Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 5.816 | 5.856 | 5.689 | 5.803 | 836,260 | -0.05(-0.80%) |
Jun 27, 2013 | 5.843 | 5.870 | 5.823 | 5.850 | 0 | +0.03(+0.46%) |
Jun 26, 2013 | 5.823 | 5.856 | 5.783 | 5.823 | 0 | +0.05(+0.81%) |
Jun 25, 2013 | 5.696 | 5.789 | 5.649 | 5.776 | 0 | +0.11(+2.01%) |
Jun 24, 2013 | 5.676 | 5.756 | 5.639 | 5.662 | 0 | -0.09(-1.51%) |
Jun 21, 2013 | 5.676 | 5.756 | 5.636 | 5.749 | 927,765 | +0.09(+1.65%) |
Jun 20, 2013 | 5.562 | 5.682 | 5.555 | 5.656 | 0 | +0.04(+0.71%) |
Jun 19, 2013 | 5.642 | 5.662 | 5.589 | 5.616 | 0 | -0.04(-0.71%) |
Jun 18, 2013 | 5.616 | 5.716 | 5.596 | 5.656 | 0 | +0.04(+0.71%) |
Jun 17, 2013 | 5.616 | 5.622 | 5.576 | 5.616 | 0 | +0.05(+0.84%) |
Jun 14, 2013 | 5.636 | 5.649 | 5.562 | 5.569 | 0 | -0.09(-1.65%) |
Jun 13, 2013 | 5.555 | 5.662 | 5.549 | 5.662 | 186,564 | +0.09(+1.68%) |
Jun 12, 2013 | 5.636 | 5.676 | 5.555 | 5.569 | 298,462 | -0.07(-1.19%) |
Jun 11, 2013 | 5.662 | 5.662 | 5.596 | 5.636 | 291,998 | -0.07(-1.29%) |
Jun 10, 2013 | 5.709 | 5.716 | 5.642 | 5.709 | 0 | +0.03(+0.59%) |
Jun 07, 2013 | 5.723 | 5.723 | 5.642 | 5.676 | 0 | -0.01(-0.12%) |
Jun 06, 2013 | 5.642 | 5.715 | 5.609 | 5.682 | 298,617 | +0.03(+0.59%) |
Jun 05, 2013 | 5.709 | 5.737 | 5.642 | 5.649 | 0 | -0.03(-0.59%) |
Jun 04, 2013 | 5.729 | 5.756 | 5.616 | 5.682 | 383,441 | -0.03(-0.58%) |
Jun 03, 2013 | 5.662 | 5.743 | 5.622 | 5.716 | 620,876 | +0.05(+0.83%) |
May 31, 2013 | 5.716 | 5.756 | 5.662 | 5.669 | 366,745 | -0.09(-1.51%) |
May 30, 2013 | 5.709 | 5.783 | 5.709 | 5.756 | 488,095 | +0.05(+0.82%) |
May 29, 2013 | 5.743 | 5.783 | 5.676 | 5.709 | 310,261 | -0.07(-1.27%) |
May 28, 2013 | 5.836 | 5.856 | 5.743 | 5.783 | 505,872 | +0.03(+0.58%) |
May 24, 2013 | 5.703 | 5.759 | 5.676 | 5.749 | 0 | +0.03(+0.58%) |
May 23, 2013 | 5.703 | 5.756 | 5.656 | 5.716 | 0 | -0.01(-0.23%) |
May 22, 2013 | 5.830 | 5.863 | 5.696 | 5.729 | 0 | -0.11(-1.95%) |
May 21, 2013 | 5.816 | 5.850 | 5.796 | 5.843 | 0 | +0.01(+0.11%) |
May 20, 2013 | 5.823 | 5.850 | 5.799 | 5.836 | 0 | +0.01(+0.11%) |
May 17, 2013 | 5.803 | 5.836 | 5.769 | 5.830 | 0 | +0.07(+1.16%) |
May 16, 2013 | 5.743 | 5.829 | 5.729 | 5.763 | 270,613 | -0.01(-0.12%) |
