Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 6.849 | 6.956 | 6.840 | 6.869 | 65,080 | +0.07(+1.00%) |
Jul 30, 2013 | 6.781 | 6.878 | 6.646 | 6.801 | 95,037 | +0.05(+0.72%) |
Jul 29, 2013 | 6.956 | 6.956 | 6.607 | 6.752 | 128,043 | -0.26(-3.73%) |
Jul 26, 2013 | 7.005 | 7.068 | 6.840 | 7.014 | 152,051 | +0.00(+0.00%) |
Jul 25, 2013 | 7.412 | 7.412 | 6.849 | 7.014 | 219,606 | -0.40(-5.37%) |
Jul 24, 2013 | 7.422 | 7.461 | 7.286 | 7.412 | 99,284 | +0.02(+0.26%) |
Jul 23, 2013 | 7.519 | 7.519 | 7.325 | 7.393 | 70,212 | -0.08(-1.04%) |
Jul 22, 2013 | 7.373 | 7.567 | 7.354 | 7.470 | 165,995 | +0.10(+1.32%) |
Jul 19, 2013 | 7.325 | 7.402 | 7.286 | 7.373 | 55,370 | +0.06(+0.80%) |
Jul 18, 2013 | 7.247 | 7.344 | 7.092 | 7.315 | 67,660 | +0.07(+0.94%) |
Jul 17, 2013 | 7.043 | 7.276 | 7.034 | 7.247 | 120,551 | +0.17(+2.47%) |
Jul 16, 2013 | 7.373 | 7.393 | 7.005 | 7.073 | 156,531 | -0.30(-4.08%) |
Jul 15, 2013 | 7.111 | 7.404 | 7.045 | 7.373 | 162,466 | +0.31(+4.40%) |
Jul 12, 2013 | 6.510 | 7.140 | 6.481 | 7.063 | 208,910 | +0.52(+8.01%) |
Jul 11, 2013 | 6.403 | 6.539 | 6.393 | 6.539 | 158,759 | +0.16(+2.43%) |
Jul 10, 2013 | 6.442 | 6.452 | 6.325 | 6.384 | 86,093 | +0.08(+1.23%) |
Jul 09, 2013 | 6.248 | 6.452 | 6.228 | 6.306 | 135,476 | +0.08(+1.25%) |
Jul 08, 2013 | 6.209 | 6.248 | 6.122 | 6.228 | 121,488 | +0.01(+0.16%) |
Jul 05, 2013 | 6.209 | 6.243 | 6.148 | 6.219 | 84,957 | +0.12(+1.91%) |
Jul 03, 2013 | 6.151 | 6.170 | 6.093 | 6.102 | 39,726 | -0.07(-1.10%) |
Jul 02, 2013 | 6.151 | 6.209 | 6.112 | 6.170 | 59,973 | +0.04(+0.63%) |
Jul 01, 2013 | 6.064 | 6.151 | 6.064 | 6.131 | 62,038 | +0.06(+0.96%) |
Jun 28, 2013 | 5.957 | 6.131 | 5.899 | 6.073 | 211,264 | +0.11(+1.79%) |
Jun 27, 2013 | 5.908 | 5.967 | 5.870 | 5.967 | 33,194 | +0.13(+2.16%) |
Jun 26, 2013 | 5.908 | 5.946 | 5.831 | 5.840 | 26,875 | -0.03(-0.50%) |
Jun 25, 2013 | 5.996 | 5.996 | 5.802 | 5.870 | 52,699 | -0.04(-0.66%) |
Jun 24, 2013 | 5.957 | 5.986 | 5.899 | 5.908 | 68,113 | -0.12(-1.93%) |
Jun 21, 2013 | 5.802 | 6.044 | 5.735 | 6.025 | 132,564 | +0.24(+4.19%) |
Jun 20, 2013 | 5.821 | 5.831 | 5.705 | 5.782 | 56,187 | -0.15(-2.45%) |
Jun 19, 2013 | 6.044 | 6.112 | 5.918 | 5.928 | 36,939 | -0.10(-1.61%) |
