Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 5.379 | 5.427 | 5.330 | 5.367 | 36,850 | -0.04(-0.67%) |
Jul 30, 2013 | 5.443 | 5.479 | 5.375 | 5.403 | 53,028 | -0.04(-0.80%) |
Jul 29, 2013 | 5.496 | 5.496 | 5.431 | 5.447 | 18,635 | -0.05(-0.89%) |
Jul 26, 2013 | 5.512 | 5.512 | 5.443 | 5.496 | 35,694 | -0.01(-0.16%) |
Jul 25, 2013 | 5.484 | 5.532 | 5.484 | 5.504 | 42,579 | -0.02(-0.42%) |
Jul 24, 2013 | 5.609 | 5.609 | 5.479 | 5.528 | 39,672 | -0.05(-0.94%) |
Jul 23, 2013 | 5.596 | 5.596 | 5.564 | 5.580 | 16,748 | -0.00(-0.07%) |
Jul 22, 2013 | 5.528 | 5.596 | 5.524 | 5.584 | 55,391 | +0.03(+0.51%) |
Jul 19, 2013 | 5.540 | 5.568 | 5.528 | 5.556 | 30,195 | +0.02(+0.29%) |
Jul 18, 2013 | 5.496 | 5.572 | 5.496 | 5.540 | 58,043 | +0.04(+0.66%) |
Jul 17, 2013 | 5.492 | 5.532 | 5.467 | 5.504 | 53,950 | +0.05(+0.96%) |
Jul 16, 2013 | 5.447 | 5.471 | 5.439 | 5.451 | 32,623 | -0.01(-0.22%) |
Jul 15, 2013 | 5.459 | 5.479 | 5.423 | 5.463 | 81,810 | +0.07(+1.27%) |
Jul 12, 2013 | 5.395 | 5.407 | 5.338 | 5.395 | 44,429 | +0.02(+0.45%) |
Jul 11, 2013 | 5.266 | 5.375 | 5.266 | 5.371 | 175,426 | +0.15(+2.86%) |
Jul 10, 2013 | 5.217 | 5.290 | 5.217 | 5.221 | 49,077 | -0.02(-0.46%) |
Jul 09, 2013 | 5.185 | 5.246 | 5.207 | 5.246 | 125,500 | +0.03(+0.54%) |
Jul 08, 2013 | 5.274 | 5.338 | 5.189 | 5.217 | 88,139 | -0.08(-1.60%) |
Jul 05, 2013 | 5.379 | 5.379 | 5.250 | 5.302 | 49,146 | -0.06(-1.13%) |
Jul 03, 2013 | 5.383 | 5.407 | 5.338 | 5.363 | 31,746 | -0.07(-1.26%) |
Jul 02, 2013 | 5.383 | 5.455 | 5.375 | 5.431 | 57,175 | +0.03(+0.52%) |
Jul 01, 2013 | 5.439 | 5.455 | 5.361 | 5.403 | 37,204 | -0.04(-0.74%) |
Jun 28, 2013 | 5.290 | 5.447 | 5.279 | 5.443 | 103,040 | +0.18(+3.37%) |
Jun 27, 2013 | 5.145 | 5.318 | 5.145 | 5.266 | 85,292 | +0.16(+3.08%) |
Jun 26, 2013 | 4.980 | 5.109 | 4.980 | 5.109 | 63,504 | +0.15(+3.01%) |
Jun 25, 2013 | 5.024 | 5.105 | 4.943 | 4.959 | 197,901 | -0.02(-0.49%) |
Jun 24, 2013 | 5.060 | 5.068 | 4.943 | 4.984 | 140,255 | -0.16(-3.13%) |
Jun 21, 2013 | 5.121 | 5.242 | 5.000 | 5.145 | 148,769 | +0.08(+1.67%) |
Jun 20, 2013 | 5.411 | 5.411 | 4.990 | 5.060 | 200,176 | -0.41(-7.54%) |
Jun 19, 2013 | 5.645 | 5.645 | 5.436 | 5.473 | 71,019 | -0.19(-3.39%) |
