Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 6.412 | 6.551 | 6.374 | 6.530 | 12,700,901 | +0.10(+1.57%) |
Jun 26, 2013 | 6.429 | 6.471 | 6.302 | 6.429 | 1,402,196 | +0.03(+0.40%) |
Jun 25, 2013 | 6.420 | 6.429 | 6.302 | 6.403 | 1,749,518 | +0.02(+0.26%) |
Jun 24, 2013 | 6.370 | 6.429 | 6.226 | 6.386 | 2,337,948 | -0.08(-1.17%) |
Jun 21, 2013 | 6.505 | 6.538 | 6.319 | 6.462 | 2,316,124 | -0.03(-0.39%) |
Jun 20, 2013 | 6.606 | 6.673 | 6.462 | 6.488 | 1,531,288 | -0.20(-3.03%) |
Jun 19, 2013 | 6.682 | 6.758 | 6.665 | 6.690 | 2,542,637 | -0.03(-0.50%) |
Jun 18, 2013 | 6.564 | 6.749 | 6.538 | 6.724 | 3,168,223 | +0.18(+2.71%) |
Jun 17, 2013 | 6.462 | 6.564 | 6.445 | 6.547 | 2,058,610 | +0.13(+2.11%) |
Jun 14, 2013 | 6.420 | 6.437 | 6.378 | 6.412 | 1,206,641 | -0.02(-0.26%) |
Jun 13, 2013 | 6.361 | 6.471 | 6.353 | 6.429 | 1,374,239 | +0.05(+0.79%) |
Jun 12, 2013 | 6.471 | 6.488 | 6.370 | 6.378 | 1,786,290 | -0.06(-0.92%) |
Jun 11, 2013 | 6.336 | 6.445 | 6.285 | 6.437 | 1,878,081 | +0.02(+0.26%) |
Jun 10, 2013 | 6.344 | 6.479 | 6.319 | 6.420 | 1,503,802 | +0.09(+1.47%) |
Jun 07, 2013 | 6.310 | 6.412 | 6.251 | 6.327 | 2,026,079 | +0.06(+0.94%) |
Jun 06, 2013 | 6.167 | 6.327 | 6.142 | 6.268 | 2,467,694 | +0.08(+1.36%) |
Jun 05, 2013 | 6.327 | 6.370 | 6.184 | 6.184 | 1,442,513 | -0.19(-2.91%) |
Jun 04, 2013 | 6.361 | 6.424 | 6.294 | 6.370 | 2,278,467 | +0.00(+0.00%) |
Jun 03, 2013 | 6.488 | 6.530 | 6.344 | 6.370 | 3,530,328 | -0.12(-1.82%) |
May 31, 2013 | 6.488 | 6.564 | 6.412 | 6.488 | 9,781,121 | -0.23(-3.39%) |
May 30, 2013 | 6.623 | 6.758 | 6.618 | 6.715 | 1,357,303 | +0.08(+1.27%) |
May 29, 2013 | 6.673 | 6.715 | 6.589 | 6.631 | 1,520,389 | -0.10(-1.50%) |
May 28, 2013 | 6.648 | 6.800 | 6.623 | 6.732 | 1,208,554 | +0.17(+2.57%) |
May 24, 2013 | 6.564 | 6.606 | 6.505 | 6.564 | 830,539 | -0.04(-0.64%) |
May 23, 2013 | 6.479 | 6.623 | 6.479 | 6.606 | 1,172,181 | +0.03(+0.38%) |
May 22, 2013 | 6.639 | 6.741 | 6.496 | 6.580 | 1,174,169 | -0.07(-1.02%) |
May 21, 2013 | 6.673 | 6.834 | 6.597 | 6.648 | 1,447,930 | -0.03(-0.50%) |
May 20, 2013 | 6.682 | 6.825 | 6.648 | 6.682 | 1,791,518 | -0.02(-0.25%) |
May 17, 2013 | 6.665 | 6.707 | 6.530 | 6.699 | 2,037,739 | +0.08(+1.15%) |
