Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 5.364 | 5.364 | 5.302 | 5.317 | 102,597 | -0.01(-0.20%) |
Aug 29, 2013 | 5.339 | 5.339 | 5.288 | 5.328 | 92,204 | +0.01(+0.27%) |
Aug 28, 2013 | 5.320 | 5.349 | 5.284 | 5.313 | 54,112 | +0.01(+0.21%) |
Aug 27, 2013 | 5.342 | 5.342 | 5.295 | 5.302 | 92,534 | -0.04(-0.79%) |
Aug 26, 2013 | 5.375 | 5.386 | 5.339 | 5.344 | 38,383 | -0.04(-0.77%) |
Aug 23, 2013 | 5.400 | 5.400 | 5.368 | 5.386 | 50,485 | +0.01(+0.20%) |
Aug 22, 2013 | 5.382 | 5.389 | 5.375 | 5.375 | 70,056 | +0.03(+0.48%) |
Aug 21, 2013 | 5.400 | 5.400 | 5.331 | 5.349 | 157,622 | -0.03(-0.47%) |
Aug 20, 2013 | 5.364 | 5.414 | 5.332 | 5.375 | 108,350 | +0.03(+0.53%) |
Aug 19, 2013 | 5.396 | 5.407 | 5.336 | 5.346 | 53,006 | -0.02(-0.40%) |
Aug 16, 2013 | 5.425 | 5.425 | 5.368 | 5.368 | 176,626 | -0.08(-1.44%) |
Aug 15, 2013 | 5.485 | 5.485 | 5.439 | 5.446 | 47,557 | -0.04(-0.78%) |
Aug 14, 2013 | 5.556 | 5.556 | 5.489 | 5.489 | 54,905 | -0.04(-0.77%) |
Aug 13, 2013 | 5.567 | 5.567 | 5.528 | 5.531 | 41,937 | -0.02(-0.38%) |
Aug 12, 2013 | 5.560 | 5.570 | 5.521 | 5.553 | 55,000 | +0.01(+0.13%) |
Aug 09, 2013 | 5.506 | 5.570 | 5.506 | 5.546 | 50,722 | +0.00(+0.00%) |
Aug 08, 2013 | 5.546 | 5.570 | 5.531 | 5.546 | 45,169 | +0.04(+0.66%) |
Aug 07, 2013 | 5.631 | 5.659 | 5.492 | 5.509 | 183,695 | -0.10(-1.85%) |
Aug 06, 2013 | 5.634 | 5.634 | 5.610 | 5.613 | 21,292 | -0.01(-0.19%) |
Aug 05, 2013 | 5.663 | 5.677 | 5.597 | 5.624 | 35,033 | -0.02(-0.38%) |
Aug 02, 2013 | 5.681 | 5.690 | 5.627 | 5.645 | 70,500 | -0.02(-0.41%) |
Aug 01, 2013 | 5.656 | 5.681 | 5.645 | 5.669 | 74,709 | +0.06(+1.05%) |
Jul 31, 2013 | 5.634 | 5.634 | 5.595 | 5.610 | 46,159 | +0.01(+0.19%) |
Jul 30, 2013 | 5.606 | 5.652 | 5.596 | 5.599 | 25,410 | -0.01(-0.25%) |
Jul 29, 2013 | 5.627 | 5.642 | 5.538 | 5.613 | 51,743 | +0.00(+0.06%) |
Jul 26, 2013 | 5.642 | 5.649 | 5.610 | 5.610 | 43,788 | -0.04(-0.75%) |
Jul 25, 2013 | 5.613 | 5.674 | 5.610 | 5.652 | 37,492 | +0.01(+0.25%) |
Jul 24, 2013 | 5.695 | 5.698 | 5.606 | 5.638 | 47,591 | -0.02(-0.38%) |
Jul 23, 2013 | 5.730 | 5.734 | 5.638 | 5.659 | 74,650 | -0.00(-0.06%) |
Jul 22, 2013 | 5.656 | 5.687 | 5.638 | 5.663 | 53,369 | +0.02(+0.44%) |
