Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 5.629 | 5.629 | 5.590 | 5.604 | 46,205 | +0.01(+0.19%) |
Jul 30, 2013 | 5.600 | 5.647 | 5.590 | 5.593 | 25,435 | -0.01(-0.25%) |
Jul 29, 2013 | 5.622 | 5.636 | 5.533 | 5.608 | 51,794 | +0.00(+0.06%) |
Jul 26, 2013 | 5.636 | 5.643 | 5.604 | 5.604 | 43,831 | -0.04(-0.75%) |
Jul 25, 2013 | 5.608 | 5.668 | 5.604 | 5.647 | 37,529 | +0.01(+0.25%) |
Jul 24, 2013 | 5.689 | 5.693 | 5.600 | 5.632 | 47,638 | -0.02(-0.38%) |
Jul 23, 2013 | 5.725 | 5.728 | 5.632 | 5.654 | 74,724 | -0.00(-0.06%) |
Jul 22, 2013 | 5.650 | 5.681 | 5.632 | 5.657 | 53,422 | +0.02(+0.44%) |
Jul 19, 2013 | 5.636 | 5.696 | 5.618 | 5.632 | 37,473 | -0.00(-0.06%) |
Jul 18, 2013 | 5.654 | 5.703 | 5.629 | 5.636 | 74,814 | -0.05(-0.87%) |
Jul 17, 2013 | 5.707 | 5.714 | 5.639 | 5.686 | 38,315 | +0.02(+0.44%) |
Jul 16, 2013 | 5.689 | 5.707 | 5.568 | 5.661 | 51,042 | +0.01(+0.19%) |
Jul 15, 2013 | 5.679 | 5.735 | 5.650 | 5.650 | 111,510 | -0.05(-0.87%) |
Jul 12, 2013 | 5.718 | 5.742 | 5.661 | 5.700 | 44,366 | -0.02(-0.31%) |
Jul 11, 2013 | 5.746 | 5.746 | 5.650 | 5.718 | 64,922 | +0.07(+1.26%) |
Jul 10, 2013 | 5.654 | 5.689 | 5.586 | 5.647 | 73,578 | +0.02(+0.32%) |
Jul 09, 2013 | 5.707 | 5.700 | 5.618 | 5.629 | 66,310 | -0.00(-0.06%) |
Jul 08, 2013 | 5.679 | 5.792 | 5.572 | 5.632 | 175,388 | +0.00(+0.06%) |
Jul 05, 2013 | 5.657 | 5.657 | 5.497 | 5.629 | 51,045 | +0.02(+0.38%) |
Jul 03, 2013 | 5.522 | 5.611 | 5.522 | 5.608 | 31,889 | +0.09(+1.54%) |
Jul 02, 2013 | 5.629 | 5.629 | 5.505 | 5.522 | 33,139 | -0.12(-2.14%) |
Jul 01, 2013 | 5.547 | 5.643 | 5.480 | 5.643 | 34,198 | +0.15(+2.65%) |
Jun 28, 2013 | 5.519 | 5.547 | 5.469 | 5.497 | 54,151 | +0.00(+0.06%) |
Jun 27, 2013 | 5.547 | 5.547 | 5.462 | 5.494 | 65,896 | -0.04(-0.77%) |
Jun 26, 2013 | 5.526 | 5.540 | 5.466 | 5.537 | 35,274 | +0.07(+1.37%) |
Jun 25, 2013 | 5.387 | 5.480 | 5.370 | 5.462 | 45,653 | +0.15(+2.74%) |
Jun 24, 2013 | 5.434 | 5.505 | 5.306 | 5.316 | 137,906 | -0.22(-3.98%) |
Jun 21, 2013 | 5.551 | 5.602 | 5.508 | 5.537 | 55,266 | +0.03(+0.52%) |
Jun 20, 2013 | 5.693 | 5.696 | 5.505 | 5.508 | 97,510 | -0.20(-3.54%) |
Jun 19, 2013 | 5.803 | 5.828 | 5.711 | 5.711 | 62,210 | -0.06(-1.11%) |