May 16, 2013 | 6.766 | 6.850 | 6.614 | 6.623 | 1,255,109 | -0.18(-2.61%) |
May 15, 2013 | 6.699 | 6.800 | 6.665 | 6.800 | 1,685,315 | +0.19(+2.81%) |
May 13, 2013 | 6.521 | 6.623 | 6.488 | 6.614 | 1,091,258 | +0.07(+1.03%) |
May 10, 2013 | 6.521 | 6.580 | 6.496 | 6.547 | 1,096,650 | +0.01(+0.13%) |
May 09, 2013 | 6.513 | 6.564 | 6.479 | 6.538 | 1,269,121 | -0.01(-0.13%) |
May 08, 2013 | 6.462 | 6.547 | 6.395 | 6.547 | 1,288,315 | +0.07(+1.04%) |
May 07, 2013 | 6.370 | 6.496 | 6.344 | 6.479 | 1,675,692 | +0.10(+1.59%) |
May 06, 2013 | 6.412 | 6.420 | 6.327 | 6.378 | 1,207,658 | -0.03(-0.53%) |
May 03, 2013 | 6.319 | 6.454 | 6.251 | 6.412 | 2,144,175 | +0.16(+2.56%) |
May 02, 2013 | 6.209 | 6.277 | 6.125 | 6.251 | 1,763,592 | +0.08(+1.37%) |
May 01, 2013 | 6.327 | 6.353 | 6.167 | 6.167 | 1,968,186 | -0.18(-2.79%) |
Apr 30, 2013 | 6.327 | 6.378 | 6.294 | 6.344 | 1,372,399 | +0.03(+0.40%) |
Apr 29, 2013 | 6.488 | 6.488 | 6.285 | 6.319 | 1,727,212 | -0.10(-1.58%) |
Apr 26, 2013 | 6.395 | 6.454 | 6.386 | 6.420 | 2,388,894 | +0.03(+0.40%) |
Apr 25, 2013 | 6.589 | 6.665 | 6.361 | 6.395 | 2,821,926 | -0.13(-2.07%) |
Apr 24, 2013 | 6.454 | 6.564 | 6.437 | 6.530 | 1,686,620 | +0.07(+1.04%) |
Apr 23, 2013 | 6.378 | 6.467 | 6.336 | 6.462 | 1,638,103 | +0.08(+1.32%) |
Apr 22, 2013 | 6.277 | 6.407 | 6.150 | 6.378 | 1,617,637 | +0.15(+2.44%) |
Apr 19, 2013 | 6.209 | 6.310 | 6.159 | 6.226 | 1,401,967 | +0.02(+0.27%) |
Apr 18, 2013 | 6.159 | 6.218 | 6.057 | 6.209 | 2,174,811 | +0.08(+1.38%) |
Apr 17, 2013 | 6.218 | 6.243 | 6.024 | 6.125 | 2,371,489 | -0.13(-2.02%) |
Apr 16, 2013 | 6.260 | 6.336 | 6.218 | 6.251 | 2,058,293 | +0.06(+0.95%) |
Apr 15, 2013 | 6.555 | 6.555 | 6.159 | 6.192 | 4,208,557 | -0.37(-5.66%) |
Apr 12, 2013 | 6.513 | 6.580 | 6.479 | 6.564 | 2,584,348 | +0.02(+0.26%) |
Apr 11, 2013 | 6.471 | 6.580 | 6.395 | 6.547 | 2,888,600 | +0.06(+0.91%) |
Apr 10, 2013 | 6.260 | 6.488 | 6.235 | 6.488 | 3,488,787 | +0.27(+4.34%) |
Apr 09, 2013 | 6.285 | 6.285 | 6.201 | 6.218 | 2,990,688 | -0.07(-1.07%) |
Apr 08, 2013 | 6.184 | 6.302 | 6.167 | 6.285 | 2,707,666 | +0.09(+1.50%) |
Apr 05, 2013 | 6.251 | 6.268 | 6.108 | 6.192 | 3,016,406 | -0.01(-0.14%) |
Apr 04, 2013 | 6.218 | 6.226 | 6.125 | 6.201 | 2,306,139 | +0.00(+0.00%) |