Jun 18, 2013 | 5.928 | 6.054 | 5.906 | 6.025 | 48,673 | +0.13(+2.14%) |
Jun 17, 2013 | 5.996 | 6.025 | 5.840 | 5.899 | 44,124 | -0.01(-0.16%) |
Jun 14, 2013 | 6.064 | 6.064 | 5.899 | 5.908 | 23,807 | -0.16(-2.56%) |
Jun 13, 2013 | 5.986 | 6.073 | 5.947 | 6.064 | 30,841 | +0.10(+1.63%) |
Jun 12, 2013 | 6.102 | 6.112 | 5.957 | 5.967 | 32,078 | -0.06(-1.01%) |
Jun 11, 2013 | 6.075 | 6.080 | 5.998 | 6.027 | 27,756 | -0.13(-2.04%) |
Jun 10, 2013 | 6.095 | 6.182 | 5.969 | 6.153 | 41,223 | +0.08(+1.27%) |
Jun 07, 2013 | 6.037 | 6.124 | 6.027 | 6.075 | 56,261 | +0.10(+1.62%) |
Jun 06, 2013 | 5.892 | 5.989 | 5.853 | 5.979 | 44,301 | +0.06(+0.98%) |
Jun 05, 2013 | 6.027 | 6.027 | 5.911 | 5.921 | 28,288 | -0.10(-1.61%) |
Jun 04, 2013 | 6.153 | 6.153 | 6.008 | 6.018 | 38,597 | -0.14(-2.35%) |
Jun 03, 2013 | 5.989 | 6.206 | 5.960 | 6.162 | 143,637 | +0.18(+3.07%) |
May 31, 2013 | 5.969 | 6.066 | 5.882 | 5.979 | 87,924 | -0.05(-0.80%) |
May 30, 2013 | 6.085 | 6.085 | 6.008 | 6.027 | 50,003 | -0.05(-0.79%) |
May 29, 2013 | 6.133 | 6.172 | 6.037 | 6.075 | 67,601 | -0.11(-1.72%) |
May 28, 2013 | 6.066 | 6.278 | 6.066 | 6.182 | 106,361 | +0.14(+2.40%) |
May 24, 2013 | 6.085 | 6.085 | 5.969 | 6.037 | 68,010 | -0.09(-1.42%) |
May 23, 2013 | 6.018 | 6.278 | 6.018 | 6.124 | 56,300 | +0.03(+0.48%) |
May 22, 2013 | 6.259 | 6.423 | 5.998 | 6.095 | 111,746 | -0.17(-2.77%) |
May 21, 2013 | 6.182 | 6.297 | 6.114 | 6.269 | 78,046 | +0.07(+1.09%) |
May 20, 2013 | 6.066 | 6.201 | 5.989 | 6.201 | 128,038 | +0.08(+1.26%) |
May 17, 2013 | 6.124 | 6.133 | 6.046 | 6.124 | 62,519 | +0.03(+0.48%) |
May 16, 2013 | 6.220 | 6.220 | 5.989 | 6.095 | 173,990 | -0.13(-2.02%) |
May 15, 2013 | 6.240 | 6.240 | 6.124 | 6.220 | 40,316 | +0.14(+2.22%) |
May 13, 2013 | 5.970 | 6.095 | 5.911 | 6.085 | 74,758 | +0.07(+1.12%) |
May 10, 2013 | 6.027 | 6.060 | 5.979 | 6.018 | 53,469 | +0.02(+0.32%) |
May 09, 2013 | 6.075 | 6.075 | 5.998 | 5.998 | 32,318 | -0.10(-1.58%) |
May 08, 2013 | 5.950 | 6.104 | 5.950 | 6.095 | 81,561 | +0.08(+1.28%) |
May 07, 2013 | 5.853 | 6.066 | 5.766 | 6.018 | 155,901 | +0.17(+2.98%) |
May 06, 2013 | 5.631 | 5.863 | 5.612 | 5.844 | 131,751 | +0.19(+3.42%) |
May 03, 2013 | 5.679 | 5.708 | 5.573 | 5.650 | 47,423 | +0.07(+1.21%) |