Jun 18, 2013 | 5.669 | 5.705 | 5.645 | 5.665 | 62,207 | +0.02(+0.29%) |
Jun 17, 2013 | 5.581 | 5.653 | 5.502 | 5.649 | 51,344 | +0.12(+2.23%) |
Jun 14, 2013 | 5.403 | 5.527 | 5.391 | 5.526 | 80,863 | +0.12(+2.28%) |
Jun 13, 2013 | 5.284 | 5.474 | 5.272 | 5.403 | 52,442 | +0.13(+2.41%) |
Jun 12, 2013 | 5.399 | 5.399 | 5.268 | 5.276 | 58,546 | -0.09(-1.59%) |
Jun 11, 2013 | 5.351 | 5.390 | 5.351 | 5.361 | 49,205 | -0.06(-1.13%) |
Jun 10, 2013 | 5.419 | 5.438 | 5.395 | 5.423 | 26,692 | -0.01(-0.20%) |
Jun 07, 2013 | 5.458 | 5.470 | 5.391 | 5.434 | 28,899 | +0.01(+0.20%) |
Jun 06, 2013 | 5.343 | 5.431 | 5.339 | 5.423 | 35,232 | +0.08(+1.56%) |
Jun 05, 2013 | 5.331 | 5.359 | 5.307 | 5.339 | 54,170 | -0.00(-0.07%) |
Jun 04, 2013 | 5.391 | 5.419 | 5.307 | 5.343 | 129,942 | -0.02(-0.30%) |
Jun 03, 2013 | 5.494 | 5.494 | 5.276 | 5.359 | 113,357 | -0.19(-3.43%) |
May 31, 2013 | 5.605 | 5.637 | 5.546 | 5.550 | 89,145 | -0.08(-1.41%) |
May 30, 2013 | 5.689 | 5.740 | 5.629 | 5.629 | 31,088 | -0.06(-1.05%) |
May 29, 2013 | 5.887 | 5.887 | 5.653 | 5.689 | 77,386 | -0.21(-3.63%) |
May 28, 2013 | 5.939 | 5.955 | 5.887 | 5.903 | 30,115 | -0.01(-0.13%) |
May 24, 2013 | 5.891 | 5.935 | 5.831 | 5.911 | 44,237 | -0.00(-0.00%) |
May 23, 2013 | 5.919 | 5.939 | 5.780 | 5.911 | 64,075 | -0.02(-0.27%) |
May 22, 2013 | 6.034 | 6.070 | 5.919 | 5.927 | 62,063 | -0.12(-2.06%) |
May 21, 2013 | 6.066 | 6.089 | 6.034 | 6.051 | 34,496 | +0.02(+0.29%) |
May 20, 2013 | 6.034 | 6.089 | 6.006 | 6.034 | 28,924 | +0.00(+0.07%) |
May 17, 2013 | 6.018 | 6.030 | 5.958 | 6.030 | 38,970 | +0.06(+1.00%) |
May 16, 2013 | 5.935 | 6.010 | 5.935 | 5.970 | 35,829 | +0.03(+0.47%) |
May 15, 2013 | 5.970 | 6.038 | 5.911 | 5.943 | 80,727 | -0.15(-2.41%) |
May 13, 2013 | 6.085 | 6.156 | 6.051 | 6.089 | 33,153 | -0.02(-0.32%) |
May 10, 2013 | 6.121 | 6.133 | 6.066 | 6.109 | 36,874 | -0.01(-0.19%) |
May 09, 2013 | 6.097 | 6.125 | 6.082 | 6.121 | 42,965 | +0.02(+0.33%) |
May 08, 2013 | 6.058 | 6.101 | 6.044 | 6.101 | 44,648 | +0.06(+1.05%) |
May 07, 2013 | 6.085 | 6.089 | 6.006 | 6.038 | 65,577 | -0.03(-0.52%) |
May 06, 2013 | 6.054 | 6.082 | 6.026 | 6.070 | 36,778 | +0.02(+0.33%) |
May 03, 2013 | 6.050 | 6.050 | 5.982 | 6.050 | 61,680 | +0.02(+0.40%) |