Jul 19, 2013 | 5.642 | 5.702 | 5.624 | 5.638 | 37,436 | -0.00(-0.06%) |
Jul 18, 2013 | 5.659 | 5.709 | 5.634 | 5.642 | 74,740 | -0.05(-0.87%) |
Jul 17, 2013 | 5.713 | 5.720 | 5.645 | 5.691 | 38,277 | +0.02(+0.44%) |
Jul 16, 2013 | 5.695 | 5.713 | 5.574 | 5.666 | 50,992 | +0.01(+0.19%) |
Jul 15, 2013 | 5.684 | 5.741 | 5.656 | 5.656 | 111,399 | -0.05(-0.87%) |
Jul 12, 2013 | 5.723 | 5.748 | 5.666 | 5.706 | 44,322 | -0.02(-0.31%) |
Jul 11, 2013 | 5.752 | 5.752 | 5.656 | 5.723 | 64,857 | +0.07(+1.26%) |
Jul 10, 2013 | 5.659 | 5.695 | 5.592 | 5.652 | 73,505 | +0.02(+0.32%) |
Jul 09, 2013 | 5.713 | 5.706 | 5.624 | 5.634 | 66,244 | -0.00(-0.06%) |
Jul 08, 2013 | 5.684 | 5.798 | 5.578 | 5.638 | 175,214 | +0.00(+0.06%) |
Jul 05, 2013 | 5.663 | 5.663 | 5.503 | 5.634 | 50,995 | +0.02(+0.38%) |
Jul 03, 2013 | 5.528 | 5.617 | 5.528 | 5.613 | 31,857 | +0.09(+1.54%) |
Jul 02, 2013 | 5.634 | 5.634 | 5.510 | 5.528 | 33,106 | -0.12(-2.14%) |
Jul 01, 2013 | 5.553 | 5.649 | 5.485 | 5.649 | 34,164 | +0.15(+2.65%) |
Jun 28, 2013 | 5.524 | 5.553 | 5.475 | 5.503 | 54,097 | +0.00(+0.06%) |
Jun 27, 2013 | 5.553 | 5.553 | 5.467 | 5.499 | 65,831 | -0.04(-0.77%) |
Jun 26, 2013 | 5.531 | 5.546 | 5.471 | 5.542 | 35,239 | +0.07(+1.37%) |
Jun 25, 2013 | 5.393 | 5.485 | 5.375 | 5.467 | 45,608 | +0.15(+2.74%) |
Jun 24, 2013 | 5.439 | 5.511 | 5.311 | 5.322 | 137,769 | -0.22(-3.98%) |
Jun 21, 2013 | 5.556 | 5.608 | 5.514 | 5.542 | 55,211 | +0.03(+0.52%) |
Jun 20, 2013 | 5.698 | 5.702 | 5.510 | 5.514 | 97,413 | -0.20(-3.54%) |
Jun 19, 2013 | 5.809 | 5.834 | 5.716 | 5.716 | 62,148 | -0.06(-1.11%) |
Jun 18, 2013 | 5.784 | 5.826 | 5.743 | 5.780 | 41,008 | +0.02(+0.43%) |
Jun 17, 2013 | 5.659 | 5.784 | 5.659 | 5.755 | 102,018 | +0.16(+2.86%) |
Jun 14, 2013 | 5.567 | 5.638 | 5.528 | 5.595 | 35,039 | +0.05(+0.83%) |
Jun 13, 2013 | 5.482 | 5.549 | 5.457 | 5.549 | 30,921 | +0.10(+1.76%) |
Jun 12, 2013 | 5.606 | 5.606 | 5.450 | 5.453 | 54,899 | -0.11(-1.92%) |
Jun 11, 2013 | 5.492 | 5.610 | 5.467 | 5.560 | 81,415 | +0.04(+0.71%) |
Jun 10, 2013 | 5.638 | 5.638 | 5.453 | 5.521 | 99,748 | -0.08(-1.46%) |
Jun 07, 2013 | 5.503 | 5.606 | 5.503 | 5.602 | 83,958 | +0.15(+2.67%) |
Jun 06, 2013 | 5.595 | 5.606 | 5.428 | 5.457 | 134,416 | -0.11(-2.04%) |