May 02, 2013 | 5.506 | 5.699 | 5.486 | 5.583 | 59,220 | +0.13(+2.30%) |
May 01, 2013 | 5.786 | 5.786 | 5.455 | 5.457 | 118,511 | -0.34(-5.83%) |
Apr 30, 2013 | 5.747 | 5.834 | 5.679 | 5.795 | 84,294 | +0.03(+0.50%) |
Apr 29, 2013 | 5.612 | 5.786 | 5.583 | 5.766 | 50,429 | +0.18(+3.29%) |
Apr 26, 2013 | 5.612 | 5.689 | 5.564 | 5.583 | 68,926 | -0.02(-0.34%) |
Apr 25, 2013 | 5.679 | 5.685 | 5.554 | 5.602 | 27,553 | -0.08(-1.36%) |
Apr 24, 2013 | 5.815 | 5.815 | 5.631 | 5.679 | 26,027 | -0.13(-2.16%) |
Apr 23, 2013 | 5.747 | 5.815 | 5.670 | 5.805 | 42,550 | +0.10(+1.69%) |
Apr 22, 2013 | 5.506 | 5.737 | 5.399 | 5.708 | 115,936 | +0.19(+3.50%) |
Apr 19, 2013 | 5.486 | 5.554 | 5.438 | 5.515 | 45,050 | +0.03(+0.53%) |
Apr 18, 2013 | 5.457 | 5.525 | 5.390 | 5.486 | 77,046 | +0.06(+1.07%) |
Apr 17, 2013 | 5.593 | 5.602 | 5.332 | 5.428 | 82,887 | -0.24(-4.26%) |
Apr 16, 2013 | 5.554 | 5.689 | 5.467 | 5.670 | 99,809 | +0.18(+3.35%) |
Apr 15, 2013 | 5.699 | 5.728 | 5.457 | 5.486 | 103,041 | -0.23(-4.05%) |
Apr 12, 2013 | 5.853 | 5.853 | 5.708 | 5.718 | 37,951 | -0.13(-2.15%) |
Apr 11, 2013 | 5.892 | 5.916 | 5.815 | 5.844 | 26,594 | -0.05(-0.82%) |
Apr 10, 2013 | 5.776 | 5.931 | 5.737 | 5.892 | 119,744 | +0.12(+2.01%) |
Apr 09, 2013 | 5.892 | 5.940 | 5.737 | 5.776 | 47,285 | -0.13(-2.13%) |
Apr 08, 2013 | 6.037 | 6.037 | 5.757 | 5.902 | 50,176 | -0.14(-2.40%) |
Apr 05, 2013 | 5.766 | 6.046 | 5.708 | 6.046 | 150,203 | +0.19(+3.30%) |
Apr 04, 2013 | 6.037 | 6.037 | 5.776 | 5.853 | 58,439 | +0.18(+3.24%) |
Apr 03, 2013 | 5.708 | 5.766 | 5.670 | 5.670 | 53,395 | -0.04(-0.68%) |
Apr 02, 2013 | 5.805 | 5.892 | 5.689 | 5.708 | 54,109 | -0.05(-0.84%) |
Apr 01, 2013 | 5.805 | 5.834 | 5.631 | 5.757 | 72,774 | -0.05(-0.83%) |
Mar 28, 2013 | 5.699 | 5.853 | 5.699 | 5.805 | 61,128 | +0.15(+2.73%) |
Mar 27, 2013 | 5.708 | 5.795 | 5.631 | 5.650 | 104,606 | -0.10(-1.68%) |
Mar 26, 2013 | 5.689 | 5.776 | 5.670 | 5.747 | 39,300 | +0.11(+1.88%) |
Mar 25, 2013 | 5.708 | 5.824 | 5.622 | 5.641 | 52,637 | -0.07(-1.18%) |
Mar 22, 2013 | 5.708 | 5.793 | 5.650 | 5.708 | 33,328 | +0.02(+0.34%) |
Mar 21, 2013 | 5.863 | 5.863 | 5.660 | 5.689 | 79,365 | -0.21(-3.60%) |