May 15, 2013 | 5.723 | 5.809 | 5.716 | 5.769 | 0 | +0.05(+0.82%) |
May 13, 2013 | 5.736 | 5.789 | 5.696 | 5.723 | 0 | -0.01(-0.12%) |
May 10, 2013 | 5.682 | 5.729 | 5.642 | 5.729 | 0 | +0.08(+1.42%) |
May 09, 2013 | 5.676 | 5.736 | 5.649 | 5.649 | 0 | -0.05(-0.94%) |
May 08, 2013 | 5.716 | 5.736 | 5.656 | 5.703 | 0 | -0.00(-0.06%) |
May 07, 2013 | 5.626 | 5.712 | 5.626 | 5.706 | 0 | +0.10(+1.77%) |
May 06, 2013 | 5.560 | 5.626 | 5.547 | 5.607 | 0 | +0.06(+1.07%) |
May 03, 2013 | 5.487 | 5.587 | 5.448 | 5.547 | 0 | +0.10(+1.82%) |
May 02, 2013 | 5.501 | 5.540 | 5.434 | 5.448 | 0 | -0.04(-0.72%) |
May 01, 2013 | 5.527 | 5.567 | 5.434 | 5.487 | 918,798 | -0.07(-1.31%) |
Apr 30, 2013 | 5.521 | 5.587 | 5.507 | 5.560 | 0 | +0.02(+0.36%) |
Apr 29, 2013 | 5.593 | 5.593 | 5.441 | 5.540 | 685,308 | -0.05(-0.95%) |
Apr 26, 2013 | 5.752 | 5.772 | 5.544 | 5.593 | 1,240,687 | -0.18(-3.10%) |
Apr 25, 2013 | 5.858 | 5.984 | 5.666 | 5.772 | 2,843,600 | -0.26(-4.39%) |
Apr 24, 2013 | 6.017 | 6.043 | 5.997 | 6.037 | 216,825 | +0.01(+0.11%) |
Apr 23, 2013 | 5.971 | 6.034 | 5.938 | 6.030 | 208,745 | +0.09(+1.45%) |
Apr 22, 2013 | 5.924 | 5.977 | 5.858 | 5.944 | 290,053 | +0.02(+0.34%) |
Apr 19, 2013 | 5.792 | 5.944 | 5.792 | 5.924 | 325,692 | +0.13(+2.17%) |
Apr 18, 2013 | 5.845 | 5.865 | 5.779 | 5.799 | 281,978 | -0.02(-0.34%) |
Apr 17, 2013 | 5.858 | 5.898 | 5.765 | 5.818 | 449,324 | -0.11(-1.79%) |
Apr 16, 2013 | 5.898 | 5.944 | 5.871 | 5.924 | 298,247 | +0.06(+1.02%) |
Apr 15, 2013 | 5.997 | 6.017 | 5.862 | 5.865 | 547,048 | -0.15(-2.42%) |
Apr 12, 2013 | 5.984 | 6.017 | 5.957 | 6.010 | 267,890 | -0.01(-0.22%) |
Apr 11, 2013 | 6.024 | 6.047 | 5.984 | 6.024 | 173,133 | -0.03(-0.44%) |
Apr 10, 2013 | 5.957 | 6.063 | 5.938 | 6.050 | 365,012 | +0.12(+2.01%) |
Apr 09, 2013 | 6.024 | 6.037 | 5.931 | 5.931 | 224,933 | -0.10(-1.65%) |
Apr 08, 2013 | 6.010 | 6.030 | 5.924 | 6.030 | 177,881 | +0.05(+0.77%) |
Apr 05, 2013 | 5.891 | 5.990 | 5.891 | 5.984 | 315,467 | -0.01(-0.11%) |
Apr 04, 2013 | 5.924 | 5.990 | 5.924 | 5.990 | 196,228 | +0.07(+1.23%) |
Apr 03, 2013 | 5.957 | 5.984 | 5.918 | 5.918 | 562,468 | -0.04(-0.67%) |
Apr 02, 2013 | 5.997 | 6.083 | 5.957 | 5.957 | 413,917 | -0.03(-0.55%) |