Jun 05, 2013 | 5.688 | 5.727 | 5.551 | 5.570 | 50,345 | -0.12(-2.12%) |
Jun 04, 2013 | 5.727 | 5.741 | 5.688 | 5.691 | 62,376 | -0.05(-0.87%) |
Jun 03, 2013 | 5.634 | 5.741 | 5.514 | 5.741 | 156,529 | +0.14(+2.54%) |
May 31, 2013 | 5.794 | 5.837 | 5.563 | 5.599 | 180,890 | -0.17(-2.96%) |
May 30, 2013 | 5.787 | 5.804 | 5.753 | 5.770 | 54,950 | +0.01(+0.12%) |
May 29, 2013 | 5.826 | 5.831 | 5.710 | 5.762 | 104,792 | -0.05(-0.92%) |
May 28, 2013 | 5.858 | 5.865 | 5.777 | 5.816 | 196,441 | +0.05(+0.93%) |
May 24, 2013 | 5.809 | 5.826 | 5.759 | 5.762 | 87,896 | -0.01(-0.12%) |
May 23, 2013 | 5.972 | 5.972 | 5.684 | 5.770 | 305,627 | -0.20(-3.28%) |
May 22, 2013 | 5.983 | 6.025 | 5.954 | 5.965 | 152,760 | +0.02(+0.30%) |
May 21, 2013 | 5.919 | 6.024 | 5.899 | 5.947 | 74,388 | +0.03(+0.59%) |
May 20, 2013 | 6.003 | 6.034 | 5.895 | 5.912 | 120,976 | -0.07(-1.22%) |
May 17, 2013 | 5.944 | 5.986 | 5.895 | 5.986 | 56,433 | +0.08(+1.42%) |
May 16, 2013 | 5.899 | 5.937 | 5.871 | 5.902 | 88,440 | +0.02(+0.30%) |
May 15, 2013 | 5.916 | 5.916 | 5.867 | 5.885 | 76,659 | +0.02(+0.42%) |
May 13, 2013 | 5.874 | 5.889 | 5.832 | 5.860 | 74,796 | +0.02(+0.30%) |
May 10, 2013 | 5.853 | 5.853 | 5.818 | 5.843 | 112,682 | -0.01(-0.24%) |
May 09, 2013 | 5.888 | 5.892 | 5.825 | 5.857 | 34,770 | -0.03(-0.59%) |
May 08, 2013 | 5.912 | 5.912 | 5.808 | 5.892 | 91,395 | -0.03(-0.59%) |
May 07, 2013 | 5.951 | 5.975 | 5.857 | 5.926 | 133,170 | -0.06(-0.99%) |
May 06, 2013 | 6.038 | 6.038 | 5.940 | 5.986 | 56,275 | -0.04(-0.64%) |
May 03, 2013 | 6.048 | 6.034 | 5.944 | 6.024 | 49,715 | +0.01(+0.23%) |
May 02, 2013 | 5.986 | 6.010 | 5.916 | 6.010 | 94,029 | +0.00(+0.06%) |
May 01, 2013 | 5.878 | 6.006 | 5.850 | 6.006 | 116,941 | +0.15(+2.50%) |
Apr 30, 2013 | 5.794 | 5.878 | 5.791 | 5.860 | 73,940 | +0.09(+1.63%) |
Apr 29, 2013 | 5.742 | 5.777 | 5.731 | 5.766 | 101,628 | +0.02(+0.42%) |
Apr 26, 2013 | 5.735 | 5.742 | 5.713 | 5.742 | 43,701 | +0.01(+0.12%) |
Apr 25, 2013 | 5.742 | 5.742 | 5.714 | 5.735 | 62,458 | -0.01(-0.12%) |
Apr 24, 2013 | 5.742 | 5.742 | 5.722 | 5.742 | 55,333 | +0.00(+0.00%) |
Apr 23, 2013 | 5.738 | 5.742 | 5.728 | 5.742 | 110,950 | +0.00(+0.06%) |
