Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.829 | 3.855 | 3.769 | 3.789 | 272,178 | -0.04(-1.06%) |
May 30, 2013 | 3.855 | 3.861 | 3.829 | 3.829 | 199,872 | -0.01(-0.38%) |
May 29, 2013 | 3.855 | 3.870 | 3.841 | 3.844 | 59,299 | -0.03(-0.89%) |
May 28, 2013 | 3.916 | 3.950 | 3.841 | 3.878 | 128,599 | -0.02(-0.52%) |
May 24, 2013 | 3.852 | 3.899 | 3.832 | 3.899 | 79,089 | +0.01(+0.30%) |
May 23, 2013 | 3.870 | 3.890 | 3.826 | 3.887 | 107,653 | +0.00(+0.00%) |
May 22, 2013 | 3.907 | 3.933 | 3.858 | 3.887 | 230,646 | +0.00(+0.00%) |
May 21, 2013 | 3.928 | 3.936 | 3.876 | 3.887 | 106,233 | -0.03(-0.88%) |
May 20, 2013 | 3.870 | 3.930 | 3.864 | 3.922 | 128,547 | +0.05(+1.42%) |
May 17, 2013 | 3.902 | 3.902 | 3.850 | 3.867 | 89,965 | -0.01(-0.22%) |
May 16, 2013 | 3.925 | 3.925 | 3.858 | 3.876 | 163,257 | -0.04(-1.03%) |
May 15, 2013 | 3.887 | 3.916 | 3.847 | 3.916 | 187,005 | +0.08(+1.95%) |
May 13, 2013 | 3.832 | 3.915 | 3.812 | 3.841 | 128,994 | -0.02(-0.52%) |
May 10, 2013 | 3.899 | 3.907 | 3.826 | 3.861 | 137,141 | -0.05(-1.18%) |
May 09, 2013 | 3.899 | 3.970 | 3.873 | 3.907 | 231,809 | -0.01(-0.37%) |
May 08, 2013 | 3.904 | 3.928 | 3.850 | 3.922 | 163,479 | +0.02(+0.44%) |
May 07, 2013 | 3.826 | 3.904 | 3.803 | 3.904 | 119,364 | +0.09(+2.35%) |
May 06, 2013 | 3.873 | 3.892 | 3.740 | 3.815 | 276,368 | -0.08(-1.93%) |
May 03, 2013 | 3.818 | 3.893 | 3.769 | 3.890 | 228,038 | +0.12(+3.22%) |
May 02, 2013 | 3.774 | 3.789 | 3.711 | 3.769 | 309,260 | -0.02(-0.46%) |
May 01, 2013 | 3.832 | 3.841 | 3.772 | 3.786 | 254,954 | -0.06(-1.58%) |
Apr 30, 2013 | 3.904 | 3.913 | 3.826 | 3.847 | 322,419 | -0.07(-1.70%) |
Apr 29, 2013 | 3.922 | 4.020 | 3.899 | 3.913 | 393,097 | -0.01(-0.22%) |
Apr 26, 2013 | 3.928 | 3.971 | 3.919 | 3.922 | 319,520 | -0.20(-4.77%) |
Apr 25, 2013 | 4.187 | 4.196 | 4.098 | 4.118 | 656,009 | -0.05(-1.18%) |
Apr 24, 2013 | 4.159 | 4.202 | 4.147 | 4.167 | 437,773 | +0.01(+0.35%) |
Apr 23, 2013 | 4.202 | 4.303 | 4.115 | 4.153 | 371,801 | -0.02(-0.42%) |
Apr 22, 2013 | 4.057 | 4.239 | 4.046 | 4.170 | 903,079 | +0.14(+3.51%) |
Apr 19, 2013 | 3.977 | 4.040 | 3.928 | 4.029 | 520,882 | +0.23(+6.00%) |
Apr 18, 2013 | 3.702 | 3.804 | 3.668 | 3.800 | 101,486 | +0.13(+3.46%) |