May 02, 2013 | 5.978 | 6.044 | 5.966 | 6.026 | 61,969 | +0.06(+1.00%) |
May 01, 2013 | 5.962 | 6.002 | 5.907 | 5.966 | 68,857 | +0.03(+0.53%) |
Apr 30, 2013 | 5.970 | 5.970 | 5.935 | 5.935 | 115,329 | -0.02(-0.33%) |
Apr 29, 2013 | 6.038 | 6.038 | 5.915 | 5.955 | 88,221 | -0.04(-0.73%) |
Apr 26, 2013 | 6.014 | 6.002 | 5.982 | 5.998 | 24,568 | +0.01(+0.13%) |
Apr 25, 2013 | 5.974 | 5.990 | 5.923 | 5.990 | 37,693 | +0.04(+0.60%) |
Apr 24, 2013 | 6.014 | 6.014 | 5.936 | 5.955 | 28,022 | -0.07(-1.19%) |
Apr 23, 2013 | 5.955 | 6.026 | 5.937 | 6.026 | 62,990 | +0.12(+2.08%) |
Apr 22, 2013 | 5.891 | 5.954 | 5.879 | 5.903 | 40,557 | -0.01(-0.20%) |
Apr 19, 2013 | 5.919 | 5.935 | 5.879 | 5.915 | 39,610 | -0.04(-0.60%) |
Apr 18, 2013 | 5.943 | 5.958 | 5.895 | 5.951 | 39,769 | +0.01(+0.13%) |
Apr 17, 2013 | 5.915 | 5.943 | 5.847 | 5.943 | 52,331 | +0.03(+0.48%) |
Apr 16, 2013 | 5.883 | 5.939 | 5.839 | 5.914 | 36,395 | +0.04(+0.73%) |
Apr 15, 2013 | 5.923 | 5.923 | 5.856 | 5.871 | 23,876 | -0.04(-0.74%) |
Apr 12, 2013 | 5.863 | 5.951 | 5.804 | 5.915 | 82,686 | +0.10(+1.78%) |
Apr 11, 2013 | 5.867 | 5.886 | 5.780 | 5.812 | 35,075 | -0.01(-0.20%) |
Apr 10, 2013 | 5.883 | 5.883 | 5.816 | 5.824 | 48,691 | -0.10(-1.74%) |
Apr 09, 2013 | 5.911 | 5.935 | 5.879 | 5.927 | 67,197 | -0.01(-0.13%) |
Apr 08, 2013 | 6.145 | 6.145 | 5.935 | 5.935 | 90,914 | -0.62(-9.45%) |
Apr 05, 2013 | 5.859 | 7.939 | 5.859 | 6.554 | 80,923 | +0.60(+10.07%) |
Apr 04, 2013 | 5.899 | 5.966 | 5.851 | 5.955 | 78,613 | +0.06(+0.94%) |
Apr 03, 2013 | 6.014 | 6.038 | 5.899 | 5.899 | 49,193 | -0.18(-3.00%) |
Apr 02, 2013 | 6.018 | 6.089 | 5.831 | 6.082 | 178,780 | +0.05(+0.86%) |
Apr 01, 2013 | 5.962 | 6.042 | 5.824 | 6.030 | 80,135 | +0.02(+0.26%) |
Mar 28, 2013 | 5.978 | 6.074 | 5.831 | 6.014 | 147,135 | +0.06(+1.00%) |
Mar 27, 2013 | 5.915 | 5.974 | 5.875 | 5.955 | 57,684 | +0.01(+0.13%) |
Mar 26, 2013 | 5.919 | 5.955 | 5.851 | 5.947 | 64,798 | +0.02(+0.34%) |
Mar 25, 2013 | 5.867 | 5.935 | 5.855 | 5.927 | 45,918 | +0.07(+1.20%) |
Mar 22, 2013 | 5.827 | 5.863 | 5.799 | 5.856 | 36,317 | -0.00(-0.05%) |
Mar 21, 2013 | 5.812 | 5.875 | 5.780 | 5.859 | 48,087 | +0.00(+0.07%) |