Apr 01, 2013 | 6.024 | 6.050 | 5.924 | 5.990 | 428,790 | -0.06(-0.98%) |
Mar 28, 2013 | 6.103 | 6.110 | 6.024 | 6.050 | 365,992 | -0.03(-0.54%) |
Mar 27, 2013 | 6.030 | 6.086 | 5.984 | 6.083 | 177,204 | +0.00(+0.00%) |
Mar 26, 2013 | 6.070 | 6.096 | 6.024 | 6.083 | 195,641 | +0.03(+0.44%) |
Mar 25, 2013 | 6.077 | 6.154 | 6.010 | 6.057 | 308,210 | +0.01(+0.22%) |
Mar 22, 2013 | 6.037 | 6.063 | 6.017 | 6.043 | 471,960 | +0.03(+0.44%) |
Mar 21, 2013 | 6.024 | 6.130 | 6.017 | 6.017 | 555,641 | -0.06(-0.98%) |
Mar 20, 2013 | 6.136 | 6.143 | 6.070 | 6.077 | 503,275 | -0.01(-0.11%) |
Mar 19, 2013 | 6.182 | 6.185 | 6.083 | 6.083 | 522,636 | -0.07(-1.18%) |
Mar 18, 2013 | 6.136 | 6.212 | 6.123 | 6.156 | 366,965 | -0.06(-0.96%) |
Mar 15, 2013 | 6.176 | 6.255 | 6.163 | 6.216 | 549,124 | +0.05(+0.86%) |
Mar 14, 2013 | 6.156 | 6.169 | 6.116 | 6.163 | 349,897 | +0.03(+0.54%) |
Mar 13, 2013 | 6.090 | 6.156 | 6.090 | 6.130 | 262,722 | +0.04(+0.65%) |
Mar 12, 2013 | 6.116 | 6.136 | 6.083 | 6.090 | 298,626 | -0.03(-0.43%) |
Mar 11, 2013 | 6.123 | 6.189 | 6.057 | 6.116 | 990,932 | -0.02(-0.32%) |
Mar 08, 2013 | 6.189 | 6.189 | 6.130 | 6.136 | 295,825 | -0.02(-0.32%) |
Mar 07, 2013 | 6.116 | 6.163 | 6.103 | 6.156 | 202,769 | +0.03(+0.43%) |
Mar 06, 2013 | 6.182 | 6.202 | 6.103 | 6.130 | 233,690 | -0.05(-0.75%) |
Mar 05, 2013 | 6.110 | 6.222 | 6.083 | 6.176 | 681,924 | +0.12(+1.97%) |
Mar 04, 2013 | 6.024 | 6.096 | 6.010 | 6.057 | 342,913 | +0.01(+0.11%) |
Mar 01, 2013 | 5.964 | 6.057 | 5.938 | 6.050 | 355,222 | +0.04(+0.66%) |
Feb 28, 2013 | 5.997 | 6.037 | 5.990 | 6.010 | 222,111 | -0.01(-0.11%) |
Feb 27, 2013 | 6.037 | 6.063 | 5.967 | 6.017 | 274,997 | -0.01(-0.11%) |
Feb 26, 2013 | 5.977 | 6.050 | 5.944 | 6.024 | 425,963 | +0.07(+1.22%) |
Feb 25, 2013 | 6.063 | 6.083 | 5.951 | 5.951 | 475,248 | -0.10(-1.64%) |
Feb 22, 2013 | 6.037 | 6.057 | 5.984 | 6.050 | 336,572 | +0.06(+0.99%) |
Feb 21, 2013 | 6.030 | 6.067 | 5.971 | 5.990 | 299,380 | -0.02(-0.33%) |
Feb 20, 2013 | 6.096 | 6.136 | 6.010 | 6.010 | 568,848 | -0.10(-1.63%) |
Feb 19, 2013 | 6.017 | 6.116 | 5.984 | 6.110 | 370,080 | +0.09(+1.54%) |
Feb 15, 2013 | 6.050 | 6.050 | 5.987 | 6.017 | 257,933 | +0.01(+0.11%) |