Apr 17, 2013 | 3.783 | 3.798 | 3.639 | 3.673 | 198,896 | -0.10(-2.68%) |
Apr 16, 2013 | 3.685 | 3.789 | 3.656 | 3.774 | 240,508 | +0.14(+3.73%) |
Apr 15, 2013 | 3.751 | 3.751 | 3.610 | 3.639 | 278,213 | -0.13(-3.45%) |
Apr 12, 2013 | 3.731 | 3.803 | 3.702 | 3.769 | 302,193 | -0.00(-0.08%) |
Apr 11, 2013 | 3.751 | 3.780 | 3.725 | 3.772 | 246,734 | +0.03(+0.69%) |
Apr 10, 2013 | 3.671 | 3.746 | 3.621 | 3.746 | 305,479 | +0.07(+1.81%) |
Apr 09, 2013 | 3.593 | 3.688 | 3.590 | 3.679 | 249,234 | +0.08(+2.08%) |
Apr 08, 2013 | 3.526 | 3.607 | 3.526 | 3.604 | 181,908 | +0.09(+2.55%) |
Apr 05, 2013 | 3.465 | 3.529 | 3.437 | 3.515 | 178,445 | +0.05(+1.42%) |
Apr 04, 2013 | 3.526 | 3.526 | 3.445 | 3.465 | 370,173 | -0.03(-0.99%) |
Apr 03, 2013 | 3.500 | 3.561 | 3.480 | 3.500 | 298,083 | -0.00(-0.08%) |
Apr 02, 2013 | 3.515 | 3.560 | 3.489 | 3.503 | 258,590 | -0.02(-0.49%) |
Apr 01, 2013 | 3.532 | 3.581 | 3.506 | 3.520 | 212,643 | +0.00(+0.00%) |
Mar 28, 2013 | 3.460 | 3.538 | 3.451 | 3.520 | 198,716 | +0.06(+1.67%) |
Mar 27, 2013 | 3.465 | 3.509 | 3.439 | 3.463 | 181,468 | +0.01(+0.25%) |
Mar 26, 2013 | 3.457 | 3.480 | 3.434 | 3.454 | 274,924 | +0.00(+0.08%) |
Mar 25, 2013 | 3.477 | 3.509 | 3.437 | 3.451 | 236,269 | -0.03(-0.75%) |
Mar 22, 2013 | 3.541 | 3.549 | 3.437 | 3.477 | 295,351 | -0.03(-0.74%) |
Mar 21, 2013 | 3.399 | 3.539 | 3.399 | 3.503 | 399,621 | +0.10(+3.06%) |
Mar 20, 2013 | 3.529 | 3.538 | 3.376 | 3.399 | 603,569 | -0.13(-3.68%) |
Mar 19, 2013 | 3.561 | 3.595 | 3.512 | 3.529 | 235,165 | -0.03(-0.89%) |
Mar 18, 2013 | 3.624 | 3.653 | 3.552 | 3.561 | 246,896 | -0.07(-1.91%) |
Mar 15, 2013 | 3.668 | 3.694 | 3.630 | 3.630 | 137,664 | +0.00(+0.00%) |
Mar 14, 2013 | 3.619 | 3.693 | 3.610 | 3.630 | 201,770 | +0.01(+0.24%) |
Mar 13, 2013 | 3.659 | 3.671 | 3.621 | 3.621 | 217,096 | -0.05(-1.26%) |
Mar 12, 2013 | 3.668 | 3.711 | 3.665 | 3.668 | 284,692 | -0.01(-0.16%) |
Mar 11, 2013 | 3.699 | 3.705 | 3.664 | 3.673 | 170,332 | -0.01(-0.16%) |
Mar 08, 2013 | 3.737 | 3.740 | 3.671 | 3.679 | 218,401 | -0.06(-1.62%) |
Mar 07, 2013 | 3.630 | 3.748 | 3.627 | 3.740 | 267,451 | +0.10(+2.70%) |
Mar 06, 2013 | 3.717 | 3.717 | 3.616 | 3.642 | 301,968 | -0.03(-0.79%) |