Mar 20, 2013 | 5.776 | 5.921 | 5.747 | 5.902 | 47,658 | +0.14(+2.52%) |
Mar 19, 2013 | 5.776 | 5.844 | 5.728 | 5.757 | 34,602 | +0.01(+0.17%) |
Mar 18, 2013 | 5.641 | 5.853 | 5.612 | 5.747 | 52,575 | +0.10(+1.71%) |
Mar 15, 2013 | 5.921 | 5.969 | 5.641 | 5.650 | 236,862 | -0.25(-4.26%) |
Mar 14, 2013 | 5.921 | 5.931 | 5.853 | 5.902 | 43,108 | -0.03(-0.49%) |
Mar 13, 2013 | 5.940 | 5.989 | 5.873 | 5.931 | 34,839 | +0.01(+0.16%) |
Mar 12, 2013 | 5.815 | 5.989 | 5.815 | 5.921 | 63,570 | +0.07(+1.24%) |
Mar 11, 2013 | 5.868 | 5.925 | 5.810 | 5.848 | 52,983 | -0.02(-0.33%) |
Mar 08, 2013 | 5.887 | 5.983 | 5.829 | 5.868 | 60,685 | +0.02(+0.33%) |
Mar 07, 2013 | 5.839 | 5.887 | 5.715 | 5.848 | 45,358 | -0.02(-0.33%) |
Mar 06, 2013 | 5.858 | 5.925 | 5.829 | 5.868 | 43,399 | +0.02(+0.33%) |
Mar 05, 2013 | 5.877 | 5.925 | 5.786 | 5.848 | 84,722 | +0.03(+0.50%) |
Mar 04, 2013 | 5.858 | 5.906 | 5.772 | 5.820 | 66,892 | -0.08(-1.30%) |
Mar 01, 2013 | 5.829 | 5.906 | 5.723 | 5.897 | 64,220 | +0.00(+0.00%) |
Feb 28, 2013 | 5.868 | 5.916 | 5.820 | 5.897 | 75,574 | +0.06(+0.99%) |
Feb 27, 2013 | 5.810 | 5.897 | 5.791 | 5.839 | 44,654 | -0.02(-0.33%) |
Feb 26, 2013 | 5.762 | 5.916 | 5.743 | 5.858 | 67,295 | +0.14(+2.53%) |
Feb 25, 2013 | 5.945 | 5.945 | 5.646 | 5.714 | 166,458 | -0.17(-2.94%) |
Feb 22, 2013 | 5.877 | 5.925 | 5.762 | 5.887 | 57,524 | +0.07(+1.16%) |
Feb 21, 2013 | 5.781 | 5.868 | 5.627 | 5.820 | 82,841 | +0.06(+1.00%) |
Feb 20, 2013 | 5.964 | 5.964 | 5.752 | 5.762 | 138,938 | -0.19(-3.23%) |
Feb 19, 2013 | 5.906 | 5.983 | 5.791 | 5.954 | 114,571 | +0.07(+1.14%) |
Feb 15, 2013 | 6.002 | 6.022 | 5.829 | 5.887 | 144,025 | -0.08(-1.29%) |
Feb 14, 2013 | 5.723 | 6.060 | 5.723 | 5.964 | 125,846 | +0.19(+3.33%) |
Feb 13, 2013 | 5.772 | 5.793 | 5.667 | 5.772 | 139,248 | -0.01(-0.17%) |
Feb 12, 2013 | 5.772 | 5.848 | 5.743 | 5.781 | 145,343 | +0.02(+0.33%) |
Feb 11, 2013 | 5.954 | 5.954 | 5.762 | 5.762 | 97,161 | -0.21(-3.54%) |
Feb 08, 2013 | 5.954 | 5.993 | 5.906 | 5.974 | 27,763 | +0.03(+0.49%) |
Feb 07, 2013 | 5.993 | 6.079 | 5.916 | 5.945 | 43,205 | -0.08(-1.28%) |
Feb 06, 2013 | 5.772 | 6.060 | 5.772 | 6.022 | 125,511 | +0.13(+2.29%) |
Feb 04, 2013 | 6.147 | 6.214 | 5.848 | 5.887 | 163,670 | -0.42(-6.71%) |