Apr 03, 2013 | 6.277 | 6.294 | 6.133 | 6.201 | 4,238,616 | -0.06(-0.94%) |
Apr 02, 2013 | 6.251 | 6.327 | 6.243 | 6.260 | 3,704,122 | +0.01(+0.14%) |
Apr 01, 2013 | 6.319 | 6.319 | 6.218 | 6.251 | 3,890,544 | -0.07(-1.07%) |
Mar 28, 2013 | 6.268 | 6.319 | 6.235 | 6.319 | 3,981,754 | +0.08(+1.22%) |
Mar 27, 2013 | 6.268 | 6.336 | 6.142 | 6.243 | 3,244,613 | -0.03(-0.40%) |
Mar 26, 2013 | 6.116 | 6.277 | 6.091 | 6.268 | 4,668,865 | +0.15(+2.48%) |
Mar 25, 2013 | 6.040 | 6.150 | 5.998 | 6.116 | 3,878,571 | +0.07(+1.12%) |
Mar 22, 2013 | 5.965 | 6.091 | 5.948 | 6.049 | 19,726,930 | -0.09(-1.51%) |
Mar 21, 2013 | 6.218 | 6.235 | 6.074 | 6.142 | 2,141,496 | -0.13(-2.15%) |
Mar 20, 2013 | 6.319 | 6.378 | 6.243 | 6.277 | 1,474,102 | -0.02(-0.27%) |
Mar 19, 2013 | 6.235 | 6.323 | 6.192 | 6.294 | 1,557,283 | -0.03(-0.53%) |
Mar 18, 2013 | 6.294 | 6.340 | 6.243 | 6.327 | 1,170,356 | -0.08(-1.19%) |
Mar 15, 2013 | 6.395 | 6.412 | 6.310 | 6.403 | 1,876,535 | -0.01(-0.13%) |
Mar 14, 2013 | 6.395 | 6.412 | 6.327 | 6.412 | 1,374,683 | +0.05(+0.80%) |
Mar 13, 2013 | 6.336 | 6.386 | 6.285 | 6.361 | 826,619 | +0.02(+0.27%) |
Mar 12, 2013 | 6.361 | 6.403 | 6.315 | 6.344 | 735,760 | -0.02(-0.27%) |
Mar 11, 2013 | 6.378 | 6.407 | 6.353 | 6.361 | 898,857 | -0.03(-0.40%) |
Mar 08, 2013 | 6.386 | 6.403 | 6.319 | 6.386 | 907,846 | +0.06(+0.93%) |
Mar 07, 2013 | 6.302 | 6.344 | 6.184 | 6.327 | 2,051,127 | +0.04(+0.67%) |
Mar 06, 2013 | 6.378 | 6.378 | 6.260 | 6.285 | 1,297,904 | -0.05(-0.80%) |
Mar 05, 2013 | 6.302 | 6.386 | 6.260 | 6.336 | 1,572,609 | +0.02(+0.27%) |
Mar 04, 2013 | 6.243 | 6.340 | 6.226 | 6.319 | 1,365,484 | +0.06(+0.94%) |
Mar 01, 2013 | 6.192 | 6.260 | 6.108 | 6.260 | 1,496,473 | +0.00(+0.00%) |
Feb 28, 2013 | 6.273 | 6.310 | 6.235 | 6.260 | 1,605,213 | +0.03(+0.54%) |
Feb 27, 2013 | 6.125 | 6.243 | 6.125 | 6.226 | 1,232,783 | +0.12(+1.93%) |
Feb 26, 2013 | 6.024 | 6.125 | 5.990 | 6.108 | 1,605,725 | -0.09(-1.50%) |
Feb 22, 2013 | 6.108 | 6.201 | 6.057 | 6.201 | 1,730,789 | +0.15(+2.51%) |
Feb 21, 2013 | 6.024 | 6.142 | 5.965 | 6.049 | 1,664,555 | +0.01(+0.14%) |
Feb 20, 2013 | 6.260 | 6.323 | 6.032 | 6.040 | 2,130,982 | -0.22(-3.50%) |
Feb 19, 2013 | 6.370 | 6.374 | 6.243 | 6.260 | 2,334,778 | -0.11(-1.72%) |