Mar 05, 2013 | 3.769 | 3.769 | 3.665 | 3.671 | 259,449 | -0.06(-1.70%) |
Mar 04, 2013 | 3.737 | 3.769 | 3.728 | 3.734 | 110,274 | -0.01(-0.31%) |
Mar 01, 2013 | 3.777 | 3.806 | 3.728 | 3.746 | 180,928 | -0.02(-0.54%) |
Feb 28, 2013 | 3.760 | 3.783 | 3.754 | 3.766 | 111,981 | -0.00(-0.08%) |
Feb 27, 2013 | 3.748 | 3.787 | 3.740 | 3.769 | 157,838 | +0.02(+0.46%) |
Feb 26, 2013 | 3.781 | 3.800 | 3.682 | 3.751 | 278,428 | +0.02(+0.54%) |
Feb 22, 2013 | 3.633 | 3.740 | 3.631 | 3.731 | 134,472 | +0.08(+2.30%) |
Feb 21, 2013 | 3.662 | 3.676 | 3.587 | 3.647 | 262,323 | -0.01(-0.39%) |
Feb 20, 2013 | 3.751 | 3.763 | 3.639 | 3.662 | 271,177 | -0.10(-2.76%) |
Feb 19, 2013 | 3.780 | 3.789 | 3.731 | 3.766 | 222,782 | -0.01(-0.31%) |
Feb 15, 2013 | 3.774 | 3.800 | 3.763 | 3.777 | 124,066 | -0.02(-0.53%) |
Feb 14, 2013 | 3.826 | 3.826 | 3.774 | 3.798 | 166,111 | -0.01(-0.23%) |
Feb 13, 2013 | 3.734 | 3.838 | 3.711 | 3.806 | 315,777 | +0.07(+1.93%) |
Feb 12, 2013 | 3.711 | 3.777 | 3.711 | 3.734 | 160,802 | +0.03(+0.94%) |
Feb 11, 2013 | 3.746 | 3.760 | 3.668 | 3.699 | 388,495 | -0.07(-1.84%) |
Feb 08, 2013 | 3.809 | 3.841 | 3.740 | 3.769 | 311,920 | -0.04(-1.14%) |
Feb 07, 2013 | 3.803 | 3.864 | 3.803 | 3.812 | 244,095 | -0.02(-0.60%) |
Feb 06, 2013 | 3.798 | 3.855 | 3.794 | 3.835 | 295,094 | +0.02(+0.61%) |
Feb 04, 2013 | 3.818 | 3.899 | 3.800 | 3.812 | 278,238 | -0.02(-0.42%) |
Feb 01, 2013 | 3.826 | 3.859 | 3.798 | 3.828 | 221,431 | -0.00(-0.11%) |
Jan 31, 2013 | 3.812 | 3.925 | 3.806 | 3.832 | 546,946 | +0.03(+0.68%) |
Jan 30, 2013 | 3.800 | 3.829 | 3.774 | 3.806 | 221,812 | -0.00(-0.08%) |
Jan 29, 2013 | 3.769 | 3.850 | 3.757 | 3.809 | 378,910 | +0.03(+0.69%) |
Jan 28, 2013 | 3.783 | 3.878 | 3.708 | 3.783 | 576,903 | -0.05(-1.37%) |
Jan 25, 2013 | 3.812 | 3.855 | 3.783 | 3.836 | 450,821 | +0.03(+0.85%) |
Jan 24, 2013 | 3.899 | 3.899 | 3.798 | 3.803 | 368,401 | -0.00(-0.08%) |
Jan 23, 2013 | 3.789 | 3.870 | 3.786 | 3.806 | 452,635 | +0.03(+0.76%) |
Jan 22, 2013 | 3.841 | 3.863 | 3.740 | 3.777 | 671,560 | -0.02(-0.61%) |
Jan 18, 2013 | 3.824 | 3.925 | 3.627 | 3.800 | 1,716,037 | -0.40(-9.43%) |
Jan 17, 2013 | 4.205 | 4.225 | 4.164 | 4.196 | 306,615 | +0.02(+0.41%) |
Jan 16, 2013 | 4.202 | 4.254 | 4.159 | 4.179 | 271,980 | -0.01(-0.21%) |