Feb 14, 2013 | 6.010 | 6.057 | 5.984 | 6.010 | 187,521 | -0.01(-0.11%) |
Feb 13, 2013 | 6.030 | 6.037 | 5.957 | 6.017 | 244,682 | +0.01(+0.11%) |
Feb 12, 2013 | 5.984 | 6.010 | 5.931 | 6.010 | 199,654 | +0.05(+0.89%) |
Feb 11, 2013 | 5.957 | 5.990 | 5.938 | 5.957 | 171,183 | +0.02(+0.28%) |
Feb 08, 2013 | 5.961 | 5.961 | 5.905 | 5.941 | 257,161 | +0.01(+0.11%) |
Feb 07, 2013 | 5.941 | 5.980 | 5.908 | 5.934 | 214,155 | -0.01(-0.22%) |
Feb 06, 2013 | 5.875 | 6.020 | 5.849 | 5.947 | 901,193 | +0.16(+2.72%) |
Feb 04, 2013 | 5.843 | 5.875 | 5.770 | 5.790 | 423,040 | -0.07(-1.12%) |
Feb 01, 2013 | 5.783 | 5.875 | 5.738 | 5.856 | 1,010,027 | +0.08(+1.36%) |
Jan 31, 2013 | 5.803 | 5.902 | 5.751 | 5.777 | 504,428 | -0.03(-0.56%) |
Jan 30, 2013 | 5.882 | 5.882 | 5.731 | 5.810 | 297,120 | -0.07(-1.23%) |
Jan 29, 2013 | 5.856 | 5.895 | 5.823 | 5.882 | 259,686 | +0.02(+0.34%) |
Jan 28, 2013 | 5.849 | 5.882 | 5.810 | 5.862 | 319,559 | +0.04(+0.68%) |
Jan 25, 2013 | 5.862 | 5.869 | 5.783 | 5.823 | 324,436 | -0.03(-0.45%) |
Jan 24, 2013 | 5.790 | 5.902 | 5.790 | 5.849 | 361,826 | +0.07(+1.13%) |
Jan 23, 2013 | 5.836 | 5.836 | 5.757 | 5.783 | 311,037 | -0.03(-0.56%) |
Jan 22, 2013 | 5.751 | 5.823 | 5.731 | 5.816 | 261,332 | +0.09(+1.49%) |
Jan 18, 2013 | 5.770 | 5.770 | 5.698 | 5.731 | 371,092 | -0.03(-0.57%) |
Jan 17, 2013 | 5.777 | 5.777 | 5.738 | 5.764 | 183,866 | +0.02(+0.34%) |
Jan 16, 2013 | 5.744 | 5.783 | 5.731 | 5.744 | 220,855 | -0.03(-0.45%) |
Jan 15, 2013 | 5.777 | 5.823 | 5.751 | 5.770 | 247,686 | -0.01(-0.11%) |
Jan 14, 2013 | 5.698 | 5.777 | 5.692 | 5.777 | 262,233 | +0.05(+0.92%) |
Jan 11, 2013 | 5.744 | 5.770 | 5.633 | 5.724 | 249,887 | -0.01(-0.11%) |
Jan 10, 2013 | 5.718 | 5.731 | 5.633 | 5.731 | 178,251 | +0.05(+0.92%) |
Jan 09, 2013 | 5.731 | 5.744 | 5.665 | 5.679 | 280,018 | -0.03(-0.57%) |
Jan 08, 2013 | 5.777 | 5.777 | 5.672 | 5.711 | 263,450 | -0.06(-1.02%) |
Jan 07, 2013 | 5.724 | 5.783 | 5.685 | 5.770 | 202,611 | +0.01(+0.11%) |
Jan 04, 2013 | 5.829 | 5.836 | 5.751 | 5.764 | 392,241 | -0.03(-0.57%) |
Jan 03, 2013 | 5.751 | 5.803 | 5.698 | 5.797 | 387,652 | +0.05(+0.91%) |
Jan 02, 2013 | 5.659 | 5.751 | 5.574 | 5.744 | 635,630 | +0.17(+3.06%) |