Feb 15, 2013 | 6.310 | 6.420 | 6.302 | 6.370 | 1,109,427 | +0.05(+0.80%) |
Feb 14, 2013 | 6.277 | 6.336 | 6.268 | 6.319 | 980,487 | +0.01(+0.13%) |
Feb 13, 2013 | 6.218 | 6.327 | 6.209 | 6.310 | 1,845,743 | +0.12(+1.91%) |
Feb 12, 2013 | 6.243 | 6.268 | 6.175 | 6.192 | 1,279,642 | -0.03(-0.54%) |
Feb 11, 2013 | 6.454 | 6.648 | 6.159 | 6.226 | 2,887,915 | +0.12(+1.93%) |
Feb 08, 2013 | 6.074 | 6.150 | 6.032 | 6.108 | 1,085,521 | +0.08(+1.26%) |
Feb 07, 2013 | 5.998 | 6.100 | 5.906 | 6.032 | 2,528,238 | +0.05(+0.85%) |
Feb 06, 2013 | 5.973 | 6.049 | 5.956 | 5.981 | 1,860,592 | +0.03(+0.57%) |
Feb 04, 2013 | 5.981 | 6.007 | 5.906 | 5.948 | 1,263,916 | -0.04(-0.70%) |
Feb 01, 2013 | 5.948 | 6.074 | 5.931 | 5.990 | 2,539,436 | +0.08(+1.28%) |
Jan 31, 2013 | 5.872 | 5.922 | 5.813 | 5.914 | 4,291,925 | +0.05(+0.86%) |
Jan 30, 2013 | 5.846 | 5.914 | 5.830 | 5.863 | 1,646,921 | +0.03(+0.58%) |
Jan 29, 2013 | 5.846 | 5.863 | 5.754 | 5.830 | 1,523,226 | -0.02(-0.29%) |
Jan 28, 2013 | 5.922 | 5.948 | 5.804 | 5.846 | 1,647,529 | -0.07(-1.14%) |
Jan 25, 2013 | 5.787 | 5.948 | 5.779 | 5.914 | 1,740,842 | +0.16(+2.79%) |
Jan 24, 2013 | 5.863 | 5.889 | 5.728 | 5.754 | 1,206,162 | -0.08(-1.45%) |
Jan 23, 2013 | 5.737 | 5.886 | 5.728 | 5.838 | 2,616,743 | +0.11(+1.91%) |
Jan 22, 2013 | 5.771 | 5.779 | 5.711 | 5.728 | 1,523,740 | -0.03(-0.59%) |
Jan 18, 2013 | 5.703 | 5.779 | 5.678 | 5.762 | 1,966,048 | +0.09(+1.64%) |
Jan 17, 2013 | 5.745 | 5.745 | 5.644 | 5.669 | 1,437,206 | -0.03(-0.59%) |
Jan 16, 2013 | 5.652 | 5.728 | 5.627 | 5.703 | 565,408 | +0.00(+0.00%) |
Jan 15, 2013 | 5.610 | 5.720 | 5.585 | 5.703 | 643,187 | +0.05(+0.90%) |
Jan 14, 2013 | 5.644 | 5.686 | 5.619 | 5.652 | 871,729 | -0.02(-0.30%) |
Jan 11, 2013 | 5.661 | 5.711 | 5.585 | 5.669 | 989,433 | +0.02(+0.30%) |
Jan 10, 2013 | 5.686 | 5.686 | 5.585 | 5.652 | 366,096 | +0.02(+0.30%) |
Jan 09, 2013 | 5.678 | 5.754 | 5.619 | 5.636 | 749,279 | -0.02(-0.30%) |
Jan 08, 2013 | 5.644 | 5.720 | 5.619 | 5.652 | 943,245 | +0.03(+0.60%) |
Jan 07, 2013 | 5.678 | 5.703 | 5.568 | 5.619 | 1,044,702 | -0.11(-1.91%) |
Jan 04, 2013 | 5.602 | 5.749 | 5.585 | 5.728 | 871,987 | +0.16(+2.88%) |
Jan 03, 2013 | 5.526 | 5.661 | 5.458 | 5.568 | 1,033,903 | +0.04(+0.76%) |