Jan 15, 2013 | 4.072 | 4.211 | 4.046 | 4.187 | 349,920 | +0.11(+2.76%) |
Jan 14, 2013 | 4.159 | 4.176 | 4.072 | 4.075 | 253,171 | -0.10(-2.29%) |
Jan 11, 2013 | 4.231 | 4.274 | 4.135 | 4.170 | 197,085 | -0.08(-1.77%) |
Jan 10, 2013 | 4.115 | 4.277 | 4.115 | 4.245 | 261,710 | +0.12(+3.01%) |
Jan 09, 2013 | 4.043 | 4.153 | 4.034 | 4.121 | 413,627 | +0.05(+1.13%) |
Jan 08, 2013 | 4.034 | 4.089 | 4.031 | 4.075 | 210,053 | +0.03(+0.86%) |
Jan 07, 2013 | 4.141 | 4.141 | 3.985 | 4.040 | 318,956 | -0.09(-2.17%) |
Jan 04, 2013 | 4.069 | 4.150 | 3.997 | 4.130 | 336,574 | +0.08(+1.85%) |
Jan 03, 2013 | 3.858 | 4.086 | 3.783 | 4.055 | 554,132 | +0.20(+5.25%) |
Jan 02, 2013 | 3.809 | 3.890 | 3.705 | 3.852 | 457,819 | +0.15(+3.97%) |
Dec 31, 2012 | 3.543 | 3.720 | 3.506 | 3.705 | 849,628 | +0.12(+3.22%) |
Dec 28, 2012 | 3.581 | 3.632 | 3.494 | 3.590 | 391,871 | -0.01(-0.40%) |
Dec 27, 2012 | 3.679 | 3.688 | 3.558 | 3.604 | 409,611 | -0.04(-1.11%) |
Dec 26, 2012 | 3.656 | 3.717 | 3.639 | 3.645 | 272,967 | -0.02(-0.63%) |
Dec 24, 2012 | 3.639 | 3.694 | 3.639 | 3.668 | 204,069 | -0.07(-1.85%) |
Dec 21, 2012 | 3.714 | 3.821 | 3.705 | 3.737 | 324,012 | -0.11(-2.85%) |
Dec 20, 2012 | 3.728 | 3.858 | 3.633 | 3.847 | 523,434 | +0.10(+2.78%) |
Dec 19, 2012 | 3.780 | 3.826 | 3.685 | 3.743 | 573,654 | -0.05(-1.37%) |
Dec 18, 2012 | 3.590 | 3.821 | 3.584 | 3.795 | 695,041 | +0.18(+5.12%) |
Dec 17, 2012 | 3.621 | 3.682 | 3.581 | 3.610 | 434,470 | -0.01(-0.32%) |
Dec 14, 2012 | 3.650 | 3.688 | 3.494 | 3.621 | 619,657 | -0.08(-2.03%) |
Dec 13, 2012 | 3.673 | 3.746 | 3.665 | 3.696 | 269,390 | -0.03(-0.70%) |
Dec 12, 2012 | 3.754 | 3.754 | 3.650 | 3.722 | 415,057 | -0.03(-0.77%) |
Dec 11, 2012 | 3.624 | 3.772 | 3.572 | 3.751 | 585,043 | +0.12(+3.42%) |
Dec 10, 2012 | 3.694 | 3.737 | 3.457 | 3.627 | 786,191 | -0.12(-3.31%) |
Dec 07, 2012 | 3.798 | 3.821 | 3.708 | 3.751 | 304,264 | -0.00(-0.08%) |
Dec 06, 2012 | 3.792 | 3.841 | 3.688 | 3.754 | 408,876 | -0.08(-2.18%) |
Dec 05, 2012 | 3.902 | 3.922 | 3.804 | 3.838 | 343,483 | -0.07(-1.85%) |
Dec 04, 2012 | 4.055 | 4.081 | 3.899 | 3.910 | 305,396 | -0.10(-2.59%) |
Nov 30, 2012 | 3.985 | 4.043 | 3.954 | 4.014 | 304,437 | -0.01(-0.36%) |