Dec 31, 2012 | 5.482 | 5.574 | 5.454 | 5.574 | 309,157 | +0.10(+1.92%) |
Dec 28, 2012 | 5.456 | 5.521 | 5.443 | 5.469 | 263,330 | +0.01(+0.12%) |
Dec 27, 2012 | 5.475 | 5.495 | 5.383 | 5.462 | 222,464 | -0.01(-0.12%) |
Dec 26, 2012 | 5.528 | 5.547 | 5.436 | 5.469 | 163,652 | -0.03(-0.60%) |
Dec 24, 2012 | 5.521 | 5.521 | 5.403 | 5.502 | 166,818 | +0.00(+0.00%) |
Dec 21, 2012 | 5.508 | 5.541 | 5.469 | 5.502 | 1,793,197 | -0.05(-0.83%) |
Dec 20, 2012 | 5.475 | 5.561 | 5.469 | 5.547 | 572,141 | +0.06(+1.08%) |
Dec 19, 2012 | 5.475 | 5.502 | 5.403 | 5.488 | 514,948 | +0.02(+0.36%) |
Dec 18, 2012 | 5.443 | 5.469 | 5.390 | 5.469 | 568,490 | +0.01(+0.24%) |
Dec 17, 2012 | 5.383 | 5.485 | 5.351 | 5.456 | 358,872 | +0.09(+1.59%) |
Dec 14, 2012 | 5.383 | 5.469 | 5.351 | 5.370 | 365,130 | -0.03(-0.61%) |
Dec 13, 2012 | 5.423 | 5.462 | 5.383 | 5.403 | 271,693 | +0.00(+0.00%) |
Dec 12, 2012 | 5.482 | 5.521 | 5.400 | 5.403 | 369,480 | -0.08(-1.44%) |
Dec 11, 2012 | 5.495 | 5.542 | 5.456 | 5.482 | 351,788 | +0.02(+0.36%) |
Dec 10, 2012 | 5.475 | 5.475 | 5.390 | 5.462 | 312,378 | +0.00(+0.00%) |
Dec 07, 2012 | 5.515 | 5.515 | 5.443 | 5.462 | 152,051 | -0.02(-0.36%) |
Dec 06, 2012 | 5.488 | 5.502 | 5.439 | 5.482 | 287,566 | -0.02(-0.36%) |
Dec 05, 2012 | 5.554 | 5.554 | 5.482 | 5.502 | 210,135 | -0.02(-0.36%) |
Dec 04, 2012 | 5.541 | 5.561 | 5.449 | 5.521 | 245,098 | -0.03(-0.47%) |
Nov 30, 2012 | 5.554 | 5.564 | 5.479 | 5.547 | 503,531 | +0.01(+0.24%) |
Nov 29, 2012 | 5.515 | 5.547 | 5.462 | 5.534 | 398,992 | +0.07(+1.32%) |
Nov 28, 2012 | 5.429 | 5.469 | 5.357 | 5.462 | 439,148 | +0.01(+0.24%) |
Nov 27, 2012 | 5.265 | 5.600 | 5.259 | 5.449 | 839,476 | +0.19(+3.62%) |
Nov 26, 2012 | 5.252 | 5.279 | 5.221 | 5.259 | 510,501 | -0.02(-0.37%) |
Nov 23, 2012 | 5.193 | 5.279 | 5.180 | 5.279 | 205,557 | +0.13(+2.55%) |
Nov 21, 2012 | 5.128 | 5.233 | 5.098 | 5.147 | 453,457 | +0.03(+0.51%) |
Nov 20, 2012 | 5.134 | 5.193 | 5.088 | 5.121 | 362,879 | -0.04(-0.76%) |
Nov 19, 2012 | 5.069 | 5.246 | 5.069 | 5.161 | 347,932 | +0.14(+2.88%) |
Nov 16, 2012 | 4.970 | 5.049 | 4.944 | 5.016 | 384,963 | +0.03(+0.53%) |
Nov 15, 2012 | 5.023 | 5.073 | 4.970 | 4.990 | 448,113 | -0.05(-0.91%) |