Jun 18, 2013 | 5.778 | 5.820 | 5.737 | 5.774 | 41,049 | +0.02(+0.43%) |
Jun 17, 2013 | 5.654 | 5.778 | 5.654 | 5.750 | 102,119 | +0.16(+2.86%) |
Jun 14, 2013 | 5.561 | 5.632 | 5.522 | 5.590 | 35,074 | +0.05(+0.83%) |
Jun 13, 2013 | 5.476 | 5.544 | 5.451 | 5.544 | 30,951 | +0.10(+1.76%) |
Jun 12, 2013 | 5.600 | 5.600 | 5.444 | 5.448 | 54,954 | -0.11(-1.92%) |
Jun 11, 2013 | 5.487 | 5.604 | 5.462 | 5.554 | 81,496 | +0.04(+0.71%) |
Jun 10, 2013 | 5.632 | 5.632 | 5.448 | 5.515 | 99,847 | -0.08(-1.46%) |
Jun 07, 2013 | 5.497 | 5.600 | 5.497 | 5.597 | 84,041 | +0.15(+2.67%) |
Jun 06, 2013 | 5.590 | 5.600 | 5.423 | 5.451 | 134,549 | -0.11(-2.04%) |
Jun 05, 2013 | 5.682 | 5.721 | 5.546 | 5.565 | 50,395 | -0.12(-2.12%) |
Jun 04, 2013 | 5.721 | 5.735 | 5.682 | 5.686 | 62,438 | -0.05(-0.87%) |
Jun 03, 2013 | 5.629 | 5.735 | 5.508 | 5.735 | 156,685 | +0.14(+2.54%) |
May 31, 2013 | 5.789 | 5.831 | 5.558 | 5.593 | 181,070 | -0.17(-2.96%) |
May 30, 2013 | 5.782 | 5.798 | 5.748 | 5.764 | 55,004 | +0.01(+0.12%) |
May 29, 2013 | 5.821 | 5.825 | 5.704 | 5.757 | 104,896 | -0.05(-0.92%) |
May 28, 2013 | 5.853 | 5.860 | 5.771 | 5.810 | 196,636 | +0.05(+0.93%) |
May 24, 2013 | 5.803 | 5.821 | 5.753 | 5.757 | 87,984 | -0.01(-0.12%) |
May 23, 2013 | 5.966 | 5.966 | 5.679 | 5.764 | 305,931 | -0.20(-3.28%) |
May 22, 2013 | 5.977 | 6.019 | 5.948 | 5.959 | 152,912 | +0.02(+0.30%) |
May 21, 2013 | 5.914 | 6.018 | 5.893 | 5.941 | 74,462 | +0.03(+0.59%) |
May 20, 2013 | 5.997 | 6.028 | 5.889 | 5.907 | 121,096 | -0.07(-1.22%) |
May 17, 2013 | 5.938 | 5.980 | 5.889 | 5.980 | 56,489 | +0.08(+1.42%) |
May 16, 2013 | 5.893 | 5.931 | 5.865 | 5.896 | 88,528 | +0.02(+0.30%) |
May 15, 2013 | 5.910 | 5.910 | 5.861 | 5.879 | 76,736 | +0.02(+0.42%) |
May 13, 2013 | 5.868 | 5.884 | 5.827 | 5.854 | 74,870 | +0.02(+0.30%) |
May 10, 2013 | 5.847 | 5.847 | 5.813 | 5.837 | 112,794 | -0.01(-0.24%) |
May 09, 2013 | 5.882 | 5.886 | 5.820 | 5.851 | 34,804 | -0.03(-0.59%) |
May 08, 2013 | 5.907 | 5.907 | 5.803 | 5.886 | 91,486 | -0.03(-0.59%) |
May 07, 2013 | 5.945 | 5.969 | 5.851 | 5.920 | 133,302 | -0.06(-0.99%) |
May 06, 2013 | 6.032 | 6.032 | 5.934 | 5.980 | 56,330 | -0.04(-0.64%) |
May 03, 2013 | 6.042 | 6.028 | 5.938 | 6.018 | 49,765 | +0.01(+0.23%) |