Feb 01, 2013 | 6.224 | 6.368 | 6.118 | 6.310 | 58,087 | +0.13(+2.18%) |
Jan 31, 2013 | 6.108 | 6.214 | 6.041 | 6.176 | 60,572 | -0.03(-0.47%) |
Jan 30, 2013 | 6.397 | 6.406 | 6.127 | 6.204 | 33,547 | -0.22(-3.44%) |
Jan 29, 2013 | 6.310 | 6.435 | 6.176 | 6.426 | 51,545 | +0.13(+1.98%) |
Jan 28, 2013 | 6.147 | 6.339 | 6.108 | 6.301 | 33,840 | +0.14(+2.34%) |
Jan 25, 2013 | 6.185 | 6.243 | 6.089 | 6.156 | 34,670 | -0.02(-0.31%) |
Jan 24, 2013 | 6.060 | 6.262 | 6.060 | 6.176 | 42,069 | +0.13(+2.23%) |
Jan 23, 2013 | 6.272 | 6.291 | 6.022 | 6.041 | 38,247 | -0.25(-3.98%) |
Jan 22, 2013 | 6.166 | 6.310 | 6.156 | 6.291 | 82,677 | +0.11(+1.71%) |
Jan 18, 2013 | 6.070 | 6.195 | 6.012 | 6.185 | 43,949 | +0.13(+2.06%) |
Jan 17, 2013 | 6.079 | 6.176 | 5.983 | 6.060 | 41,060 | +0.03(+0.48%) |
Jan 16, 2013 | 6.041 | 6.156 | 5.993 | 6.031 | 48,534 | -0.03(-0.48%) |
Jan 15, 2013 | 5.993 | 6.070 | 5.993 | 6.060 | 33,436 | +0.03(+0.48%) |
Jan 14, 2013 | 6.060 | 6.132 | 5.993 | 6.031 | 76,570 | -0.03(-0.48%) |
Jan 11, 2013 | 6.233 | 6.233 | 6.060 | 6.060 | 138,859 | -0.24(-3.82%) |
Jan 10, 2013 | 6.474 | 6.474 | 6.243 | 6.301 | 35,710 | -0.13(-1.95%) |
Jan 09, 2013 | 6.397 | 6.474 | 6.252 | 6.426 | 56,624 | +0.03(+0.45%) |
Jan 08, 2013 | 6.291 | 6.474 | 6.272 | 6.397 | 65,987 | +0.13(+1.99%) |
Jan 07, 2013 | 6.397 | 6.397 | 6.214 | 6.272 | 36,217 | -0.19(-2.98%) |
Jan 04, 2013 | 6.455 | 6.522 | 6.291 | 6.464 | 73,760 | +0.06(+0.90%) |
Jan 03, 2013 | 6.368 | 6.483 | 6.252 | 6.406 | 105,377 | -0.01(-0.15%) |
Jan 02, 2013 | 6.118 | 6.455 | 5.993 | 6.416 | 194,933 | +0.42(+7.06%) |
Dec 31, 2012 | 5.829 | 6.022 | 5.820 | 5.993 | 44,683 | +0.15(+2.64%) |
Dec 28, 2012 | 5.897 | 5.954 | 5.810 | 5.839 | 38,062 | -0.12(-1.94%) |
Dec 27, 2012 | 5.906 | 6.002 | 5.820 | 5.954 | 40,813 | +0.08(+1.31%) |
Dec 26, 2012 | 6.012 | 6.099 | 5.839 | 5.877 | 26,727 | -0.15(-2.55%) |
Dec 24, 2012 | 6.002 | 6.060 | 5.704 | 6.031 | 13,371 | +0.00(+0.00%) |
Dec 21, 2012 | 6.070 | 6.078 | 5.887 | 6.031 | 306,837 | -0.04(-0.63%) |
Dec 20, 2012 | 6.108 | 6.127 | 5.974 | 6.070 | 55,930 | +0.02(+0.32%) |
Dec 19, 2012 | 6.118 | 6.118 | 5.945 | 6.050 | 43,672 | -0.11(-1.72%) |