Jan 02, 2013 | 5.408 | 5.543 | 5.408 | 5.526 | 1,896,095 | +0.08(+1.39%) |
Dec 31, 2012 | 5.315 | 5.467 | 5.281 | 5.450 | 1,087,409 | +0.17(+3.19%) |
Dec 28, 2012 | 5.340 | 5.382 | 5.273 | 5.281 | 510,995 | -0.10(-1.88%) |
Dec 27, 2012 | 5.382 | 5.450 | 5.332 | 5.382 | 621,043 | +0.03(+0.47%) |
Dec 26, 2012 | 5.290 | 5.408 | 5.290 | 5.357 | 559,903 | +0.06(+1.11%) |
Dec 24, 2012 | 5.273 | 5.328 | 5.247 | 5.298 | 296,299 | +0.02(+0.32%) |
Dec 21, 2012 | 5.315 | 5.374 | 5.231 | 5.281 | 1,866,246 | -0.10(-1.88%) |
Dec 20, 2012 | 5.290 | 5.399 | 5.264 | 5.382 | 1,437,299 | +0.08(+1.59%) |
Dec 19, 2012 | 5.214 | 5.307 | 5.180 | 5.298 | 925,198 | +0.06(+1.13%) |
Dec 18, 2012 | 5.188 | 5.273 | 5.138 | 5.239 | 1,595,230 | +0.04(+0.81%) |
Dec 17, 2012 | 5.222 | 5.222 | 5.172 | 5.197 | 1,247,321 | +0.04(+0.82%) |
Dec 14, 2012 | 5.045 | 5.163 | 5.045 | 5.155 | 2,580,415 | +0.08(+1.66%) |
Dec 13, 2012 | 5.138 | 5.315 | 5.070 | 5.070 | 10,743,185 | -0.22(-4.15%) |
Dec 12, 2012 | 5.408 | 5.484 | 5.273 | 5.290 | 869,388 | -0.09(-1.72%) |
Dec 11, 2012 | 5.509 | 5.644 | 5.366 | 5.382 | 1,702,886 | +0.09(+1.75%) |
Dec 10, 2012 | 5.247 | 5.332 | 5.214 | 5.290 | 688,925 | +0.06(+1.13%) |
Dec 07, 2012 | 5.273 | 5.298 | 5.205 | 5.231 | 723,109 | +0.01(+0.16%) |
Dec 06, 2012 | 5.222 | 5.307 | 5.197 | 5.222 | 807,356 | +0.01(+0.16%) |
Dec 05, 2012 | 5.391 | 5.433 | 5.163 | 5.214 | 1,784,257 | -0.16(-2.98%) |
Dec 04, 2012 | 5.467 | 5.517 | 5.366 | 5.374 | 855,687 | -0.10(-1.85%) |
Nov 30, 2012 | 5.399 | 5.501 | 5.391 | 5.475 | 2,472,329 | +0.09(+1.72%) |
Nov 29, 2012 | 5.399 | 5.509 | 5.340 | 5.382 | 714,464 | -0.01(-0.16%) |
Nov 28, 2012 | 5.307 | 5.408 | 5.273 | 5.391 | 838,469 | +0.08(+1.43%) |
Nov 27, 2012 | 5.357 | 5.357 | 5.307 | 5.315 | 514,948 | -0.03(-0.63%) |
Nov 26, 2012 | 5.357 | 5.357 | 5.298 | 5.349 | 637,571 | -0.01(-0.16%) |
Nov 23, 2012 | 5.357 | 5.374 | 5.323 | 5.357 | 477,955 | +0.03(+0.63%) |
Nov 21, 2012 | 5.323 | 5.366 | 5.290 | 5.323 | 372,364 | +0.01(+0.16%) |
Nov 20, 2012 | 5.382 | 5.382 | 5.273 | 5.315 | 735,836 | +0.03(+0.48%) |
Nov 19, 2012 | 5.172 | 5.399 | 5.129 | 5.290 | 2,246,387 | +0.20(+3.98%) |
Nov 16, 2012 | 5.053 | 5.096 | 4.944 | 5.087 | 578,188 | +0.00(+0.00%) |