Nov 29, 2012 | 4.133 | 4.199 | 3.997 | 4.029 | 318,655 | -0.11(-2.65%) |
Nov 28, 2012 | 4.124 | 4.176 | 4.115 | 4.138 | 197,320 | -0.04(-1.04%) |
Nov 27, 2012 | 4.159 | 4.208 | 4.029 | 4.182 | 291,742 | +0.01(+0.35%) |
Nov 26, 2012 | 4.167 | 4.216 | 4.124 | 4.167 | 145,892 | -0.03(-0.82%) |
Nov 23, 2012 | 4.176 | 4.242 | 4.063 | 4.202 | 226,664 | +0.05(+1.32%) |
Nov 21, 2012 | 4.060 | 4.156 | 3.980 | 4.147 | 313,346 | +0.05(+1.13%) |
Nov 20, 2012 | 4.098 | 4.211 | 4.043 | 4.101 | 292,431 | +0.03(+0.64%) |
Nov 19, 2012 | 3.959 | 4.121 | 3.919 | 4.075 | 366,226 | +0.14(+3.45%) |
Nov 16, 2012 | 3.725 | 3.982 | 3.598 | 3.939 | 615,651 | +0.21(+5.74%) |
Nov 15, 2012 | 3.743 | 3.763 | 3.656 | 3.725 | 456,223 | +0.01(+0.31%) |
Nov 14, 2012 | 3.821 | 3.867 | 3.653 | 3.714 | 369,266 | -0.07(-1.83%) |
Nov 13, 2012 | 3.656 | 3.786 | 3.639 | 3.783 | 483,658 | +0.02(+0.46%) |
Nov 12, 2012 | 3.904 | 3.925 | 3.708 | 3.766 | 425,982 | -0.15(-3.76%) |
Nov 09, 2012 | 3.904 | 4.034 | 3.858 | 3.913 | 384,125 | -0.02(-0.59%) |
Nov 08, 2012 | 3.982 | 4.141 | 3.916 | 3.936 | 317,699 | -0.09(-2.15%) |
Nov 07, 2012 | 4.043 | 4.127 | 3.930 | 4.023 | 473,522 | -0.05(-1.35%) |
Nov 06, 2012 | 4.109 | 4.130 | 4.055 | 4.078 | 275,014 | -0.04(-1.05%) |
Nov 05, 2012 | 4.115 | 4.159 | 4.043 | 4.121 | 238,880 | +0.00(+0.00%) |
Nov 02, 2012 | 4.257 | 4.277 | 4.079 | 4.121 | 261,291 | -0.10(-2.33%) |
Nov 01, 2012 | 4.075 | 4.300 | 4.075 | 4.219 | 391,978 | +0.08(+1.88%) |
Oct 31, 2012 | 4.115 | 4.193 | 4.029 | 4.141 | 630,506 | -0.05(-1.24%) |
Oct 26, 2012 | 4.257 | 4.193 | 4.193 | 4.193 | 618,099 | -0.29(-6.50%) |
Oct 25, 2012 | 4.485 | 4.531 | 4.439 | 4.485 | 728,657 | +0.05(+1.24%) |
Oct 24, 2012 | 4.563 | 4.618 | 4.404 | 4.430 | 458,851 | -0.13(-2.85%) |
Oct 23, 2012 | 4.323 | 4.566 | 4.317 | 4.560 | 981,015 | -0.10(-2.11%) |
Oct 19, 2012 | 5.054 | 5.140 | 4.546 | 4.658 | 3,215,594 | -0.92(-16.42%) |
Oct 18, 2012 | 5.591 | 5.597 | 5.530 | 5.574 | 247,433 | -0.01(-0.10%) |
Oct 17, 2012 | 5.516 | 5.579 | 5.516 | 5.579 | 181,911 | +0.04(+0.68%) |
Oct 16, 2012 | 5.516 | 5.559 | 5.461 | 5.542 | 337,077 | +0.05(+1.00%) |
Oct 15, 2012 | 5.507 | 5.530 | 5.444 | 5.487 | 194,058 | +0.00(+0.00%) |
Oct 12, 2012 | 5.377 | 5.522 | 5.377 | 5.487 | 332,035 | +0.10(+1.87%) |