Dec 18, 2012 | 6.012 | 6.204 | 5.945 | 6.156 | 97,547 | +0.14(+2.40%) |
Dec 17, 2012 | 5.858 | 6.012 | 5.772 | 6.012 | 51,572 | +0.16(+2.80%) |
Dec 14, 2012 | 5.839 | 5.945 | 5.791 | 5.848 | 33,635 | -0.03(-0.49%) |
Dec 13, 2012 | 5.762 | 5.916 | 5.762 | 5.877 | 59,248 | +0.11(+1.83%) |
Dec 12, 2012 | 5.887 | 5.964 | 5.762 | 5.772 | 47,002 | -0.11(-1.88%) |
Dec 11, 2012 | 5.796 | 5.901 | 5.691 | 5.882 | 53,055 | +0.15(+2.68%) |
Dec 10, 2012 | 5.671 | 5.729 | 5.590 | 5.729 | 26,656 | +0.06(+1.01%) |
Dec 07, 2012 | 5.719 | 5.719 | 5.585 | 5.671 | 27,421 | -0.04(-0.67%) |
Dec 06, 2012 | 5.748 | 5.796 | 5.662 | 5.710 | 26,410 | -0.06(-1.00%) |
Dec 05, 2012 | 5.748 | 5.882 | 5.748 | 5.767 | 73,728 | +0.02(+0.33%) |
Dec 04, 2012 | 5.633 | 5.748 | 5.633 | 5.748 | 25,045 | +0.06(+1.01%) |
Nov 30, 2012 | 5.949 | 5.949 | 5.576 | 5.691 | 80,386 | -0.21(-3.57%) |
Nov 29, 2012 | 5.834 | 6.026 | 5.796 | 5.901 | 60,029 | +0.08(+1.32%) |
Nov 28, 2012 | 5.518 | 5.853 | 5.499 | 5.825 | 80,684 | +0.30(+5.37%) |
Nov 27, 2012 | 5.671 | 5.729 | 5.518 | 5.528 | 56,789 | -0.15(-2.70%) |
Nov 26, 2012 | 5.509 | 5.681 | 5.509 | 5.681 | 50,191 | +0.16(+2.95%) |
Nov 23, 2012 | 5.528 | 5.595 | 5.489 | 5.518 | 40,187 | +0.02(+0.35%) |
Nov 21, 2012 | 5.461 | 5.499 | 5.413 | 5.499 | 21,845 | +0.04(+0.70%) |
Nov 20, 2012 | 5.518 | 5.576 | 5.403 | 5.461 | 43,526 | -0.09(-1.55%) |
Nov 19, 2012 | 5.499 | 5.556 | 5.384 | 5.547 | 53,322 | +0.11(+1.94%) |
Nov 16, 2012 | 5.422 | 5.461 | 5.288 | 5.441 | 81,619 | +0.01(+0.18%) |
Nov 15, 2012 | 5.365 | 5.595 | 5.348 | 5.432 | 53,409 | +0.01(+0.18%) |
Nov 14, 2012 | 5.556 | 5.576 | 5.413 | 5.422 | 76,733 | -0.12(-2.25%) |
Nov 13, 2012 | 5.566 | 5.585 | 5.528 | 5.547 | 41,083 | -0.01(-0.17%) |
Nov 12, 2012 | 5.576 | 5.633 | 5.539 | 5.556 | 22,210 | -0.01(-0.17%) |
Nov 09, 2012 | 5.537 | 5.738 | 5.518 | 5.566 | 41,636 | +0.02(+0.35%) |
Nov 08, 2012 | 5.566 | 5.710 | 5.547 | 5.547 | 62,859 | -0.04(-0.69%) |
Nov 07, 2012 | 5.930 | 5.988 | 5.566 | 5.585 | 102,151 | -0.43(-7.17%) |
Nov 06, 2012 | 6.083 | 6.093 | 5.968 | 6.016 | 46,371 | -0.05(-0.79%) |
Nov 05, 2012 | 5.997 | 6.179 | 5.988 | 6.064 | 37,796 | +0.06(+0.96%) |
Nov 02, 2012 | 5.988 | 6.074 | 5.925 | 6.007 | 97,147 | +0.05(+0.80%) |