Nov 15, 2012 | 5.239 | 5.298 | 5.070 | 5.087 | 629,888 | -0.17(-3.21%) |
Nov 14, 2012 | 5.264 | 5.361 | 5.231 | 5.256 | 1,679,344 | -0.01(-0.16%) |
Nov 13, 2012 | 5.138 | 5.298 | 5.121 | 5.264 | 1,033,545 | +0.11(+2.13%) |
Nov 12, 2012 | 5.112 | 5.188 | 5.070 | 5.155 | 723,339 | +0.08(+1.66%) |
Nov 09, 2012 | 4.935 | 5.079 | 4.885 | 5.070 | 759,629 | +0.11(+2.21%) |
Nov 08, 2012 | 5.003 | 5.028 | 4.910 | 4.961 | 787,975 | -0.03(-0.51%) |
Nov 07, 2012 | 5.104 | 5.172 | 4.978 | 4.986 | 675,265 | -0.19(-3.59%) |
Nov 06, 2012 | 5.165 | 5.247 | 5.138 | 5.172 | 451,274 | +0.02(+0.33%) |
Nov 05, 2012 | 5.096 | 5.172 | 5.011 | 5.155 | 649,970 | +0.08(+1.50%) |
Nov 02, 2012 | 5.163 | 5.163 | 5.028 | 5.079 | 1,546,066 | +0.02(+0.33%) |
Nov 01, 2012 | 5.070 | 5.104 | 4.994 | 5.062 | 1,670,236 | +0.07(+1.35%) |
Oct 31, 2012 | 5.020 | 5.028 | 4.952 | 4.994 | 1,070,266 | +0.01(+0.17%) |
Oct 26, 2012 | 5.020 | 4.986 | 4.986 | 4.986 | 1,068,813 | -0.03(-0.51%) |
Oct 25, 2012 | 4.961 | 5.155 | 4.910 | 5.011 | 2,943,174 | +0.28(+5.88%) |
Oct 24, 2012 | 4.733 | 4.783 | 4.724 | 4.733 | 312,051 | +0.01(+0.18%) |
Oct 23, 2012 | 4.724 | 4.750 | 4.648 | 4.724 | 396,974 | -0.08(-1.75%) |
Oct 19, 2012 | 4.851 | 4.876 | 4.758 | 4.809 | 528,454 | -0.08(-1.55%) |
Oct 18, 2012 | 4.952 | 4.952 | 4.885 | 4.885 | 420,242 | -0.04(-0.86%) |
Oct 17, 2012 | 4.927 | 4.969 | 4.885 | 4.927 | 502,176 | -0.01(-0.17%) |
Oct 16, 2012 | 4.843 | 4.935 | 4.826 | 4.935 | 360,263 | +0.11(+2.27%) |
Oct 15, 2012 | 4.792 | 4.851 | 4.725 | 4.826 | 569,076 | +0.04(+0.88%) |
Oct 12, 2012 | 4.809 | 4.851 | 4.765 | 4.783 | 261,753 | -0.02(-0.35%) |
Oct 11, 2012 | 4.885 | 4.893 | 4.800 | 4.800 | 359,039 | -0.05(-1.04%) |
Oct 10, 2012 | 4.851 | 4.910 | 4.827 | 4.851 | 603,964 | -0.02(-0.35%) |
Oct 09, 2012 | 4.885 | 4.893 | 4.800 | 4.868 | 373,004 | +0.00(+0.00%) |
Oct 08, 2012 | 4.834 | 4.885 | 4.809 | 4.868 | 392,437 | -0.01(-0.17%) |
Oct 05, 2012 | 4.893 | 4.927 | 4.868 | 4.876 | 1,501,802 | +0.01(+0.17%) |
Oct 04, 2012 | 4.876 | 4.918 | 4.826 | 4.868 | 938,878 | +0.00(+0.00%) |
Oct 03, 2012 | 4.826 | 4.889 | 4.767 | 4.868 | 699,034 | +0.07(+1.41%) |
Oct 02, 2012 | 4.851 | 4.851 | 4.775 | 4.800 | 752,480 | -0.03(-0.52%) |
Oct 01, 2012 | 4.952 | 4.952 | 4.783 | 4.826 | 734,435 | -0.08(-1.55%) |