May 02, 2013 | 5.980 | 6.004 | 5.910 | 6.004 | 94,122 | +0.00(+0.06%) |
May 01, 2013 | 5.872 | 6.000 | 5.844 | 6.000 | 117,057 | +0.15(+2.50%) |
Apr 30, 2013 | 5.788 | 5.872 | 5.785 | 5.854 | 74,013 | +0.09(+1.63%) |
Apr 29, 2013 | 5.736 | 5.771 | 5.726 | 5.760 | 101,729 | +0.02(+0.42%) |
Apr 26, 2013 | 5.729 | 5.736 | 5.707 | 5.736 | 43,745 | +0.01(+0.12%) |
Apr 25, 2013 | 5.736 | 5.736 | 5.708 | 5.729 | 62,520 | -0.01(-0.12%) |
Apr 24, 2013 | 5.736 | 5.736 | 5.716 | 5.736 | 55,388 | +0.00(+0.00%) |
Apr 23, 2013 | 5.733 | 5.736 | 5.722 | 5.736 | 111,060 | +0.00(+0.06%) |
Apr 22, 2013 | 5.729 | 5.733 | 5.712 | 5.733 | 45,464 | +0.00(+0.06%) |
Apr 19, 2013 | 5.698 | 5.733 | 5.667 | 5.729 | 39,050 | +0.01(+0.12%) |
Apr 18, 2013 | 5.726 | 5.726 | 5.656 | 5.722 | 25,970 | -0.01(-0.18%) |
Apr 17, 2013 | 5.712 | 5.733 | 5.667 | 5.733 | 72,955 | +0.00(+0.00%) |
Apr 16, 2013 | 5.722 | 5.733 | 5.667 | 5.733 | 84,952 | +0.00(+0.00%) |
Apr 15, 2013 | 5.722 | 5.733 | 5.705 | 5.733 | 55,281 | +0.00(+0.00%) |
Apr 12, 2013 | 5.726 | 5.733 | 5.705 | 5.733 | 69,247 | +0.01(+0.24%) |
Apr 11, 2013 | 5.705 | 5.729 | 5.694 | 5.719 | 83,623 | +0.01(+0.18%) |
Apr 10, 2013 | 5.712 | 5.722 | 5.667 | 5.708 | 51,420 | +0.03(+0.49%) |
Apr 09, 2013 | 5.663 | 5.687 | 5.618 | 5.680 | 58,809 | +0.03(+0.55%) |
Apr 08, 2013 | 5.642 | 5.660 | 5.569 | 5.649 | 39,444 | +0.03(+0.50%) |
Apr 05, 2013 | 5.569 | 5.660 | 5.520 | 5.621 | 207,460 | +0.03(+0.56%) |
Apr 04, 2013 | 5.590 | 5.593 | 5.531 | 5.590 | 109,134 | +0.04(+0.69%) |
Apr 03, 2013 | 5.541 | 5.597 | 5.517 | 5.552 | 96,448 | -0.01(-0.13%) |
Apr 02, 2013 | 5.611 | 5.618 | 5.519 | 5.559 | 146,290 | -0.03(-0.62%) |
Apr 01, 2013 | 5.635 | 5.635 | 5.503 | 5.593 | 139,227 | -0.01(-0.25%) |
Mar 28, 2013 | 5.722 | 5.722 | 5.569 | 5.607 | 218,418 | -0.09(-1.53%) |
Mar 27, 2013 | 5.701 | 5.701 | 5.667 | 5.694 | 48,508 | -0.01(-0.12%) |
Mar 26, 2013 | 5.684 | 5.701 | 5.649 | 5.701 | 97,601 | +0.05(+0.92%) |
Mar 25, 2013 | 5.705 | 5.719 | 5.642 | 5.649 | 208,288 | -0.03(-0.55%) |
Mar 22, 2013 | 5.618 | 5.701 | 5.618 | 5.680 | 116,551 | +0.06(+1.11%) |
Mar 21, 2013 | 5.580 | 5.656 | 5.580 | 5.618 | 59,829 | -0.01(-0.19%) |