Oct 11, 2012 | 5.371 | 5.441 | 5.357 | 5.386 | 208,959 | +0.07(+1.25%) |
Oct 10, 2012 | 5.415 | 5.429 | 5.270 | 5.319 | 272,472 | -0.08(-1.50%) |
Oct 09, 2012 | 5.406 | 5.472 | 5.371 | 5.400 | 195,627 | +0.01(+0.27%) |
Oct 08, 2012 | 5.392 | 5.455 | 5.377 | 5.386 | 147,100 | -0.01(-0.16%) |
Oct 05, 2012 | 5.559 | 5.559 | 5.389 | 5.395 | 208,817 | -0.09(-1.68%) |
Oct 04, 2012 | 5.507 | 5.568 | 5.473 | 5.487 | 138,333 | -0.03(-0.52%) |
Oct 03, 2012 | 5.516 | 5.559 | 5.516 | 5.516 | 203,830 | +0.02(+0.37%) |
Oct 02, 2012 | 5.481 | 5.554 | 5.444 | 5.496 | 221,127 | +0.07(+1.28%) |
Oct 01, 2012 | 5.441 | 5.530 | 5.415 | 5.426 | 166,481 | +0.04(+0.70%) |
Sep 28, 2012 | 5.386 | 5.423 | 5.304 | 5.389 | 102,382 | +0.01(+0.21%) |
Sep 27, 2012 | 5.371 | 5.415 | 5.314 | 5.377 | 138,173 | +0.06(+1.20%) |
Sep 26, 2012 | 5.348 | 5.369 | 5.237 | 5.314 | 295,191 | -0.05(-0.92%) |
Sep 25, 2012 | 5.458 | 5.458 | 5.343 | 5.363 | 241,446 | -0.04(-0.70%) |
Sep 24, 2012 | 5.444 | 5.444 | 5.371 | 5.400 | 174,508 | -0.08(-1.37%) |
Sep 21, 2012 | 5.481 | 5.596 | 5.470 | 5.475 | 232,360 | -0.07(-1.30%) |
Sep 20, 2012 | 5.556 | 5.591 | 5.473 | 5.548 | 192,483 | +0.00(+0.05%) |
Sep 19, 2012 | 5.510 | 5.562 | 5.377 | 5.545 | 194,741 | +0.05(+1.00%) |
Sep 18, 2012 | 5.490 | 5.553 | 5.386 | 5.490 | 219,890 | +0.00(+0.00%) |
Sep 17, 2012 | 5.441 | 5.559 | 5.392 | 5.490 | 357,181 | +0.05(+0.85%) |
Sep 14, 2012 | 5.322 | 5.473 | 5.308 | 5.444 | 319,683 | +0.11(+2.06%) |
Sep 13, 2012 | 5.351 | 5.391 | 5.273 | 5.334 | 251,616 | +0.01(+0.27%) |
Sep 12, 2012 | 5.374 | 5.374 | 5.254 | 5.319 | 165,183 | +0.02(+0.33%) |
Sep 11, 2012 | 5.447 | 5.481 | 5.213 | 5.302 | 399,998 | -0.13(-2.34%) |
Sep 10, 2012 | 5.343 | 5.446 | 5.299 | 5.429 | 153,572 | +0.12(+2.27%) |
Sep 07, 2012 | 5.230 | 5.314 | 5.198 | 5.309 | 92,711 | +0.08(+1.61%) |
Sep 06, 2012 | 5.227 | 5.267 | 5.146 | 5.224 | 111,694 | +0.02(+0.44%) |
Sep 05, 2012 | 5.158 | 5.210 | 5.155 | 5.201 | 139,901 | +0.05(+0.95%) |
Sep 04, 2012 | 5.175 | 5.184 | 5.129 | 5.152 | 218,533 | -0.03(-0.61%) |
Aug 31, 2012 | 5.227 | 5.241 | 5.140 | 5.184 | 255,837 | -0.02(-0.33%) |
Aug 30, 2012 | 5.247 | 5.247 | 5.175 | 5.201 | 136,539 | -0.03(-0.66%) |