Apr 22, 2013 | 5.735 | 5.738 | 5.717 | 5.738 | 45,419 | +0.00(+0.06%) |
Apr 19, 2013 | 5.704 | 5.738 | 5.672 | 5.735 | 39,012 | +0.01(+0.12%) |
Apr 18, 2013 | 5.731 | 5.731 | 5.662 | 5.728 | 25,944 | -0.01(-0.18%) |
Apr 17, 2013 | 5.717 | 5.738 | 5.672 | 5.738 | 72,883 | +0.00(+0.00%) |
Apr 16, 2013 | 5.728 | 5.738 | 5.672 | 5.738 | 84,867 | +0.00(+0.00%) |
Apr 15, 2013 | 5.728 | 5.738 | 5.710 | 5.738 | 55,226 | +0.00(+0.00%) |
Apr 12, 2013 | 5.731 | 5.738 | 5.710 | 5.738 | 69,178 | +0.01(+0.24%) |
Apr 11, 2013 | 5.710 | 5.735 | 5.700 | 5.724 | 83,540 | +0.01(+0.18%) |
Apr 10, 2013 | 5.717 | 5.728 | 5.673 | 5.714 | 51,369 | +0.03(+0.49%) |
Apr 09, 2013 | 5.669 | 5.693 | 5.623 | 5.686 | 58,750 | +0.03(+0.55%) |
Apr 08, 2013 | 5.648 | 5.665 | 5.575 | 5.655 | 39,405 | +0.03(+0.49%) |
Apr 05, 2013 | 5.575 | 5.665 | 5.526 | 5.627 | 207,254 | +0.03(+0.56%) |
Apr 04, 2013 | 5.596 | 5.599 | 5.536 | 5.596 | 109,026 | +0.04(+0.69%) |
Apr 03, 2013 | 5.547 | 5.603 | 5.522 | 5.557 | 96,352 | -0.01(-0.13%) |
Apr 02, 2013 | 5.616 | 5.623 | 5.524 | 5.564 | 146,145 | -0.03(-0.62%) |
Apr 01, 2013 | 5.641 | 5.641 | 5.509 | 5.599 | 139,089 | -0.01(-0.25%) |
Mar 28, 2013 | 5.728 | 5.728 | 5.575 | 5.613 | 218,201 | -0.09(-1.53%) |
Mar 27, 2013 | 5.707 | 5.707 | 5.672 | 5.700 | 48,460 | -0.01(-0.12%) |
Mar 26, 2013 | 5.690 | 5.707 | 5.655 | 5.707 | 97,504 | +0.05(+0.92%) |
Mar 25, 2013 | 5.710 | 5.724 | 5.648 | 5.655 | 208,081 | -0.03(-0.55%) |
Mar 22, 2013 | 5.623 | 5.707 | 5.623 | 5.686 | 116,435 | +0.06(+1.11%) |
Mar 21, 2013 | 5.585 | 5.662 | 5.585 | 5.623 | 59,770 | -0.01(-0.19%) |
Mar 20, 2013 | 5.641 | 5.707 | 5.603 | 5.634 | 90,634 | -0.01(-0.12%) |
Mar 19, 2013 | 5.603 | 5.658 | 5.589 | 5.641 | 77,567 | +0.04(+0.75%) |
Mar 18, 2013 | 5.637 | 5.637 | 5.543 | 5.599 | 56,306 | -0.01(-0.19%) |
Mar 15, 2013 | 5.623 | 5.658 | 5.578 | 5.610 | 97,576 | +0.01(+0.19%) |
Mar 14, 2013 | 5.610 | 5.610 | 5.571 | 5.599 | 43,130 | +0.02(+0.37%) |
Mar 13, 2013 | 5.620 | 5.620 | 5.547 | 5.578 | 66,901 | -0.02(-0.31%) |
Mar 12, 2013 | 5.620 | 5.623 | 5.571 | 5.596 | 37,265 | -0.02(-0.43%) |
Mar 11, 2013 | 5.651 | 5.651 | 5.568 | 5.620 | 110,249 | -0.03(-0.55%) |
Mar 08, 2013 | 5.648 | 5.655 | 5.606 | 5.651 | 97,153 | +0.04(+0.74%) |