Mar 20, 2013 | 5.635 | 5.701 | 5.597 | 5.628 | 90,724 | -0.01(-0.12%) |
Mar 19, 2013 | 5.597 | 5.653 | 5.583 | 5.635 | 77,644 | +0.04(+0.75%) |
Mar 18, 2013 | 5.632 | 5.632 | 5.538 | 5.593 | 56,362 | -0.01(-0.19%) |
Mar 15, 2013 | 5.618 | 5.653 | 5.573 | 5.604 | 97,672 | +0.01(+0.19%) |
Mar 14, 2013 | 5.604 | 5.604 | 5.566 | 5.593 | 43,173 | +0.02(+0.37%) |
Mar 13, 2013 | 5.614 | 5.614 | 5.541 | 5.573 | 66,967 | -0.02(-0.31%) |
Mar 12, 2013 | 5.614 | 5.618 | 5.566 | 5.590 | 37,302 | -0.02(-0.43%) |
Mar 11, 2013 | 5.646 | 5.646 | 5.562 | 5.614 | 110,359 | -0.03(-0.55%) |
Mar 08, 2013 | 5.642 | 5.649 | 5.601 | 5.646 | 97,250 | +0.04(+0.74%) |
Mar 07, 2013 | 5.642 | 5.653 | 5.548 | 5.604 | 108,513 | -0.02(-0.37%) |
Mar 06, 2013 | 5.607 | 5.646 | 5.552 | 5.625 | 53,071 | +0.04(+0.75%) |
Mar 05, 2013 | 5.580 | 5.621 | 5.479 | 5.583 | 119,828 | +0.05(+0.82%) |
Mar 04, 2013 | 5.541 | 5.569 | 5.513 | 5.538 | 59,958 | -0.05(-0.81%) |
Mar 01, 2013 | 5.468 | 5.583 | 5.447 | 5.583 | 105,644 | +0.07(+1.26%) |
Feb 28, 2013 | 5.555 | 5.597 | 5.510 | 5.514 | 109,850 | +0.04(+0.70%) |
Feb 27, 2013 | 5.555 | 5.559 | 5.444 | 5.475 | 119,299 | -0.10(-1.81%) |
Feb 26, 2013 | 5.541 | 5.604 | 5.510 | 5.576 | 93,176 | +0.02(+0.38%) |
Feb 25, 2013 | 5.566 | 5.583 | 5.510 | 5.555 | 49,290 | -0.00(-0.06%) |
Feb 22, 2013 | 5.552 | 5.597 | 5.486 | 5.559 | 75,936 | +0.05(+0.82%) |
Feb 21, 2013 | 5.580 | 5.580 | 5.468 | 5.513 | 51,714 | +0.05(+0.89%) |
Feb 20, 2013 | 5.576 | 5.576 | 5.444 | 5.465 | 111,333 | -0.07(-1.26%) |
Feb 19, 2013 | 5.538 | 5.541 | 5.473 | 5.534 | 174,120 | -0.01(-0.12%) |
Feb 15, 2013 | 5.477 | 5.541 | 5.436 | 5.541 | 111,564 | +0.08(+1.43%) |
Feb 14, 2013 | 5.487 | 5.487 | 5.439 | 5.463 | 85,457 | -0.02(-0.31%) |
Feb 13, 2013 | 5.500 | 5.500 | 5.459 | 5.480 | 65,811 | +0.00(+0.00%) |
Feb 12, 2013 | 5.456 | 5.480 | 5.442 | 5.480 | 54,488 | +0.04(+0.69%) |
Feb 11, 2013 | 5.453 | 5.463 | 5.439 | 5.442 | 72,736 | +0.00(+0.06%) |
Feb 08, 2013 | 5.446 | 5.463 | 5.425 | 5.439 | 70,056 | +0.01(+0.25%) |
Feb 07, 2013 | 5.511 | 5.511 | 5.408 | 5.426 | 105,051 | -0.03(-0.50%) |
Feb 06, 2013 | 5.456 | 5.456 | 5.432 | 5.453 | 57,188 | +0.08(+1.52%) |
Feb 04, 2013 | 5.459 | 5.459 | 5.368 | 5.371 | 147,719 | -0.09(-1.68%) |