Nov 14, 2012 | 5.102 | 5.167 | 5.029 | 5.036 | 441,537 | -0.07(-1.29%) |
Nov 13, 2012 | 5.180 | 5.206 | 5.088 | 5.102 | 263,918 | -0.09(-1.77%) |
Nov 12, 2012 | 5.220 | 5.423 | 5.147 | 5.193 | 168,105 | -0.01(-0.13%) |
Nov 09, 2012 | 5.200 | 5.292 | 5.161 | 5.200 | 274,703 | -0.03(-0.63%) |
Nov 08, 2012 | 5.318 | 5.397 | 5.233 | 5.233 | 292,240 | -0.08(-1.48%) |
Nov 07, 2012 | 5.456 | 5.456 | 5.311 | 5.311 | 344,336 | -0.17(-3.17%) |
Nov 06, 2012 | 5.466 | 5.505 | 5.401 | 5.485 | 220,079 | +0.06(+1.08%) |
Nov 05, 2012 | 5.420 | 5.459 | 5.381 | 5.427 | 231,809 | -0.01(-0.12%) |
Nov 02, 2012 | 5.557 | 5.557 | 5.427 | 5.433 | 341,191 | -0.11(-1.99%) |
Nov 01, 2012 | 5.518 | 5.595 | 5.472 | 5.544 | 433,020 | +0.04(+0.71%) |
Oct 31, 2012 | 5.518 | 5.544 | 5.459 | 5.505 | 265,356 | +0.00(+0.00%) |
Oct 26, 2012 | 5.537 | 5.505 | 5.505 | 5.505 | 166,377 | -0.05(-0.82%) |
Oct 25, 2012 | 5.472 | 5.649 | 5.472 | 5.550 | 431,438 | +0.13(+2.40%) |
Oct 24, 2012 | 5.446 | 5.505 | 5.381 | 5.420 | 217,964 | +0.01(+0.12%) |
Oct 23, 2012 | 5.433 | 5.472 | 5.394 | 5.414 | 279,987 | -0.05(-0.95%) |
Oct 19, 2012 | 5.453 | 5.511 | 5.420 | 5.466 | 352,394 | -0.03(-0.59%) |
Oct 18, 2012 | 5.537 | 5.557 | 5.498 | 5.498 | 299,244 | -0.03(-0.59%) |
Oct 17, 2012 | 5.453 | 5.531 | 5.453 | 5.531 | 258,035 | +0.08(+1.43%) |
Oct 16, 2012 | 5.492 | 5.595 | 5.420 | 5.453 | 314,714 | +0.00(+0.00%) |
Oct 15, 2012 | 5.479 | 5.505 | 5.414 | 5.453 | 422,576 | -0.01(-0.24%) |
Oct 12, 2012 | 5.582 | 5.595 | 5.466 | 5.466 | 496,900 | -0.14(-2.55%) |
Oct 11, 2012 | 5.680 | 5.680 | 5.586 | 5.608 | 238,983 | -0.02(-0.35%) |
Oct 10, 2012 | 5.667 | 5.712 | 5.608 | 5.628 | 382,356 | -0.03(-0.46%) |
Oct 09, 2012 | 5.725 | 5.738 | 5.640 | 5.654 | 333,495 | -0.07(-1.25%) |
Oct 08, 2012 | 5.719 | 5.751 | 5.692 | 5.725 | 116,439 | -0.01(-0.11%) |
Oct 05, 2012 | 5.719 | 5.779 | 5.699 | 5.732 | 209,360 | +0.02(+0.34%) |
Oct 04, 2012 | 5.699 | 5.732 | 5.660 | 5.712 | 263,279 | +0.05(+0.80%) |
Oct 03, 2012 | 5.712 | 5.719 | 5.647 | 5.667 | 259,324 | -0.02(-0.34%) |
Oct 02, 2012 | 5.680 | 5.725 | 5.654 | 5.686 | 243,959 | +0.03(+0.46%) |
Oct 01, 2012 | 5.758 | 5.758 | 5.634 | 5.660 | 433,302 | -0.06(-1.13%) |
Sep 28, 2012 | 5.758 | 5.776 | 5.693 | 5.725 | 302,527 | -0.06(-1.01%) |