Mar 20, 2013 | 5.931 | 5.931 | 5.768 | 5.855 | 54,115 | -0.10(-1.67%) |
Mar 19, 2013 | 5.855 | 6.070 | 5.802 | 5.955 | 85,415 | +0.08(+1.28%) |
Mar 18, 2013 | 5.760 | 5.955 | 5.748 | 5.879 | 47,721 | +0.08(+1.44%) |
Mar 15, 2013 | 5.819 | 5.866 | 5.729 | 5.796 | 47,970 | -0.07(-1.20%) |
Mar 14, 2013 | 5.796 | 5.866 | 5.745 | 5.866 | 30,804 | +0.05(+0.81%) |
Mar 13, 2013 | 5.761 | 5.866 | 5.756 | 5.819 | 22,959 | +0.09(+1.57%) |
Mar 12, 2013 | 5.620 | 5.729 | 5.561 | 5.729 | 34,435 | +0.09(+1.67%) |
Mar 11, 2013 | 5.792 | 5.792 | 5.588 | 5.635 | 71,526 | -0.04(-0.76%) |
Mar 08, 2013 | 5.620 | 5.706 | 5.612 | 5.679 | 77,798 | +0.06(+1.05%) |
Mar 07, 2013 | 5.839 | 5.839 | 5.612 | 5.620 | 64,284 | -0.19(-3.23%) |
Mar 06, 2013 | 5.866 | 5.866 | 5.753 | 5.807 | 55,940 | -0.01(-0.13%) |
Mar 05, 2013 | 5.866 | 5.889 | 5.768 | 5.815 | 46,865 | -0.02(-0.27%) |
Mar 04, 2013 | 5.788 | 5.854 | 5.690 | 5.831 | 79,923 | +0.02(+0.34%) |
Mar 01, 2013 | 5.718 | 5.843 | 5.678 | 5.811 | 56,176 | +0.09(+1.50%) |
Feb 28, 2013 | 5.569 | 5.729 | 5.514 | 5.725 | 49,591 | +0.13(+2.38%) |
Feb 27, 2013 | 5.542 | 5.617 | 5.510 | 5.592 | 92,481 | +0.03(+0.56%) |
Feb 26, 2013 | 5.491 | 5.561 | 5.491 | 5.561 | 43,761 | +0.05(+0.99%) |
Feb 25, 2013 | 5.549 | 5.569 | 5.502 | 5.506 | 62,678 | -0.06(-1.12%) |
Feb 22, 2013 | 5.506 | 5.659 | 5.506 | 5.569 | 65,128 | +0.03(+0.56%) |
Feb 21, 2013 | 5.522 | 5.557 | 5.483 | 5.538 | 70,938 | -0.01(-0.21%) |
Feb 20, 2013 | 5.545 | 5.561 | 5.475 | 5.549 | 64,606 | +0.02(+0.28%) |
Feb 19, 2013 | 5.459 | 5.545 | 5.446 | 5.534 | 55,621 | +0.02(+0.43%) |
Feb 15, 2013 | 5.444 | 5.510 | 5.405 | 5.510 | 51,552 | +0.07(+1.37%) |
Feb 14, 2013 | 5.479 | 5.495 | 5.377 | 5.436 | 87,878 | -0.10(-1.77%) |
Feb 13, 2013 | 5.440 | 5.534 | 5.424 | 5.534 | 76,389 | +0.09(+1.58%) |
Feb 12, 2013 | 5.495 | 5.518 | 5.448 | 5.448 | 83,557 | -0.02(-0.43%) |
Feb 11, 2013 | 5.326 | 5.471 | 5.299 | 5.471 | 154,423 | +0.15(+2.87%) |
Feb 08, 2013 | 5.342 | 5.397 | 5.315 | 5.319 | 219,753 | -0.06(-1.16%) |
Feb 07, 2013 | 5.502 | 5.502 | 5.319 | 5.381 | 98,226 | -0.16(-2.82%) |
Feb 06, 2013 | 5.502 | 5.538 | 5.393 | 5.538 | 110,664 | +0.06(+1.07%) |
Feb 04, 2013 | 5.686 | 5.718 | 5.448 | 5.479 | 144,855 | -0.23(-4.11%) |