Feb 01, 2013 | 5.538 | 5.545 | 5.449 | 5.463 | 118,718 | -0.03(-0.56%) |
Jan 31, 2013 | 5.548 | 5.548 | 5.470 | 5.494 | 51,788 | -0.05(-0.86%) |
Jan 30, 2013 | 5.490 | 5.545 | 5.490 | 5.541 | 84,444 | +0.05(+0.93%) |
Jan 29, 2013 | 5.500 | 5.504 | 5.477 | 5.490 | 44,360 | -0.02(-0.31%) |
Jan 28, 2013 | 5.528 | 5.531 | 5.456 | 5.507 | 93,866 | -0.01(-0.12%) |
Jan 25, 2013 | 5.538 | 5.551 | 5.463 | 5.514 | 158,346 | -0.02(-0.31%) |
Jan 24, 2013 | 5.514 | 5.531 | 5.480 | 5.531 | 85,516 | +0.02(+0.43%) |
Jan 23, 2013 | 5.442 | 5.514 | 5.412 | 5.507 | 139,631 | +0.07(+1.38%) |
Jan 22, 2013 | 5.466 | 5.480 | 5.378 | 5.432 | 126,531 | -0.01(-0.13%) |
Jan 18, 2013 | 5.412 | 5.439 | 5.395 | 5.439 | 48,291 | +0.03(+0.57%) |
Jan 17, 2013 | 5.425 | 5.436 | 5.378 | 5.408 | 68,611 | +0.01(+0.25%) |
Jan 16, 2013 | 5.368 | 5.395 | 5.334 | 5.395 | 82,134 | +0.03(+0.51%) |
Jan 15, 2013 | 5.334 | 5.378 | 5.334 | 5.368 | 98,984 | -0.00(-0.06%) |
Jan 14, 2013 | 5.374 | 5.374 | 5.344 | 5.371 | 72,574 | +0.01(+0.13%) |
Jan 11, 2013 | 5.351 | 5.364 | 5.317 | 5.364 | 72,645 | +0.03(+0.51%) |
Jan 10, 2013 | 5.293 | 5.337 | 5.293 | 5.337 | 120,655 | +0.08(+1.55%) |
Jan 09, 2013 | 5.248 | 5.265 | 5.225 | 5.255 | 158,567 | +0.03(+0.52%) |
Jan 08, 2013 | 5.245 | 5.245 | 5.191 | 5.228 | 66,942 | -0.02(-0.45%) |
Jan 07, 2013 | 5.231 | 5.252 | 5.180 | 5.252 | 190,109 | +0.03(+0.52%) |
Jan 04, 2013 | 5.140 | 5.231 | 5.140 | 5.225 | 174,106 | +0.06(+1.12%) |
Jan 03, 2013 | 5.163 | 5.194 | 5.133 | 5.167 | 186,222 | -0.02(-0.33%) |
Jan 02, 2013 | 5.208 | 5.218 | 5.170 | 5.184 | 222,885 | -0.01(-0.13%) |
Dec 31, 2012 | 5.075 | 5.191 | 5.075 | 5.191 | 64,803 | +0.08(+1.60%) |
Dec 28, 2012 | 5.102 | 5.129 | 4.983 | 5.109 | 89,858 | -0.04(-0.73%) |
Dec 27, 2012 | 5.146 | 5.184 | 5.082 | 5.146 | 76,629 | +0.01(+0.13%) |
Dec 26, 2012 | 5.119 | 5.155 | 5.106 | 5.140 | 69,851 | +0.00(+0.07%) |
Dec 24, 2012 | 5.129 | 5.174 | 5.129 | 5.136 | 28,351 | -0.04(-0.72%) |
Dec 21, 2012 | 5.106 | 5.174 | 5.106 | 5.174 | 70,068 | -0.01(-0.20%) |
Dec 20, 2012 | 5.095 | 5.225 | 5.095 | 5.184 | 102,753 | +0.06(+1.20%) |
Dec 19, 2012 | 5.061 | 5.126 | 5.054 | 5.123 | 99,513 | +0.03(+0.53%) |