Sep 28, 2012 | 4.851 | 4.978 | 4.834 | 4.902 | 602,959 | +0.01(+0.17%) |
Sep 27, 2012 | 4.902 | 4.978 | 4.868 | 4.893 | 722,702 | +0.01(+0.17%) |
Sep 26, 2012 | 4.918 | 4.952 | 4.868 | 4.885 | 581,185 | -0.03(-0.69%) |
Sep 25, 2012 | 4.927 | 4.978 | 4.893 | 4.918 | 870,827 | +0.02(+0.34%) |
Sep 24, 2012 | 4.834 | 4.910 | 4.834 | 4.902 | 882,369 | +0.04(+0.87%) |
Sep 21, 2012 | 4.868 | 4.893 | 4.826 | 4.859 | 840,651 | +0.07(+1.41%) |
Sep 20, 2012 | 4.750 | 4.817 | 4.750 | 4.792 | 216,429 | -0.01(-0.18%) |
Sep 19, 2012 | 4.826 | 4.834 | 4.767 | 4.800 | 384,710 | +0.00(+0.00%) |
Sep 18, 2012 | 4.767 | 4.834 | 4.767 | 4.800 | 390,632 | +0.01(+0.18%) |
Sep 17, 2012 | 4.834 | 4.840 | 4.775 | 4.792 | 460,928 | -0.08(-1.73%) |
Sep 14, 2012 | 4.885 | 4.927 | 4.868 | 4.876 | 1,125,463 | -0.01(-0.17%) |
Sep 13, 2012 | 4.843 | 4.910 | 4.834 | 4.885 | 671,516 | +0.03(+0.70%) |
Sep 12, 2012 | 4.893 | 4.910 | 4.834 | 4.851 | 320,773 | -0.02(-0.35%) |
Sep 11, 2012 | 4.868 | 4.910 | 4.851 | 4.868 | 517,130 | -0.01(-0.17%) |
Sep 10, 2012 | 4.876 | 4.944 | 4.826 | 4.876 | 441,415 | -0.01(-0.17%) |
Sep 07, 2012 | 4.834 | 4.902 | 4.809 | 4.885 | 476,601 | +0.08(+1.58%) |
Sep 06, 2012 | 4.800 | 4.872 | 4.783 | 4.809 | 1,432,754 | +0.05(+1.06%) |
Sep 05, 2012 | 4.750 | 4.809 | 4.741 | 4.758 | 672,084 | +0.03(+0.53%) |
Sep 04, 2012 | 4.716 | 4.767 | 4.640 | 4.733 | 648,419 | +0.02(+0.36%) |
Aug 31, 2012 | 4.783 | 4.783 | 4.674 | 4.716 | 373,989 | +0.00(+0.00%) |
Aug 30, 2012 | 4.792 | 4.792 | 4.716 | 4.716 | 342,247 | -0.10(-2.10%) |
Aug 29, 2012 | 4.783 | 4.817 | 4.741 | 4.817 | 386,763 | +0.15(+3.26%) |
Aug 27, 2012 | 4.724 | 4.724 | 4.640 | 4.665 | 178,913 | -0.02(-0.36%) |
Aug 24, 2012 | 4.657 | 4.708 | 4.644 | 4.682 | 255,847 | -0.01(-0.18%) |
Aug 23, 2012 | 4.741 | 4.758 | 4.657 | 4.691 | 222,307 | -0.07(-1.42%) |
Aug 22, 2012 | 4.775 | 4.809 | 4.724 | 4.758 | 209,523 | -0.03(-0.70%) |
Aug 21, 2012 | 4.817 | 4.821 | 4.767 | 4.792 | 319,491 | -0.02(-0.35%) |
Aug 20, 2012 | 4.809 | 4.834 | 4.758 | 4.809 | 360,900 | -0.02(-0.35%) |
Aug 17, 2012 | 4.783 | 4.830 | 4.767 | 4.826 | 767,898 | +0.03(+0.70%) |
Aug 16, 2012 | 4.775 | 4.834 | 4.767 | 4.792 | 666,494 | +0.02(+0.35%) |