Feb 01, 2013 | 5.733 | 5.803 | 5.690 | 5.714 | 46,374 | -0.02(-0.41%) |
Jan 31, 2013 | 5.741 | 5.776 | 5.682 | 5.737 | 23,911 | +0.02(+0.41%) |
Jan 30, 2013 | 5.753 | 5.780 | 5.714 | 5.714 | 46,165 | -0.07(-1.28%) |
Jan 29, 2013 | 5.886 | 5.886 | 5.745 | 5.788 | 68,045 | -0.07(-1.27%) |
Jan 28, 2013 | 5.847 | 5.866 | 5.839 | 5.862 | 39,539 | +0.05(+0.87%) |
Jan 25, 2013 | 6.011 | 6.011 | 5.811 | 5.811 | 109,045 | -0.16(-2.62%) |
Jan 24, 2013 | 6.073 | 6.073 | 5.940 | 5.968 | 49,438 | -0.07(-1.10%) |
Jan 23, 2013 | 5.964 | 6.097 | 5.953 | 6.034 | 55,071 | +0.03(+0.52%) |
Jan 22, 2013 | 5.968 | 6.010 | 5.948 | 6.003 | 78,010 | +0.05(+0.92%) |
Jan 18, 2013 | 5.956 | 5.991 | 5.847 | 5.948 | 102,875 | -0.00(-0.07%) |
Jan 17, 2013 | 5.995 | 6.062 | 5.913 | 5.952 | 89,681 | -0.07(-1.10%) |
Jan 16, 2013 | 5.647 | 6.167 | 5.647 | 6.019 | 246,774 | +0.26(+4.48%) |
Jan 15, 2013 | 5.674 | 5.761 | 5.647 | 5.761 | 47,047 | +0.06(+1.10%) |
Jan 14, 2013 | 5.772 | 5.772 | 5.667 | 5.698 | 74,878 | -0.08(-1.42%) |
Jan 11, 2013 | 5.811 | 5.811 | 5.694 | 5.780 | 63,939 | -0.05(-0.81%) |
Jan 10, 2013 | 5.792 | 5.847 | 5.745 | 5.827 | 45,909 | +0.02(+0.34%) |
Jan 09, 2013 | 5.811 | 5.857 | 5.741 | 5.807 | 46,298 | +0.00(+0.07%) |
Jan 08, 2013 | 6.007 | 6.022 | 5.777 | 5.804 | 53,235 | -0.25(-4.20%) |
Jan 07, 2013 | 6.003 | 6.058 | 5.800 | 6.058 | 89,939 | -0.00(-0.06%) |
Jan 04, 2013 | 5.905 | 6.062 | 5.870 | 6.062 | 54,588 | +0.13(+2.24%) |
Jan 03, 2013 | 5.933 | 5.991 | 5.827 | 5.929 | 76,259 | -0.04(-0.66%) |
Jan 02, 2013 | 6.022 | 6.023 | 5.757 | 5.968 | 198,683 | +0.21(+3.67%) |
Dec 31, 2012 | 5.694 | 5.866 | 5.694 | 5.757 | 217,559 | +0.12(+2.19%) |
Dec 28, 2012 | 5.604 | 5.862 | 5.546 | 5.633 | 152,319 | +0.03(+0.59%) |
Dec 27, 2012 | 5.686 | 5.686 | 5.479 | 5.600 | 77,159 | -0.04(-0.76%) |
Dec 26, 2012 | 5.549 | 5.655 | 5.526 | 5.643 | 79,550 | +0.11(+1.98%) |
Dec 24, 2012 | 5.542 | 5.553 | 5.514 | 5.534 | 50,381 | -0.05(-0.84%) |
Dec 21, 2012 | 5.522 | 5.592 | 5.514 | 5.581 | 74,333 | -0.04(-0.63%) |
Dec 20, 2012 | 5.628 | 5.647 | 5.440 | 5.616 | 142,471 | +0.04(+0.77%) |
Dec 19, 2012 | 5.452 | 5.624 | 5.397 | 5.573 | 94,263 | +0.21(+3.95%) |