Dec 18, 2012 | 4.986 | 5.095 | 4.973 | 5.095 | 138,197 | +0.09(+1.70%) |
Dec 17, 2012 | 5.010 | 5.044 | 4.990 | 5.010 | 94,157 | -0.02(-0.41%) |
Dec 14, 2012 | 4.980 | 5.054 | 4.980 | 5.031 | 75,903 | +0.01(+0.27%) |
Dec 13, 2012 | 4.932 | 5.017 | 4.932 | 5.017 | 94,756 | +0.06(+1.24%) |
Dec 12, 2012 | 4.963 | 5.007 | 4.952 | 4.956 | 82,886 | -0.02(-0.48%) |
Dec 11, 2012 | 4.949 | 5.051 | 4.949 | 4.980 | 88,945 | +0.07(+1.46%) |
Dec 10, 2012 | 4.949 | 4.959 | 4.905 | 4.908 | 51,244 | -0.06(-1.17%) |
Dec 07, 2012 | 5.017 | 5.017 | 4.908 | 4.966 | 147,822 | -0.05(-0.95%) |
Dec 06, 2012 | 5.048 | 5.065 | 4.983 | 5.014 | 41,308 | -0.05(-1.07%) |
Dec 05, 2012 | 5.082 | 5.106 | 5.034 | 5.068 | 61,768 | +0.01(+0.20%) |
Dec 04, 2012 | 5.034 | 5.088 | 5.031 | 5.058 | 112,837 | +0.01(+0.13%) |
Nov 30, 2012 | 5.003 | 5.051 | 4.952 | 5.051 | 93,187 | +0.06(+1.23%) |
Nov 29, 2012 | 4.993 | 5.010 | 4.945 | 4.990 | 62,555 | +0.04(+0.76%) |
Nov 28, 2012 | 5.000 | 5.000 | 4.946 | 4.952 | 114,611 | -0.03(-0.68%) |
Nov 27, 2012 | 4.932 | 4.993 | 4.898 | 4.986 | 129,489 | +0.10(+1.95%) |
Nov 26, 2012 | 5.065 | 5.071 | 4.860 | 4.891 | 162,374 | -0.18(-3.62%) |
Nov 23, 2012 | 5.027 | 5.085 | 5.027 | 5.075 | 35,367 | +0.09(+1.71%) |
Nov 21, 2012 | 5.017 | 5.017 | 4.963 | 4.990 | 71,810 | +0.00(+0.07%) |
Nov 20, 2012 | 4.887 | 4.986 | 4.867 | 4.986 | 170,339 | +0.10(+2.04%) |
Nov 19, 2012 | 4.750 | 4.887 | 4.750 | 4.887 | 135,796 | +0.21(+4.55%) |
Nov 16, 2012 | 4.624 | 4.887 | 4.624 | 4.674 | 205,829 | +0.02(+0.43%) |
Nov 15, 2012 | 4.674 | 4.697 | 4.574 | 4.654 | 189,648 | -0.03(-0.57%) |
Nov 14, 2012 | 4.860 | 4.877 | 4.681 | 4.681 | 142,666 | -0.19(-3.96%) |
Nov 13, 2012 | 4.893 | 4.917 | 4.847 | 4.873 | 158,158 | -0.10(-1.94%) |
Nov 12, 2012 | 4.960 | 4.973 | 4.930 | 4.970 | 66,234 | -0.00(-0.07%) |
Nov 09, 2012 | 5.003 | 5.013 | 4.953 | 4.973 | 89,999 | -0.07(-1.32%) |
Nov 08, 2012 | 5.013 | 5.069 | 5.013 | 5.040 | 54,445 | -0.01(-0.26%) |
Nov 07, 2012 | 5.099 | 5.129 | 5.036 | 5.053 | 106,029 | -0.10(-2.00%) |
Nov 06, 2012 | 5.136 | 5.172 | 5.126 | 5.156 | 75,358 | +0.02(+0.45%) |
Nov 05, 2012 | 5.126 | 5.143 | 5.099 | 5.133 | 56,478 | -0.01(-0.26%) |
Nov 02, 2012 | 5.206 | 5.219 | 5.146 | 5.146 | 89,190 | -0.07(-1.40%) |