Mar 07, 2013 | 5.648 | 5.658 | 5.554 | 5.610 | 108,405 | -0.02(-0.37%) |
Mar 06, 2013 | 5.613 | 5.651 | 5.557 | 5.630 | 53,018 | +0.04(+0.75%) |
Mar 05, 2013 | 5.585 | 5.627 | 5.484 | 5.589 | 119,709 | +0.05(+0.82%) |
Mar 04, 2013 | 5.547 | 5.575 | 5.519 | 5.543 | 59,899 | -0.05(-0.81%) |
Mar 01, 2013 | 5.474 | 5.589 | 5.453 | 5.589 | 105,539 | +0.07(+1.26%) |
Feb 28, 2013 | 5.560 | 5.603 | 5.515 | 5.519 | 109,741 | +0.04(+0.70%) |
Feb 27, 2013 | 5.561 | 5.564 | 5.449 | 5.481 | 119,181 | -0.10(-1.81%) |
Feb 26, 2013 | 5.547 | 5.610 | 5.515 | 5.582 | 93,084 | +0.02(+0.38%) |
Feb 25, 2013 | 5.571 | 5.589 | 5.515 | 5.561 | 49,241 | -0.00(-0.06%) |
Feb 22, 2013 | 5.557 | 5.603 | 5.491 | 5.564 | 75,861 | +0.05(+0.82%) |
Feb 21, 2013 | 5.585 | 5.585 | 5.474 | 5.519 | 51,662 | +0.05(+0.89%) |
Feb 20, 2013 | 5.582 | 5.582 | 5.449 | 5.470 | 111,223 | -0.07(-1.26%) |
Feb 19, 2013 | 5.543 | 5.547 | 5.479 | 5.540 | 173,948 | -0.01(-0.12%) |
Feb 15, 2013 | 5.482 | 5.547 | 5.441 | 5.547 | 111,454 | +0.08(+1.43%) |
Feb 14, 2013 | 5.492 | 5.493 | 5.445 | 5.468 | 85,372 | -0.02(-0.31%) |
Feb 13, 2013 | 5.506 | 5.506 | 5.465 | 5.485 | 65,746 | +0.00(+0.00%) |
Feb 12, 2013 | 5.462 | 5.485 | 5.448 | 5.485 | 54,434 | +0.04(+0.69%) |
Feb 11, 2013 | 5.458 | 5.468 | 5.444 | 5.448 | 72,664 | +0.00(+0.06%) |
Feb 08, 2013 | 5.451 | 5.468 | 5.431 | 5.444 | 69,987 | +0.01(+0.25%) |
Feb 07, 2013 | 5.516 | 5.516 | 5.414 | 5.431 | 104,947 | -0.03(-0.50%) |
Feb 06, 2013 | 5.462 | 5.462 | 5.438 | 5.458 | 57,131 | +0.08(+1.52%) |
Feb 04, 2013 | 5.465 | 5.465 | 5.373 | 5.376 | 147,573 | -0.09(-1.68%) |
Feb 01, 2013 | 5.543 | 5.550 | 5.455 | 5.468 | 118,601 | -0.03(-0.56%) |
Jan 31, 2013 | 5.553 | 5.553 | 5.475 | 5.499 | 51,736 | -0.05(-0.86%) |
Jan 30, 2013 | 5.496 | 5.550 | 5.496 | 5.547 | 84,360 | +0.05(+0.93%) |
Jan 29, 2013 | 5.506 | 5.509 | 5.482 | 5.496 | 44,316 | -0.02(-0.31%) |
Jan 28, 2013 | 5.533 | 5.536 | 5.462 | 5.513 | 93,773 | -0.01(-0.12%) |
Jan 25, 2013 | 5.543 | 5.557 | 5.468 | 5.519 | 158,189 | -0.02(-0.31%) |
Jan 24, 2013 | 5.519 | 5.536 | 5.485 | 5.536 | 85,431 | +0.02(+0.43%) |
Jan 23, 2013 | 5.448 | 5.519 | 5.417 | 5.513 | 139,493 | +0.07(+1.38%) |