Aug 15, 2012 | 4.716 | 4.783 | 4.699 | 4.775 | 216,530 | +0.03(+0.71%) |
Aug 14, 2012 | 4.800 | 4.805 | 4.708 | 4.741 | 396,428 | -0.01(-0.18%) |
Aug 13, 2012 | 4.724 | 4.758 | 4.657 | 4.750 | 388,577 | +0.03(+0.54%) |
Aug 10, 2012 | 4.724 | 4.767 | 4.699 | 4.724 | 243,717 | -0.01(-0.18%) |
Aug 09, 2012 | 4.716 | 4.792 | 4.699 | 4.733 | 213,556 | +0.00(+0.00%) |
Aug 08, 2012 | 4.750 | 4.750 | 4.682 | 4.733 | 306,848 | -0.03(-0.71%) |
Aug 07, 2012 | 4.809 | 4.821 | 4.716 | 4.767 | 534,341 | +0.00(+0.00%) |
Aug 06, 2012 | 4.809 | 4.809 | 4.716 | 4.767 | 306,092 | -0.04(-0.88%) |
Aug 03, 2012 | 4.674 | 4.817 | 4.657 | 4.809 | 594,790 | +0.20(+4.40%) |
Aug 02, 2012 | 4.513 | 4.615 | 4.513 | 4.606 | 622,991 | +0.04(+0.92%) |
Aug 01, 2012 | 4.750 | 4.767 | 4.564 | 4.564 | 631,259 | -0.16(-3.39%) |
Jul 31, 2012 | 4.716 | 4.792 | 4.682 | 4.724 | 604,237 | -0.03(-0.71%) |
Jul 30, 2012 | 4.530 | 4.834 | 4.513 | 4.758 | 489,383 | -0.12(-2.42%) |
Jul 27, 2012 | 4.724 | 4.969 | 4.674 | 4.876 | 1,216,315 | +0.17(+3.58%) |
Jul 26, 2012 | 4.387 | 4.783 | 4.387 | 4.708 | 1,220,390 | +0.29(+6.49%) |
Jul 25, 2012 | 4.480 | 4.488 | 4.370 | 4.421 | 335,018 | -0.01(-0.19%) |
Jul 24, 2012 | 4.573 | 4.573 | 4.404 | 4.429 | 416,453 | -0.14(-3.14%) |
Jul 23, 2012 | 4.522 | 4.623 | 4.480 | 4.573 | 371,486 | -0.06(-1.27%) |
Jul 20, 2012 | 4.682 | 4.699 | 4.606 | 4.632 | 421,653 | -0.08(-1.79%) |
Jul 19, 2012 | 4.733 | 4.750 | 4.665 | 4.716 | 377,211 | +0.00(+0.00%) |
Jul 18, 2012 | 4.699 | 4.750 | 4.581 | 4.716 | 802,767 | +0.00(+0.00%) |
Jul 17, 2012 | 4.724 | 4.775 | 4.657 | 4.716 | 403,032 | +0.04(+0.90%) |
Jul 16, 2012 | 4.623 | 4.682 | 4.564 | 4.674 | 613,576 | +0.07(+1.47%) |
Jul 13, 2012 | 4.547 | 4.623 | 4.530 | 4.606 | 783,813 | +0.08(+1.68%) |
Jul 12, 2012 | 4.505 | 4.573 | 4.438 | 4.530 | 418,995 | -0.03(-0.56%) |
Jul 11, 2012 | 4.530 | 4.623 | 4.463 | 4.556 | 537,751 | +0.01(+0.19%) |
Jul 10, 2012 | 4.674 | 4.716 | 4.490 | 4.547 | 458,232 | -0.08(-1.64%) |
Jul 09, 2012 | 4.674 | 4.708 | 4.581 | 4.623 | 257,176 | -0.08(-1.62%) |
Jul 06, 2012 | 4.657 | 4.741 | 4.606 | 4.699 | 409,737 | -0.03(-0.71%) |
Jul 05, 2012 | 4.716 | 4.783 | 4.699 | 4.733 | 496,734 | +0.02(+0.36%) |
Jul 03, 2012 | 4.699 | 4.783 | 4.682 | 4.716 | 519,208 | +0.00(+0.00%) |