Dec 18, 2012 | 5.290 | 5.361 | 5.290 | 5.361 | 83,711 | +0.10(+1.90%) |
Dec 17, 2012 | 5.239 | 5.276 | 5.239 | 5.261 | 44,551 | +0.03(+0.57%) |
Dec 14, 2012 | 5.131 | 5.250 | 5.116 | 5.231 | 85,373 | +0.10(+1.88%) |
Dec 13, 2012 | 5.101 | 5.153 | 5.057 | 5.135 | 59,595 | +0.05(+1.02%) |
Dec 12, 2012 | 5.038 | 5.083 | 5.031 | 5.083 | 89,670 | +0.05(+1.03%) |
Dec 11, 2012 | 5.031 | 5.031 | 4.979 | 5.031 | 102,358 | +0.06(+1.12%) |
Dec 10, 2012 | 5.023 | 5.023 | 4.960 | 4.975 | 74,495 | -0.01(-0.22%) |
Dec 07, 2012 | 4.909 | 4.993 | 4.909 | 4.986 | 70,503 | +0.05(+0.98%) |
Dec 06, 2012 | 4.923 | 4.938 | 4.883 | 4.938 | 55,799 | +0.01(+0.30%) |
Dec 05, 2012 | 4.934 | 4.957 | 4.879 | 4.923 | 72,461 | -0.01(-0.23%) |
Dec 04, 2012 | 4.927 | 4.938 | 4.901 | 4.934 | 39,081 | +0.03(+0.53%) |
Nov 30, 2012 | 4.909 | 4.912 | 4.884 | 4.909 | 61,415 | +0.01(+0.23%) |
Nov 29, 2012 | 4.894 | 4.897 | 4.849 | 4.897 | 43,761 | +0.03(+0.69%) |
Nov 28, 2012 | 4.842 | 4.868 | 4.824 | 4.864 | 74,179 | +0.01(+0.31%) |
Nov 27, 2012 | 4.823 | 4.859 | 4.786 | 4.849 | 98,531 | +0.00(+0.08%) |
Nov 26, 2012 | 4.834 | 4.864 | 4.797 | 4.846 | 54,329 | +0.03(+0.69%) |
Nov 23, 2012 | 4.786 | 4.816 | 4.782 | 4.812 | 15,145 | +0.07(+1.56%) |
Nov 21, 2012 | 4.764 | 4.790 | 4.716 | 4.738 | 88,639 | -0.01(-0.23%) |
Nov 20, 2012 | 4.708 | 4.790 | 4.679 | 4.749 | 76,690 | +0.01(+0.23%) |
Nov 19, 2012 | 4.627 | 4.738 | 4.627 | 4.738 | 111,249 | +0.16(+3.57%) |
Nov 16, 2012 | 4.438 | 4.642 | 4.438 | 4.575 | 66,872 | +0.13(+3.01%) |
Nov 15, 2012 | 4.538 | 4.579 | 4.412 | 4.441 | 175,801 | -0.13(-2.76%) |
Nov 14, 2012 | 4.738 | 4.738 | 4.556 | 4.567 | 137,351 | -0.14(-2.99%) |
Nov 13, 2012 | 4.775 | 4.805 | 4.597 | 4.708 | 141,022 | -0.07(-1.55%) |
Nov 12, 2012 | 4.901 | 4.934 | 4.716 | 4.782 | 136,674 | -0.14(-2.86%) |
Nov 09, 2012 | 4.953 | 4.972 | 4.901 | 4.923 | 73,707 | -0.06(-1.12%) |
Nov 08, 2012 | 5.005 | 5.027 | 4.979 | 4.979 | 35,202 | -0.06(-1.10%) |
Nov 07, 2012 | 5.027 | 5.061 | 4.972 | 5.035 | 80,777 | -0.04(-0.88%) |
Nov 06, 2012 | 5.031 | 5.079 | 5.020 | 5.079 | 52,630 | +0.03(+0.59%) |
Nov 05, 2012 | 5.023 | 5.057 | 5.001 | 5.049 | 55,346 | +0.01(+0.15%) |
Nov 02, 2012 | 5.012 | 5.075 | 5.005 | 5.042 | 43,659 | +0.03(+0.52%) |