Jan 22, 2013 | 5.472 | 5.485 | 5.383 | 5.438 | 126,405 | -0.01(-0.13%) |
Jan 18, 2013 | 5.417 | 5.444 | 5.400 | 5.444 | 48,244 | +0.03(+0.57%) |
Jan 17, 2013 | 5.431 | 5.441 | 5.383 | 5.414 | 68,543 | +0.01(+0.25%) |
Jan 16, 2013 | 5.373 | 5.400 | 5.339 | 5.400 | 82,053 | +0.03(+0.51%) |
Jan 15, 2013 | 5.339 | 5.383 | 5.339 | 5.373 | 98,886 | -0.00(-0.06%) |
Jan 14, 2013 | 5.380 | 5.380 | 5.349 | 5.376 | 72,502 | +0.01(+0.13%) |
Jan 11, 2013 | 5.356 | 5.370 | 5.322 | 5.370 | 72,573 | +0.03(+0.51%) |
Jan 10, 2013 | 5.298 | 5.342 | 5.298 | 5.342 | 120,535 | +0.08(+1.55%) |
Jan 09, 2013 | 5.254 | 5.271 | 5.230 | 5.260 | 158,409 | +0.03(+0.52%) |
Jan 08, 2013 | 5.250 | 5.250 | 5.196 | 5.233 | 66,876 | -0.02(-0.45%) |
Jan 07, 2013 | 5.237 | 5.257 | 5.186 | 5.257 | 189,920 | +0.03(+0.52%) |
Jan 04, 2013 | 5.145 | 5.237 | 5.145 | 5.230 | 173,933 | +0.06(+1.12%) |
Jan 03, 2013 | 5.168 | 5.199 | 5.138 | 5.172 | 186,037 | -0.02(-0.33%) |
Jan 02, 2013 | 5.213 | 5.223 | 5.175 | 5.189 | 222,664 | -0.01(-0.13%) |
Dec 31, 2012 | 5.080 | 5.196 | 5.080 | 5.196 | 64,739 | +0.08(+1.60%) |
Dec 28, 2012 | 5.107 | 5.134 | 4.988 | 5.114 | 89,769 | -0.04(-0.73%) |
Dec 27, 2012 | 5.151 | 5.189 | 5.087 | 5.151 | 76,552 | +0.01(+0.13%) |
Dec 26, 2012 | 5.124 | 5.160 | 5.111 | 5.145 | 69,781 | +0.00(+0.07%) |
Dec 24, 2012 | 5.134 | 5.179 | 5.134 | 5.141 | 28,323 | -0.04(-0.72%) |
Dec 21, 2012 | 5.111 | 5.179 | 5.111 | 5.179 | 69,998 | -0.01(-0.20%) |
Dec 20, 2012 | 5.100 | 5.230 | 5.100 | 5.189 | 102,651 | +0.06(+1.20%) |
Dec 19, 2012 | 5.066 | 5.131 | 5.059 | 5.128 | 99,414 | +0.03(+0.53%) |
Dec 18, 2012 | 4.991 | 5.100 | 4.978 | 5.100 | 138,060 | +0.09(+1.70%) |
Dec 17, 2012 | 5.015 | 5.049 | 4.995 | 5.015 | 94,063 | -0.02(-0.41%) |
Dec 14, 2012 | 4.985 | 5.059 | 4.985 | 5.036 | 75,828 | +0.01(+0.27%) |
Dec 13, 2012 | 4.937 | 5.022 | 4.937 | 5.022 | 94,662 | +0.06(+1.24%) |
Dec 12, 2012 | 4.967 | 5.012 | 4.957 | 4.961 | 82,804 | -0.02(-0.48%) |
Dec 11, 2012 | 4.954 | 5.056 | 4.954 | 4.985 | 88,856 | +0.07(+1.46%) |
Dec 10, 2012 | 4.954 | 4.964 | 4.910 | 4.913 | 51,193 | -0.06(-1.17%) |
Dec 07, 2012 | 5.022 | 5.022 | 4.913 | 4.971 | 147,676 | -0.05(-0.95%) |
Dec 06, 2012 | 5.053 | 5.070 | 4.988 | 5.019 | 41,267 | -0.05(-1.07%) |