Sep 27, 2012 | 5.836 | 5.849 | 5.771 | 5.784 | 284,888 | -0.01(-0.22%) |
Sep 26, 2012 | 5.810 | 5.855 | 5.764 | 5.797 | 211,606 | -0.01(-0.22%) |
Sep 25, 2012 | 5.927 | 5.978 | 5.810 | 5.810 | 301,259 | -0.08(-1.43%) |
Sep 24, 2012 | 5.855 | 5.927 | 5.803 | 5.894 | 321,230 | +0.04(+0.67%) |
Sep 21, 2012 | 5.907 | 5.914 | 5.842 | 5.855 | 669,031 | +0.04(+0.66%) |
Sep 20, 2012 | 5.875 | 5.888 | 5.816 | 5.817 | 247,008 | -0.10(-1.75%) |
Sep 19, 2012 | 5.914 | 5.978 | 5.764 | 5.920 | 811,108 | +0.01(+0.22%) |
Sep 18, 2012 | 5.836 | 5.940 | 5.829 | 5.907 | 609,117 | +0.05(+0.89%) |
Sep 17, 2012 | 5.849 | 5.868 | 5.823 | 5.855 | 299,544 | -0.03(-0.44%) |
Sep 14, 2012 | 5.777 | 5.894 | 5.751 | 5.881 | 449,352 | +0.12(+2.14%) |
Sep 13, 2012 | 5.647 | 5.784 | 5.628 | 5.758 | 411,433 | +0.10(+1.72%) |
Sep 12, 2012 | 5.654 | 5.680 | 5.621 | 5.660 | 179,921 | +0.03(+0.46%) |
Sep 11, 2012 | 5.641 | 5.673 | 5.595 | 5.634 | 309,327 | +0.01(+0.23%) |
Sep 10, 2012 | 5.595 | 5.647 | 5.595 | 5.621 | 212,742 | +0.01(+0.23%) |
Sep 07, 2012 | 5.615 | 5.628 | 5.581 | 5.608 | 269,951 | +0.03(+0.58%) |
Sep 06, 2012 | 5.582 | 5.641 | 5.565 | 5.576 | 424,805 | +0.03(+0.59%) |
Sep 05, 2012 | 5.570 | 5.570 | 5.524 | 5.544 | 219,420 | +0.00(+0.00%) |
Sep 04, 2012 | 5.511 | 5.557 | 5.466 | 5.544 | 460,624 | +0.03(+0.59%) |
Aug 31, 2012 | 5.582 | 5.582 | 5.511 | 5.511 | 315,933 | -0.04(-0.70%) |
Aug 30, 2012 | 5.595 | 5.595 | 5.544 | 5.550 | 188,930 | -0.06(-1.04%) |
Aug 29, 2012 | 5.544 | 5.608 | 5.544 | 5.608 | 324,570 | +0.08(+1.41%) |
Aug 27, 2012 | 5.595 | 5.608 | 5.531 | 5.531 | 398,220 | -0.03(-0.47%) |
Aug 24, 2012 | 5.550 | 5.582 | 5.531 | 5.557 | 280,610 | -0.01(-0.23%) |
Aug 23, 2012 | 5.660 | 5.660 | 5.544 | 5.570 | 211,007 | -0.08(-1.49%) |
Aug 22, 2012 | 5.673 | 5.699 | 5.621 | 5.654 | 153,814 | -0.04(-0.68%) |
Aug 21, 2012 | 5.699 | 5.719 | 5.634 | 5.693 | 449,590 | +0.03(+0.46%) |
Aug 20, 2012 | 5.595 | 5.670 | 5.570 | 5.667 | 603,520 | +0.05(+0.81%) |
Aug 17, 2012 | 5.570 | 5.628 | 5.570 | 5.621 | 426,045 | +0.03(+0.58%) |
Aug 16, 2012 | 5.621 | 5.621 | 5.576 | 5.589 | 278,057 | -0.03(-0.46%) |
Aug 15, 2012 | 5.576 | 5.644 | 5.576 | 5.615 | 302,769 | +0.03(+0.46%) |