Nov 01, 2012 | 5.199 | 5.229 | 5.199 | 5.219 | 42,024 | +0.05(+0.96%) |
Oct 31, 2012 | 5.192 | 5.192 | 5.155 | 5.169 | 47,373 | +0.00(+0.06%) |
Oct 26, 2012 | 5.189 | 5.166 | 5.166 | 5.166 | 40,309 | -0.01(-0.26%) |
Oct 25, 2012 | 5.163 | 5.179 | 5.156 | 5.179 | 43,486 | +0.04(+0.71%) |
Oct 24, 2012 | 5.116 | 5.166 | 5.116 | 5.143 | 38,853 | +0.03(+0.59%) |
Oct 23, 2012 | 5.153 | 5.153 | 5.093 | 5.113 | 49,244 | -0.09(-1.66%) |
Oct 19, 2012 | 5.276 | 5.276 | 5.179 | 5.199 | 77,280 | -0.07(-1.26%) |
Oct 18, 2012 | 5.286 | 5.286 | 5.232 | 5.266 | 44,238 | +0.00(+0.00%) |
Oct 17, 2012 | 5.286 | 5.292 | 5.266 | 5.266 | 49,373 | -0.01(-0.13%) |
Oct 16, 2012 | 5.242 | 5.355 | 5.226 | 5.272 | 69,811 | +0.08(+1.47%) |
Oct 15, 2012 | 5.189 | 5.229 | 5.079 | 5.196 | 204,719 | -0.01(-0.26%) |
Oct 12, 2012 | 5.209 | 5.252 | 5.189 | 5.209 | 80,135 | -0.02(-0.32%) |
Oct 11, 2012 | 5.219 | 5.239 | 5.209 | 5.226 | 96,755 | -0.01(-0.19%) |
Oct 10, 2012 | 5.262 | 5.322 | 5.206 | 5.236 | 68,782 | -0.06(-1.07%) |
Oct 09, 2012 | 5.289 | 5.292 | 5.269 | 5.292 | 64,919 | -0.03(-0.56%) |
Oct 08, 2012 | 5.306 | 5.322 | 5.272 | 5.322 | 51,777 | +0.00(+0.06%) |
Oct 05, 2012 | 5.352 | 5.359 | 5.312 | 5.319 | 67,473 | +0.00(+0.00%) |
Oct 04, 2012 | 5.259 | 5.329 | 5.259 | 5.319 | 81,317 | +0.06(+1.20%) |
Oct 03, 2012 | 5.259 | 5.269 | 5.246 | 5.256 | 70,707 | -0.03(-0.57%) |
Oct 02, 2012 | 5.252 | 5.292 | 5.252 | 5.286 | 46,269 | +0.04(+0.76%) |
Oct 01, 2012 | 5.299 | 5.299 | 5.236 | 5.246 | 66,797 | -0.01(-0.25%) |
Sep 28, 2012 | 5.242 | 5.263 | 5.219 | 5.259 | 51,837 | -0.01(-0.19%) |
Sep 27, 2012 | 5.259 | 5.309 | 5.242 | 5.269 | 64,339 | -0.00(-0.06%) |
Sep 26, 2012 | 5.332 | 5.332 | 5.259 | 5.272 | 41,540 | -0.06(-1.12%) |
Sep 25, 2012 | 5.359 | 5.385 | 5.329 | 5.332 | 49,833 | -0.01(-0.12%) |
Sep 24, 2012 | 5.289 | 5.339 | 5.289 | 5.339 | 45,929 | -0.01(-0.12%) |
Sep 21, 2012 | 5.342 | 5.345 | 5.292 | 5.345 | 31,507 | +0.03(+0.56%) |
Sep 20, 2012 | 5.246 | 5.315 | 5.236 | 5.315 | 42,060 | +0.02(+0.44%) |
Sep 19, 2012 | 5.262 | 5.306 | 5.252 | 5.292 | 32,311 | +0.00(+0.00%) |
Sep 18, 2012 | 5.272 | 5.292 | 5.239 | 5.292 | 47,009 | -0.01(-0.18%) |