Nov 01, 2012 | 5.920 | 6.007 | 5.901 | 5.959 | 105,223 | +0.03(+0.48%) |
Oct 31, 2012 | 6.217 | 6.217 | 5.853 | 5.930 | 112,331 | +0.03(+0.49%) |
Oct 26, 2012 | 5.576 | 5.901 | 5.901 | 5.901 | 122,859 | +0.31(+5.48%) |
Oct 25, 2012 | 5.633 | 5.633 | 5.556 | 5.595 | 12,864 | +0.02(+0.34%) |
Oct 24, 2012 | 5.604 | 5.604 | 5.518 | 5.576 | 39,082 | +0.02(+0.34%) |
Oct 23, 2012 | 5.556 | 5.614 | 5.537 | 5.556 | 47,021 | +0.11(+1.93%) |
Oct 19, 2012 | 5.623 | 5.700 | 5.384 | 5.451 | 112,494 | -0.20(-3.56%) |
Oct 18, 2012 | 5.863 | 5.959 | 5.652 | 5.652 | 75,053 | -0.27(-4.53%) |
Oct 17, 2012 | 5.844 | 5.920 | 5.748 | 5.920 | 44,316 | +0.07(+1.15%) |
Oct 16, 2012 | 5.873 | 5.873 | 5.719 | 5.853 | 51,536 | +0.04(+0.66%) |
Oct 15, 2012 | 5.853 | 5.882 | 5.758 | 5.815 | 44,681 | -0.05(-0.82%) |
Oct 12, 2012 | 5.940 | 5.978 | 5.815 | 5.863 | 39,965 | -0.06(-0.97%) |
Oct 11, 2012 | 5.844 | 6.016 | 5.786 | 5.920 | 43,140 | +0.14(+2.49%) |
Oct 10, 2012 | 5.853 | 5.863 | 5.719 | 5.777 | 109,971 | -0.05(-0.82%) |
Oct 09, 2012 | 6.170 | 6.170 | 5.815 | 5.825 | 93,094 | -0.34(-5.44%) |
Oct 08, 2012 | 6.035 | 6.227 | 6.035 | 6.160 | 70,590 | +0.11(+1.90%) |
Oct 05, 2012 | 6.246 | 6.380 | 6.035 | 6.045 | 108,899 | -0.18(-2.92%) |
Oct 04, 2012 | 6.227 | 6.304 | 6.045 | 6.227 | 96,110 | -0.01(-0.15%) |
Oct 03, 2012 | 6.457 | 6.505 | 6.208 | 6.237 | 142,051 | -0.22(-3.41%) |
Oct 02, 2012 | 6.591 | 6.620 | 6.399 | 6.457 | 121,150 | -0.11(-1.75%) |
Oct 01, 2012 | 6.438 | 6.696 | 6.332 | 6.572 | 186,101 | +0.13(+2.08%) |
Sep 28, 2012 | 6.783 | 6.783 | 6.419 | 6.438 | 192,079 | -0.37(-5.49%) |
Sep 27, 2012 | 6.802 | 6.965 | 6.649 | 6.811 | 396,113 | +0.06(+0.85%) |
Sep 26, 2012 | 6.342 | 6.764 | 6.294 | 6.754 | 209,586 | +0.41(+6.50%) |
Sep 25, 2012 | 6.055 | 6.486 | 6.055 | 6.342 | 253,702 | +0.31(+5.08%) |
Sep 24, 2012 | 5.700 | 6.035 | 5.694 | 6.035 | 257,919 | +0.36(+6.42%) |
Sep 21, 2012 | 5.710 | 5.729 | 5.556 | 5.671 | 413,325 | +0.03(+0.51%) |
Sep 20, 2012 | 5.470 | 5.681 | 5.455 | 5.643 | 50,396 | +0.12(+2.26%) |
Sep 19, 2012 | 5.585 | 5.623 | 5.394 | 5.518 | 70,715 | -0.07(-1.20%) |
Sep 18, 2012 | 5.576 | 5.643 | 5.537 | 5.585 | 67,178 | -0.05(-0.85%) |