Aug 14, 2012 | 5.628 | 5.654 | 5.570 | 5.589 | 302,072 | -0.03(-0.58%) |
Aug 13, 2012 | 5.576 | 5.641 | 5.479 | 5.621 | 342,391 | +0.03(+0.52%) |
Aug 10, 2012 | 5.615 | 5.621 | 5.576 | 5.592 | 169,619 | -0.02(-0.40%) |
Aug 09, 2012 | 5.628 | 5.673 | 5.608 | 5.615 | 258,950 | -0.01(-0.12%) |
Aug 08, 2012 | 5.576 | 5.628 | 5.537 | 5.621 | 444,967 | +0.07(+1.23%) |
Aug 07, 2012 | 5.463 | 5.592 | 5.450 | 5.553 | 438,743 | +0.10(+1.77%) |
Aug 06, 2012 | 5.418 | 5.463 | 5.393 | 5.457 | 409,623 | +0.06(+1.07%) |
Aug 03, 2012 | 5.290 | 5.425 | 5.290 | 5.399 | 462,680 | +0.15(+2.82%) |
Aug 02, 2012 | 5.270 | 5.322 | 5.225 | 5.251 | 290,118 | -0.04(-0.73%) |
Aug 01, 2012 | 5.405 | 5.425 | 5.290 | 5.290 | 448,722 | -0.12(-2.14%) |
Jul 31, 2012 | 5.412 | 5.502 | 5.399 | 5.405 | 408,417 | -0.06(-1.06%) |
Jul 30, 2012 | 5.470 | 5.515 | 5.444 | 5.463 | 405,005 | -0.02(-0.35%) |
Jul 27, 2012 | 5.438 | 5.495 | 5.335 | 5.483 | 354,535 | +0.04(+0.83%) |
Jul 26, 2012 | 5.508 | 5.872 | 5.367 | 5.438 | 509,506 | -0.13(-2.31%) |
Jul 25, 2012 | 5.630 | 5.663 | 5.521 | 5.566 | 531,199 | -0.03(-0.57%) |
Jul 24, 2012 | 5.637 | 5.727 | 5.566 | 5.598 | 355,081 | -0.01(-0.23%) |
Jul 23, 2012 | 5.630 | 5.650 | 5.573 | 5.611 | 407,935 | -0.09(-1.58%) |
Jul 20, 2012 | 5.701 | 5.740 | 5.663 | 5.701 | 743,614 | -0.04(-0.78%) |
Jul 19, 2012 | 5.817 | 5.817 | 5.733 | 5.746 | 248,052 | -0.07(-1.22%) |
Jul 18, 2012 | 5.772 | 5.868 | 5.753 | 5.817 | 401,635 | +0.03(+0.44%) |
Jul 17, 2012 | 5.920 | 5.933 | 5.772 | 5.791 | 697,121 | -0.08(-1.42%) |
Jul 16, 2012 | 5.907 | 5.945 | 5.843 | 5.875 | 400,723 | -0.03(-0.44%) |
Jul 13, 2012 | 5.875 | 5.933 | 5.791 | 5.900 | 388,547 | +0.06(+1.10%) |
Jul 12, 2012 | 5.791 | 5.836 | 5.753 | 5.836 | 273,207 | +0.01(+0.11%) |
Jul 11, 2012 | 5.798 | 5.855 | 5.778 | 5.830 | 294,088 | +0.01(+0.22%) |
Jul 10, 2012 | 5.855 | 5.862 | 5.781 | 5.817 | 268,599 | +0.01(+0.22%) |
Jul 09, 2012 | 5.900 | 5.900 | 5.765 | 5.804 | 561,894 | -0.09(-1.53%) |
Jul 06, 2012 | 5.785 | 5.913 | 5.778 | 5.894 | 384,197 | +0.04(+0.77%) |
Jul 05, 2012 | 5.836 | 5.881 | 5.798 | 5.849 | 401,882 | -0.03(-0.44%) |
Jul 03, 2012 | 5.791 | 5.894 | 5.753 | 5.875 | 248,541 | +0.10(+1.67%) |