Sep 17, 2012 | 5.362 | 5.362 | 5.256 | 5.302 | 63,123 | -0.04(-0.81%) |
Sep 14, 2012 | 5.306 | 5.359 | 5.306 | 5.345 | 60,506 | +0.01(+0.19%) |
Sep 13, 2012 | 5.266 | 5.335 | 5.266 | 5.335 | 60,738 | +0.04(+0.82%) |
Sep 12, 2012 | 5.299 | 5.318 | 5.269 | 5.292 | 100,142 | -0.04(-0.75%) |
Sep 11, 2012 | 5.249 | 5.332 | 5.229 | 5.332 | 74,401 | +0.11(+2.10%) |
Sep 10, 2012 | 5.209 | 5.226 | 5.192 | 5.222 | 88,997 | -0.03(-0.63%) |
Sep 07, 2012 | 5.262 | 5.262 | 5.212 | 5.256 | 49,193 | +0.01(+0.25%) |
Sep 06, 2012 | 5.226 | 5.256 | 5.179 | 5.242 | 70,852 | +0.00(+0.00%) |
Sep 05, 2012 | 5.229 | 5.261 | 5.189 | 5.242 | 55,844 | -0.02(-0.32%) |
Sep 04, 2012 | 5.216 | 5.266 | 5.210 | 5.259 | 119,356 | +0.00(+0.06%) |
Aug 31, 2012 | 5.286 | 5.289 | 5.226 | 5.256 | 83,733 | +0.04(+0.70%) |
Aug 30, 2012 | 5.192 | 5.219 | 5.186 | 5.219 | 36,480 | -0.02(-0.32%) |
Aug 29, 2012 | 5.202 | 5.248 | 5.192 | 5.236 | 48,967 | +0.07(+1.42%) |
Aug 27, 2012 | 5.136 | 5.172 | 5.129 | 5.163 | 24,225 | +0.05(+0.91%) |
Aug 24, 2012 | 5.289 | 5.289 | 5.109 | 5.116 | 269,371 | -0.24(-4.41%) |
Aug 23, 2012 | 5.196 | 5.355 | 5.153 | 5.352 | 166,858 | +0.15(+2.88%) |
Aug 22, 2012 | 5.163 | 5.202 | 5.136 | 5.202 | 87,712 | -0.00(-0.06%) |
Aug 21, 2012 | 5.216 | 5.242 | 5.186 | 5.206 | 195,984 | +0.02(+0.31%) |
Aug 20, 2012 | 5.222 | 5.222 | 5.121 | 5.190 | 94,000 | +0.05(+1.01%) |
Aug 17, 2012 | 5.138 | 5.205 | 5.092 | 5.138 | 86,733 | -0.01(-0.23%) |
Aug 16, 2012 | 5.173 | 5.199 | 5.134 | 5.150 | 79,462 | -0.04(-0.83%) |
Aug 15, 2012 | 5.144 | 5.229 | 5.134 | 5.192 | 58,202 | +0.04(+0.69%) |
Aug 14, 2012 | 5.193 | 5.222 | 5.157 | 5.157 | 66,309 | -0.06(-1.24%) |
Aug 13, 2012 | 5.138 | 5.222 | 5.131 | 5.222 | 46,915 | +0.05(+1.00%) |
Aug 10, 2012 | 5.144 | 5.170 | 5.111 | 5.170 | 28,029 | +0.01(+0.25%) |
Aug 09, 2012 | 5.134 | 5.167 | 5.128 | 5.157 | 58,580 | -0.01(-0.19%) |
Aug 08, 2012 | 5.105 | 5.170 | 5.105 | 5.167 | 50,873 | +0.04(+0.76%) |
Aug 07, 2012 | 5.050 | 5.151 | 5.050 | 5.128 | 80,760 | +0.06(+1.15%) |
Aug 06, 2012 | 5.046 | 5.089 | 5.037 | 5.069 | 25,526 | +0.01(+0.19%) |
Aug 03, 2012 | 5.059 | 5.089 | 5.046 | 5.059 | 62,317 | +0.01(+0.13%) |
Aug 02, 2012 | 5.030 | 5.053 | 5.011 | 5.053 | 9,410 | -0.02(-0.32%) |