Nov 01, 2012 | 4.957 | 5.023 | 4.957 | 5.016 | 23,860 | +0.03(+0.67%) |
Oct 31, 2012 | 5.016 | 5.086 | 4.934 | 4.983 | 109,360 | -0.04(-0.88%) |
Oct 26, 2012 | 5.049 | 5.027 | 5.027 | 5.027 | 58,532 | -0.01(-0.15%) |
Oct 25, 2012 | 5.101 | 5.138 | 5.035 | 5.035 | 56,994 | -0.07(-1.38%) |
Oct 24, 2012 | 5.064 | 5.105 | 5.031 | 5.105 | 66,443 | +0.07(+1.40%) |
Oct 23, 2012 | 5.075 | 5.105 | 5.020 | 5.035 | 49,706 | -0.11(-2.09%) |
Oct 19, 2012 | 5.161 | 5.168 | 5.072 | 5.142 | 41,182 | +0.00(+0.00%) |
Oct 18, 2012 | 5.109 | 5.157 | 5.042 | 5.142 | 101,268 | +0.06(+1.24%) |
Oct 17, 2012 | 5.120 | 5.131 | 5.042 | 5.079 | 52,390 | -0.02(-0.36%) |
Oct 16, 2012 | 5.101 | 5.124 | 5.035 | 5.098 | 34,574 | +0.04(+0.88%) |
Oct 15, 2012 | 5.101 | 5.101 | 5.016 | 5.053 | 32,060 | -0.02(-0.37%) |
Oct 12, 2012 | 5.079 | 5.083 | 5.038 | 5.072 | 71,161 | +0.01(+0.15%) |
Oct 11, 2012 | 5.042 | 5.079 | 5.035 | 5.064 | 38,917 | +0.06(+1.11%) |
Oct 10, 2012 | 5.005 | 5.038 | 4.987 | 5.009 | 74,897 | -0.03(-0.66%) |
Oct 09, 2012 | 5.023 | 5.098 | 5.005 | 5.042 | 82,231 | -0.01(-0.29%) |
Oct 08, 2012 | 5.079 | 5.079 | 5.001 | 5.057 | 43,510 | -0.07(-1.30%) |
Oct 05, 2012 | 5.124 | 5.187 | 5.046 | 5.124 | 67,786 | -0.03(-0.65%) |
Oct 04, 2012 | 5.153 | 5.190 | 5.064 | 5.157 | 82,508 | -0.04(-0.71%) |
Oct 03, 2012 | 5.213 | 5.261 | 5.086 | 5.194 | 54,704 | -0.04(-0.78%) |
Oct 02, 2012 | 5.146 | 5.235 | 5.068 | 5.235 | 82,468 | +0.07(+1.36%) |
Oct 01, 2012 | 5.313 | 5.357 | 5.153 | 5.164 | 63,290 | -0.13(-2.52%) |
Sep 28, 2012 | 5.413 | 5.413 | 5.270 | 5.298 | 95,202 | +0.02(+0.28%) |
Sep 27, 2012 | 5.246 | 5.287 | 5.209 | 5.283 | 34,490 | +0.06(+1.13%) |
Sep 26, 2012 | 5.324 | 5.324 | 5.187 | 5.224 | 47,540 | -0.07(-1.26%) |
Sep 25, 2012 | 5.402 | 5.405 | 5.283 | 5.290 | 81,972 | -0.09(-1.59%) |
Sep 24, 2012 | 5.316 | 5.376 | 5.276 | 5.376 | 78,967 | +0.09(+1.61%) |
Sep 21, 2012 | 5.313 | 5.350 | 5.284 | 5.290 | 43,332 | -0.04(-0.83%) |
Sep 20, 2012 | 5.339 | 5.345 | 5.264 | 5.335 | 51,138 | +0.00(+0.00%) |
Sep 19, 2012 | 5.302 | 5.365 | 5.295 | 5.335 | 55,975 | +0.04(+0.84%) |
Sep 18, 2012 | 5.372 | 5.372 | 5.268 | 5.290 | 38,081 | -0.10(-1.92%) |