Aug 29, 2012 | 5.259 | 5.259 | 5.198 | 5.236 | 91,347 | -0.01(-0.22%) |
Aug 27, 2012 | 5.224 | 5.311 | 5.205 | 5.247 | 139,610 | +0.02(+0.44%) |
Aug 24, 2012 | 5.198 | 5.325 | 5.169 | 5.224 | 160,913 | +0.03(+0.61%) |
Aug 23, 2012 | 5.230 | 5.279 | 5.181 | 5.192 | 203,969 | -0.05(-0.94%) |
Aug 22, 2012 | 5.322 | 5.322 | 5.201 | 5.242 | 195,482 | -0.08(-1.47%) |
Aug 21, 2012 | 5.386 | 5.386 | 5.285 | 5.319 | 151,640 | -0.06(-1.07%) |
Aug 20, 2012 | 5.360 | 5.421 | 5.343 | 5.377 | 215,846 | -0.00(-0.05%) |
Aug 17, 2012 | 5.230 | 5.386 | 5.216 | 5.380 | 178,168 | +0.14(+2.76%) |
Aug 16, 2012 | 5.242 | 5.256 | 5.227 | 5.236 | 147,910 | -0.01(-0.28%) |
Aug 15, 2012 | 5.239 | 5.282 | 5.198 | 5.250 | 110,908 | +0.02(+0.44%) |
Aug 14, 2012 | 5.256 | 5.256 | 5.198 | 5.227 | 174,428 | -0.02(-0.33%) |
Aug 13, 2012 | 5.296 | 5.343 | 5.221 | 5.244 | 221,798 | -0.06(-1.14%) |
Aug 10, 2012 | 5.285 | 5.322 | 5.276 | 5.305 | 72,312 | -0.02(-0.43%) |
Aug 09, 2012 | 5.314 | 5.357 | 5.288 | 5.328 | 109,097 | +0.02(+0.38%) |
Aug 08, 2012 | 5.334 | 5.371 | 5.279 | 5.308 | 142,498 | -0.03(-0.54%) |
Aug 07, 2012 | 5.279 | 5.357 | 5.279 | 5.337 | 197,736 | +0.08(+1.48%) |
Aug 06, 2012 | 5.299 | 5.314 | 5.158 | 5.259 | 197,687 | -0.02(-0.38%) |
Aug 03, 2012 | 5.236 | 5.323 | 5.204 | 5.279 | 185,246 | +0.11(+2.12%) |
Aug 02, 2012 | 5.213 | 5.227 | 5.140 | 5.169 | 367,348 | -0.12(-2.34%) |
Aug 01, 2012 | 5.343 | 5.371 | 5.213 | 5.293 | 375,042 | -0.08(-1.46%) |
Jul 31, 2012 | 5.487 | 5.516 | 5.345 | 5.371 | 418,409 | -0.10(-1.85%) |
Jul 30, 2012 | 5.470 | 5.542 | 5.430 | 5.473 | 320,320 | +0.01(+0.16%) |
Jul 27, 2012 | 5.551 | 5.586 | 5.429 | 5.464 | 162,880 | -0.00(-0.05%) |
Jul 26, 2012 | 5.660 | 5.660 | 5.429 | 5.467 | 451,344 | -0.31(-5.35%) |
Jul 25, 2012 | 5.920 | 5.920 | 5.753 | 5.776 | 732,321 | -0.10(-1.72%) |
Jul 24, 2012 | 5.906 | 5.955 | 5.848 | 5.877 | 559,804 | -0.01(-0.15%) |
Jul 23, 2012 | 5.848 | 5.906 | 5.776 | 5.886 | 453,393 | -0.02(-0.34%) |
Jul 20, 2012 | 5.946 | 5.972 | 5.834 | 5.906 | 566,964 | +0.04(+0.74%) |
Jul 19, 2012 | 5.868 | 5.932 | 5.747 | 5.862 | 260,744 | +0.03(+0.59%) |
Jul 18, 2012 | 5.834 | 5.868 | 5.721 | 5.828 | 307,837 | +0.03(+0.45%) |
Jul 17, 2012 | 5.631 | 5.880 | 5.631 | 5.802 | 385,950 | +0.17(+3.03%) |