Sep 17, 2012 | 5.643 | 5.681 | 5.576 | 5.633 | 66,612 | -0.02(-0.34%) |
Sep 14, 2012 | 5.499 | 5.662 | 5.499 | 5.652 | 175,152 | +0.17(+3.15%) |
Sep 13, 2012 | 5.336 | 5.537 | 5.336 | 5.480 | 90,597 | +0.13(+2.51%) |
Sep 12, 2012 | 5.384 | 5.384 | 5.298 | 5.346 | 61,796 | -0.05(-0.98%) |
Sep 11, 2012 | 5.255 | 5.456 | 5.255 | 5.398 | 56,655 | +0.16(+3.10%) |
Sep 10, 2012 | 5.351 | 5.360 | 5.198 | 5.236 | 74,925 | -0.11(-2.14%) |
Sep 07, 2012 | 5.322 | 5.370 | 5.198 | 5.351 | 49,776 | +0.07(+1.26%) |
Sep 06, 2012 | 5.227 | 5.303 | 5.160 | 5.284 | 72,502 | +0.09(+1.65%) |
Sep 05, 2012 | 5.274 | 5.274 | 5.103 | 5.198 | 94,164 | -0.04(-0.73%) |
Sep 04, 2012 | 5.179 | 5.265 | 5.112 | 5.236 | 71,642 | +0.09(+1.67%) |
Aug 31, 2012 | 5.236 | 5.246 | 5.150 | 5.150 | 56,174 | -0.01(-0.18%) |
Aug 30, 2012 | 5.179 | 5.227 | 5.139 | 5.160 | 20,796 | -0.05(-0.92%) |
Aug 29, 2012 | 5.112 | 5.246 | 5.074 | 5.208 | 34,470 | +0.10(+1.87%) |
Aug 27, 2012 | 5.074 | 5.208 | 5.038 | 5.112 | 22,417 | +0.05(+0.94%) |
Aug 24, 2012 | 5.007 | 5.104 | 5.007 | 5.065 | 26,546 | +0.05(+0.95%) |
Aug 23, 2012 | 5.055 | 5.084 | 4.988 | 5.017 | 37,790 | -0.04(-0.75%) |
Aug 22, 2012 | 5.112 | 5.150 | 5.036 | 5.055 | 17,321 | -0.08(-1.49%) |
Aug 21, 2012 | 5.141 | 5.246 | 5.103 | 5.131 | 64,871 | +0.03(+0.56%) |
Aug 20, 2012 | 5.093 | 5.112 | 4.950 | 5.103 | 45,754 | -0.04(-0.74%) |
Aug 17, 2012 | 4.979 | 5.141 | 4.912 | 5.141 | 50,634 | +0.18(+3.65%) |
Aug 16, 2012 | 5.103 | 5.131 | 4.950 | 4.960 | 127,865 | -0.13(-2.62%) |
Aug 15, 2012 | 4.998 | 5.103 | 4.998 | 5.093 | 55,179 | +0.10(+1.91%) |
Aug 14, 2012 | 4.979 | 5.122 | 4.912 | 4.998 | 67,299 | +0.07(+1.35%) |
Aug 13, 2012 | 4.817 | 4.931 | 4.788 | 4.931 | 34,751 | +0.10(+2.17%) |
Aug 10, 2012 | 4.836 | 4.936 | 4.826 | 4.826 | 20,899 | +0.00(+0.00%) |
Aug 09, 2012 | 5.045 | 5.045 | 4.807 | 4.826 | 43,946 | -0.24(-4.71%) |
Aug 08, 2012 | 4.988 | 5.160 | 4.931 | 5.065 | 32,380 | +0.04(+0.76%) |
Aug 07, 2012 | 5.103 | 5.141 | 5.007 | 5.026 | 54,794 | -0.05(-0.94%) |
Aug 06, 2012 | 4.921 | 5.141 | 4.769 | 5.074 | 105,492 | +0.10(+2.11%) |
Aug 03, 2012 | 4.769 | 5.045 | 4.769 | 4.969 | 48,766 | +0.24(+5.04%) |
Aug 02, 2012 | 4.855 | 4.921 | 4.712 | 4.731 | 60,162 | -0.13(-2.75%) |