Sep 17, 2012 | 5.380 | 5.434 | 5.358 | 5.394 | 63,661 | -0.00(-0.07%) |
Sep 14, 2012 | 5.270 | 5.412 | 5.263 | 5.398 | 40,817 | +0.12(+2.35%) |
Sep 13, 2012 | 5.230 | 5.302 | 5.230 | 5.274 | 46,063 | +0.03(+0.56%) |
Sep 12, 2012 | 5.347 | 5.347 | 5.241 | 5.244 | 53,108 | -0.03(-0.62%) |
Sep 11, 2012 | 5.292 | 5.350 | 5.230 | 5.277 | 56,564 | +0.01(+0.14%) |
Sep 10, 2012 | 5.314 | 5.314 | 5.266 | 5.270 | 33,273 | -0.07(-1.23%) |
Sep 07, 2012 | 5.416 | 5.416 | 5.328 | 5.336 | 79,022 | -0.06(-1.15%) |
Sep 06, 2012 | 5.409 | 5.475 | 5.359 | 5.398 | 61,876 | +0.04(+0.68%) |
Sep 05, 2012 | 5.376 | 5.423 | 5.354 | 5.361 | 17,671 | -0.01(-0.27%) |
Sep 04, 2012 | 5.332 | 5.376 | 5.310 | 5.376 | 55,994 | +0.08(+1.52%) |
Aug 31, 2012 | 5.369 | 5.402 | 5.243 | 5.296 | 42,021 | +0.00(+0.00%) |
Aug 30, 2012 | 5.358 | 5.358 | 5.285 | 5.296 | 80,062 | -0.05(-0.89%) |
Aug 29, 2012 | 5.310 | 5.354 | 5.310 | 5.343 | 71,054 | +0.17(+3.25%) |
Aug 27, 2012 | 5.157 | 5.182 | 5.106 | 5.175 | 45,778 | +0.05(+0.93%) |
Aug 24, 2012 | 5.106 | 5.142 | 5.102 | 5.128 | 40,650 | +0.06(+1.15%) |
Aug 23, 2012 | 5.051 | 5.098 | 5.033 | 5.069 | 29,752 | +0.01(+0.14%) |
Aug 22, 2012 | 5.055 | 5.062 | 4.985 | 5.062 | 63,724 | +0.02(+0.43%) |
Aug 21, 2012 | 5.120 | 5.141 | 5.029 | 5.040 | 31,198 | -0.07(-1.29%) |
Aug 20, 2012 | 5.171 | 5.171 | 5.062 | 5.106 | 49,508 | -0.07(-1.34%) |
Aug 17, 2012 | 5.131 | 5.186 | 5.095 | 5.175 | 35,086 | +0.07(+1.29%) |
Aug 16, 2012 | 5.109 | 5.128 | 5.062 | 5.109 | 34,859 | +0.01(+0.14%) |
Aug 15, 2012 | 5.084 | 5.128 | 5.058 | 5.102 | 21,507 | +0.02(+0.43%) |
Aug 14, 2012 | 5.186 | 5.186 | 5.062 | 5.080 | 47,695 | -0.05(-1.07%) |
Aug 13, 2012 | 5.128 | 5.223 | 5.080 | 5.135 | 68,535 | +0.03(+0.57%) |
Aug 10, 2012 | 5.106 | 5.117 | 5.069 | 5.106 | 38,665 | +0.00(+0.07%) |
Aug 09, 2012 | 5.047 | 5.144 | 5.047 | 5.102 | 46,548 | +0.05(+0.94%) |
Aug 08, 2012 | 5.106 | 5.164 | 5.000 | 5.055 | 37,701 | -0.05(-1.00%) |
Aug 07, 2012 | 5.095 | 5.142 | 5.084 | 5.106 | 57,328 | +0.00(+0.00%) |
Aug 06, 2012 | 5.146 | 5.146 | 5.091 | 5.106 | 41,121 | -0.02(-0.36%) |
Aug 03, 2012 | 5.098 | 5.131 | 5.080 | 5.124 | 48,180 | +0.08(+1.67%) |
Aug 02, 2012 | 5.003 | 5.080 | 4.992 | 5.040 | 52,273 | +0.01(+0.15%) |