Dec 05, 2012 | 5.087 | 5.111 | 5.039 | 5.073 | 61,707 | +0.01(+0.20%) |
Dec 04, 2012 | 5.039 | 5.094 | 5.036 | 5.063 | 112,725 | +0.01(+0.13%) |
Nov 30, 2012 | 5.008 | 5.056 | 4.957 | 5.056 | 93,095 | +0.06(+1.23%) |
Nov 29, 2012 | 4.998 | 5.015 | 4.949 | 4.995 | 62,493 | +0.04(+0.76%) |
Nov 28, 2012 | 5.005 | 5.005 | 4.950 | 4.957 | 114,497 | -0.03(-0.68%) |
Nov 27, 2012 | 4.937 | 4.998 | 4.903 | 4.991 | 129,361 | +0.10(+1.95%) |
Nov 26, 2012 | 5.070 | 5.076 | 4.865 | 4.896 | 162,213 | -0.18(-3.62%) |
Nov 23, 2012 | 5.032 | 5.090 | 5.032 | 5.080 | 35,332 | +0.09(+1.71%) |
Nov 21, 2012 | 5.022 | 5.022 | 4.968 | 4.995 | 71,739 | +0.00(+0.07%) |
Nov 20, 2012 | 4.891 | 4.991 | 4.872 | 4.991 | 170,170 | +0.10(+2.04%) |
Nov 19, 2012 | 4.755 | 4.891 | 4.755 | 4.891 | 135,661 | +0.21(+4.55%) |
Nov 16, 2012 | 4.629 | 4.891 | 4.629 | 4.679 | 205,625 | +0.02(+0.43%) |
Nov 15, 2012 | 4.679 | 4.702 | 4.579 | 4.659 | 189,460 | -0.03(-0.57%) |
Nov 14, 2012 | 4.865 | 4.882 | 4.685 | 4.685 | 142,525 | -0.19(-3.96%) |
Nov 13, 2012 | 4.898 | 4.921 | 4.852 | 4.878 | 158,001 | -0.10(-1.94%) |
Nov 12, 2012 | 4.965 | 4.978 | 4.935 | 4.975 | 66,168 | -0.00(-0.07%) |
Nov 09, 2012 | 5.008 | 5.018 | 4.958 | 4.978 | 89,909 | -0.07(-1.32%) |
Nov 08, 2012 | 5.018 | 5.075 | 5.018 | 5.045 | 54,391 | -0.01(-0.26%) |
Nov 07, 2012 | 5.104 | 5.134 | 5.041 | 5.058 | 105,924 | -0.10(-2.00%) |
Nov 06, 2012 | 5.141 | 5.177 | 5.131 | 5.161 | 75,283 | +0.02(+0.45%) |
Nov 05, 2012 | 5.131 | 5.148 | 5.104 | 5.138 | 56,422 | -0.01(-0.26%) |
Nov 02, 2012 | 5.211 | 5.224 | 5.151 | 5.151 | 89,101 | -0.07(-1.40%) |
Nov 01, 2012 | 5.204 | 5.234 | 5.204 | 5.224 | 41,982 | +0.05(+0.96%) |
Oct 31, 2012 | 5.198 | 5.198 | 5.160 | 5.174 | 47,326 | +0.00(+0.06%) |
Oct 26, 2012 | 5.194 | 5.171 | 5.171 | 5.171 | 40,269 | -0.01(-0.26%) |
Oct 25, 2012 | 5.168 | 5.184 | 5.161 | 5.184 | 43,443 | +0.04(+0.71%) |
Oct 24, 2012 | 5.121 | 5.171 | 5.121 | 5.148 | 38,815 | +0.03(+0.59%) |
Oct 23, 2012 | 5.158 | 5.158 | 5.098 | 5.118 | 49,195 | -0.09(-1.66%) |
Oct 19, 2012 | 5.281 | 5.281 | 5.185 | 5.204 | 77,203 | -0.07(-1.26%) |
Oct 18, 2012 | 5.291 | 5.291 | 5.238 | 5.271 | 44,194 | +0.00(+0.00%) |