Jul 16, 2012 | 5.631 | 5.649 | 5.574 | 5.631 | 289,339 | +0.04(+0.72%) |
Jul 13, 2012 | 5.608 | 5.651 | 5.566 | 5.591 | 145,680 | +0.03(+0.57%) |
Jul 12, 2012 | 5.646 | 5.649 | 5.536 | 5.559 | 219,229 | -0.04(-0.65%) |
Jul 11, 2012 | 5.533 | 5.686 | 5.487 | 5.596 | 252,073 | +0.09(+1.72%) |
Jul 10, 2012 | 5.545 | 5.574 | 5.435 | 5.501 | 235,784 | +0.03(+0.63%) |
Jul 09, 2012 | 5.441 | 5.475 | 5.369 | 5.467 | 153,125 | +0.08(+1.39%) |
Jul 06, 2012 | 5.360 | 5.490 | 5.343 | 5.392 | 158,870 | -0.06(-1.06%) |
Jul 05, 2012 | 5.501 | 5.556 | 5.438 | 5.449 | 243,153 | -0.04(-0.74%) |
Jul 03, 2012 | 5.487 | 5.545 | 5.447 | 5.490 | 168,732 | +0.05(+0.85%) |
Jul 02, 2012 | 5.343 | 5.455 | 5.305 | 5.444 | 329,102 | +0.19(+3.57%) |
Jun 29, 2012 | 5.169 | 5.285 | 5.158 | 5.256 | 251,838 | +0.15(+2.94%) |
Jun 28, 2012 | 5.100 | 5.151 | 5.097 | 5.106 | 138,443 | -0.01(-0.11%) |
Jun 27, 2012 | 4.956 | 5.126 | 4.956 | 5.112 | 175,412 | +0.15(+3.01%) |
Jun 26, 2012 | 4.860 | 4.979 | 4.820 | 4.962 | 181,942 | +0.10(+2.03%) |
Jun 25, 2012 | 4.982 | 4.982 | 4.779 | 4.863 | 467,947 | -0.12(-2.49%) |
Jun 22, 2012 | 5.034 | 5.080 | 4.973 | 4.987 | 332,558 | -0.02(-0.35%) |
Jun 21, 2012 | 5.285 | 5.325 | 4.950 | 5.005 | 831,296 | -0.28(-5.25%) |
Jun 20, 2012 | 5.343 | 5.417 | 5.256 | 5.282 | 225,843 | -0.02(-0.44%) |
Jun 19, 2012 | 5.112 | 5.324 | 5.112 | 5.305 | 195,295 | +0.14(+2.74%) |
Jun 18, 2012 | 5.201 | 5.201 | 5.100 | 5.164 | 382,986 | -0.05(-0.89%) |
Jun 15, 2012 | 5.198 | 5.230 | 5.129 | 5.210 | 266,596 | +0.01(+0.22%) |
Jun 14, 2012 | 5.273 | 5.311 | 5.129 | 5.198 | 407,855 | -0.11(-2.01%) |
Jun 13, 2012 | 5.406 | 5.406 | 5.256 | 5.305 | 379,665 | -0.06(-1.13%) |
Jun 12, 2012 | 5.383 | 5.461 | 5.343 | 5.366 | 82,378 | -0.02(-0.32%) |
Jun 11, 2012 | 5.487 | 5.487 | 5.348 | 5.383 | 141,089 | -0.07(-1.27%) |
Jun 08, 2012 | 5.458 | 5.512 | 5.406 | 5.452 | 136,587 | -0.06(-1.15%) |
Jun 07, 2012 | 5.542 | 5.626 | 5.490 | 5.516 | 317,844 | +0.03(+0.53%) |
Jun 06, 2012 | 5.360 | 5.521 | 5.354 | 5.487 | 239,337 | +0.19(+3.60%) |
Jun 05, 2012 | 5.201 | 5.340 | 5.164 | 5.296 | 132,404 | +0.09(+1.66%) |
Jun 04, 2012 | 5.319 | 5.435 | 5.143 | 5.210 | 393,291 | -0.15(-2.85%) |