 | 5.070 | 5.070 | 5.070 | 500 | -0.06(-1.17%) |
Jul 05, 2012 | 5.080 | 5.160 | 5.080 | 5.130 | 12,315 | -0.05(-0.97%) |
Jul 03, 2012 | 5.170 | 5.200 | 5.170 | 5.180 | 8,700 | -0.09(-1.71%) |
Jul 02, 2012 | 5.220 | 5.270 | 5.220 | 5.270 | 4,455 | -0.06(-1.13%) |
Jun 29, 2012 | 5.300 | 5.340 | 5.280 | 5.330 | 23,537 | -0.26(-4.65%) |
Jun 28, 2012 | 5.570 | 5.650 | 5.570 | 5.590 | 1,015 | -0.09(-1.58%) |
Jun 27, 2012 | 5.670 | 5.680 | 5.670 | 5.680 | 2,415 | +0.16(+2.90%) |
Jun 26, 2012 | 5.520 | 5.560 | 5.520 | 5.520 | 3,037 | -0.11(-1.95%) |
Jun 25, 2012 | 5.530 | 5.630 | 5.530 | 5.630 | 1,578 | -0.25(-4.25%) |
Jun 22, 2012 | 5.896 | 5.896 | 5.824 | 5.880 | 2,682 | +0.00(+0.00%) |
Jun 21, 2012 | 5.900 | 5.900 | 5.880 | 5.880 | 1,145 | -0.25(-4.08%) |
Jun 20, 2012 | 6.110 | 6.170 | 6.110 | 6.130 | 2,593 | +0.06(+0.99%) |
Jun 19, 2012 | 5.960 | 6.070 | 5.960 | 6.070 | 20,175 | +0.17(+2.88%) |
Jun 18, 2012 | 5.900 | 5.900 | 5.900 | 5.900 | 269 | -0.12(-1.99%) |
Jun 15, 2012 | 5.960 | 6.020 | 5.960 | 6.020 | 2,300 | +0.34(+5.99%) |
Jun 14, 2012 | 5.650 | 5.710 | 5.650 | 5.680 | 1,585 | +0.15(+2.71%) |
Jun 13, 2012 | 5.530 | 5.530 | 5.530 | 5.530 | 205 | +0.01(+0.18%) |
Jun 12, 2012 | 5.520 | 5.520 | 5.520 | 5.520 | 250 | +0.11(+2.03%) |
Jun 11, 2012 | 5.550 | 5.550 | 5.410 | 5.410 | 1,550 | -0.17(-3.05%) |
Jun 06, 2012 | 5.580 | 5.580 | 5.580 | 5.580 | 0 | +0.25(+4.69%) |
Jun 05, 2012 | 5.350 | 5.350 | 5.280 | 5.330 | 2,277 | -0.03(-0.56%) |
Jun 04, 2012 | 5.400 | 5.400 | 5.350 | 5.360 | 923 | +0.00(+0.00%) |
Jun 01, 2012 | 5.320 | 5.360 | 5.300 | 5.360 | 3,261 | -0.03(-0.56%) |
May 31, 2012 | 5.370 | 5.390 | 5.370 | 5.390 | 1,341 | -0.01(-0.19%) |
May 30, 2012 | 5.430 | 5.430 | 5.400 | 5.400 | 2,892 | -0.15(-2.70%) |
May 29, 2012 | 5.580 | 5.590 | 5.520 | 5.550 | 11,107 | -0.17(-2.97%) |
May 25, 2012 | 5.720 | 5.720 | 5.720 | 5.720 | 500 | +0.01(+0.18%) |
May 24, 2012 | 5.710 | 5.710 | 5.710 | 5.710 | 500 | +0.21(+3.82%) |
May 23, 2012 | 5.560 | 5.610 | 5.500 | 5.500 | 3,780 | -0.49(-8.18%) |
May 22, 2012 | 6.090 | 6.090 | 5.990 | 5.990 | 9,052 | -0.01(-0.17%) |
May 21, 2012 | 6.000 | 6.000 | 6.000 | 6.000 | 391 | -0.01(-0.17%) |
May 18, 2012 | 6.030 | 6.040 | 6.000 | 6.010 | 2,682 | +0.05(+0.84%) |
May 17, 2012 | 5.940 | 5.960 | 5.920 | 5.960 | 2,278 | -0.03(-0.50%) |
May 16, 2012 | 6.020 | 6.030 | 5.990 | 5.990 | 2,263 | +0.01(+0.17%) |
May 15, 2012 | 6.020 | 6.040 | 5.980 | 5.980 | 9,770 | -0.11(-1.81%) |
May 14, 2012 | 6.150 | 6.150 | 6.090 | 6.090 | 6,178 | -0.31(-4.84%) |
May 11, 2012 | 6.360 | 6.440 | 6.360 | 6.400 | 1,105 | -0.09(-1.39%) |
May 10, 2012 | 6.510 | 6.510 | 6.490 | 6.490 | 3,346 | +0.14(+2.20%) |
May 09, 2012 | 6.430 | 6.430 | 6.330 | 6.350 | 10,389 | -0.29(-4.37%) |
May 08, 2012 | 6.640 | 6.640 | 6.640 | 6.640 | 111 | -0.11(-1.63%) |
May 04, 2012 | 6.750 | 6.750 | 6.750 | 0 | -0.02(-0.30%) | |
May 03, 2012 | 6.800 | 6.810 | 6.770 | 6.770 | 2,267 | -0.30(-4.24%) |