Oct 17, 2012 | 5.291 | 5.297 | 5.271 | 5.271 | 49,324 | -0.01(-0.13%) |
Oct 16, 2012 | 5.248 | 5.361 | 5.231 | 5.277 | 69,741 | +0.08(+1.47%) |
Oct 15, 2012 | 5.194 | 5.234 | 5.085 | 5.201 | 204,516 | -0.01(-0.26%) |
Oct 12, 2012 | 5.214 | 5.258 | 5.194 | 5.214 | 80,055 | -0.02(-0.32%) |
Oct 11, 2012 | 5.224 | 5.244 | 5.214 | 5.231 | 96,659 | -0.01(-0.19%) |
Oct 10, 2012 | 5.268 | 5.327 | 5.211 | 5.241 | 68,714 | -0.06(-1.07%) |
Oct 09, 2012 | 5.294 | 5.297 | 5.274 | 5.297 | 64,855 | -0.03(-0.56%) |
Oct 08, 2012 | 5.311 | 5.327 | 5.277 | 5.327 | 51,725 | +0.00(+0.06%) |
Oct 05, 2012 | 5.357 | 5.364 | 5.317 | 5.324 | 67,406 | +0.00(+0.00%) |
Oct 04, 2012 | 5.264 | 5.334 | 5.264 | 5.324 | 81,236 | +0.06(+1.20%) |
Oct 03, 2012 | 5.264 | 5.274 | 5.251 | 5.261 | 70,637 | -0.03(-0.57%) |
Oct 02, 2012 | 5.258 | 5.297 | 5.258 | 5.291 | 46,223 | +0.04(+0.76%) |
Oct 01, 2012 | 5.304 | 5.304 | 5.241 | 5.251 | 66,730 | -0.01(-0.25%) |
Sep 28, 2012 | 5.248 | 5.268 | 5.224 | 5.264 | 51,785 | -0.01(-0.19%) |
Sep 27, 2012 | 5.264 | 5.314 | 5.248 | 5.274 | 64,275 | -0.00(-0.06%) |
Sep 26, 2012 | 5.337 | 5.337 | 5.264 | 5.277 | 41,498 | -0.06(-1.12%) |
Sep 25, 2012 | 5.364 | 5.391 | 5.334 | 5.337 | 49,784 | -0.01(-0.12%) |
Sep 24, 2012 | 5.294 | 5.344 | 5.294 | 5.344 | 45,883 | -0.01(-0.12%) |
Sep 21, 2012 | 5.347 | 5.351 | 5.297 | 5.351 | 31,476 | +0.03(+0.56%) |
Sep 20, 2012 | 5.251 | 5.321 | 5.241 | 5.321 | 42,018 | +0.02(+0.44%) |
Sep 19, 2012 | 5.268 | 5.311 | 5.258 | 5.297 | 32,278 | +0.00(+0.00%) |
Sep 18, 2012 | 5.277 | 5.297 | 5.244 | 5.297 | 46,962 | -0.01(-0.18%) |
Sep 17, 2012 | 5.367 | 5.367 | 5.261 | 5.307 | 63,061 | -0.04(-0.81%) |
Sep 14, 2012 | 5.311 | 5.364 | 5.311 | 5.351 | 60,446 | +0.01(+0.19%) |
Sep 13, 2012 | 5.271 | 5.341 | 5.271 | 5.341 | 60,678 | +0.04(+0.82%) |
Sep 12, 2012 | 5.304 | 5.323 | 5.274 | 5.297 | 100,043 | -0.04(-0.75%) |
Sep 11, 2012 | 5.254 | 5.337 | 5.234 | 5.337 | 74,327 | +0.11(+2.10%) |
Sep 10, 2012 | 5.214 | 5.231 | 5.197 | 5.228 | 88,909 | -0.03(-0.63%) |
Sep 07, 2012 | 5.268 | 5.268 | 5.218 | 5.261 | 49,144 | +0.01(+0.25%) |
Sep 06, 2012 | 5.231 | 5.261 | 5.184 | 5.248 | 70,781 | +0.00(+0.00%) |
Sep 05, 2012 | 5.234 | 5.266 | 5.194 | 5.248 | 55,788 | -0.02(-0.32%) |