Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 6.824 | 6.885 | 6.698 | 6.779 | 110,421 | -0.05(-0.72%) |
Aug 29, 2013 | 6.921 | 6.962 | 6.767 | 6.828 | 165,795 | -0.12(-1.76%) |
Aug 28, 2013 | 6.978 | 7.105 | 6.950 | 6.950 | 161,622 | -0.05(-0.70%) |
Aug 27, 2013 | 6.930 | 7.027 | 6.930 | 6.999 | 196,789 | +0.02(+0.35%) |
Aug 26, 2013 | 6.974 | 7.080 | 6.938 | 6.974 | 275,675 | +0.00(+0.00%) |
Aug 23, 2013 | 6.748 | 7.039 | 6.680 | 6.974 | 412,597 | +0.22(+3.24%) |
Aug 22, 2013 | 6.711 | 6.869 | 6.663 | 6.756 | 161,637 | +0.04(+0.66%) |
Aug 21, 2013 | 6.671 | 6.731 | 6.626 | 6.711 | 133,466 | -0.03(-0.48%) |
Aug 20, 2013 | 6.646 | 6.776 | 6.634 | 6.744 | 244,804 | +0.08(+1.15%) |
Aug 19, 2013 | 6.723 | 6.724 | 6.646 | 6.667 | 171,437 | -0.07(-1.02%) |
Aug 16, 2013 | 6.768 | 6.810 | 6.719 | 6.735 | 235,143 | -0.00(-0.06%) |
Aug 15, 2013 | 6.829 | 6.901 | 6.731 | 6.739 | 184,481 | -0.09(-1.36%) |
Aug 14, 2013 | 6.845 | 6.930 | 6.825 | 6.833 | 368,091 | +0.01(+0.12%) |
Aug 13, 2013 | 6.723 | 6.950 | 6.717 | 6.825 | 545,353 | +0.11(+1.69%) |
Aug 12, 2013 | 6.505 | 6.739 | 6.501 | 6.711 | 172,353 | +0.11(+1.59%) |
Aug 09, 2013 | 6.573 | 6.671 | 6.521 | 6.606 | 117,681 | +0.02(+0.31%) |
Aug 08, 2013 | 6.683 | 6.723 | 6.566 | 6.586 | 301,224 | -0.11(-1.57%) |
Aug 07, 2013 | 6.703 | 6.711 | 6.622 | 6.691 | 169,356 | -0.04(-0.54%) |
Aug 06, 2013 | 6.622 | 6.735 | 6.618 | 6.727 | 208,463 | +0.11(+1.65%) |
Aug 05, 2013 | 6.695 | 6.695 | 6.590 | 6.618 | 99,526 | -0.06(-0.91%) |
Aug 02, 2013 | 6.565 | 6.699 | 6.529 | 6.679 | 184,681 | +0.06(+0.92%) |
Aug 01, 2013 | 6.646 | 6.655 | 6.582 | 6.618 | 103,803 | -0.02(-0.31%) |
Jul 31, 2013 | 6.602 | 6.663 | 6.488 | 6.638 | 176,479 | +0.02(+0.37%) |
Jul 30, 2013 | 6.638 | 6.663 | 6.565 | 6.614 | 167,810 | -0.04(-0.61%) |
Jul 29, 2013 | 6.634 | 6.683 | 6.626 | 6.654 | 256,345 | -0.01(-0.10%) |
Jul 26, 2013 | 6.669 | 6.737 | 6.632 | 6.661 | 223,863 | -0.04(-0.60%) |
Jul 25, 2013 | 6.601 | 6.741 | 6.524 | 6.701 | 289,621 | +0.09(+1.34%) |
Jul 24, 2013 | 6.633 | 6.665 | 6.580 | 6.613 | 166,087 | -0.02(-0.24%) |
Jul 23, 2013 | 6.637 | 6.685 | 6.605 | 6.629 | 137,606 | -0.01(-0.18%) |
Jul 22, 2013 | 6.633 | 6.681 | 6.524 | 6.641 | 223,594 | -0.02(-0.36%) |
Jul 19, 2013 | 6.440 | 6.681 | 6.423 | 6.665 | 406,456 | +0.22(+3.44%) |
Jul 18, 2013 | 6.419 | 6.516 | 6.415 | 6.444 | 171,760 | +0.00(+0.06%) |
Jul 17, 2013 | 6.440 | 6.536 | 6.339 | 6.440 | 359,091 | -0.01(-0.19%) |
Jul 16, 2013 | 6.440 | 6.480 | 6.440 | 6.452 | 217,405 | +0.01(+0.19%) |
Jul 15, 2013 | 6.496 | 6.536 | 6.440 | 6.440 | 288,677 | -0.03(-0.50%) |
Jul 12, 2013 | 6.484 | 6.516 | 6.420 | 6.472 | 135,208 | +0.02(+0.31%) |
Jul 11, 2013 | 6.520 | 6.540 | 6.407 | 6.452 | 270,295 | -0.05(-0.80%) |
Jul 10, 2013 | 6.403 | 6.540 | 6.403 | 6.504 | 270,658 | +0.06(+1.00%) |
Jul 09, 2013 | 6.456 | 6.460 | 6.428 | 6.440 | 131,176 | -0.01(-0.19%) |
Jul 08, 2013 | 6.480 | 6.516 | 6.440 | 6.452 | 166,714 | -0.03(-0.43%) |
Jul 05, 2013 | 6.436 | 6.496 | 6.359 | 6.480 | 108,667 | +0.04(+0.56%) |
Jul 03, 2013 | 6.403 | 6.480 | 6.391 | 6.444 | 99,927 | -0.01(-0.19%) |
Jul 02, 2013 | 6.403 | 6.460 | 6.379 | 6.456 | 234,638 | +0.01(+0.19%) |
Jul 01, 2013 | 6.436 | 6.460 | 6.242 | 6.444 | 139,276 | -0.02(-0.25%) |
Jun 28, 2013 | 6.419 | 6.472 | 6.395 | 6.460 | 147,154 | -0.01(-0.12%) |
Jun 27, 2013 | 6.359 | 6.492 | 6.275 | 6.468 | 393,894 | +0.12(+1.97%) |
Jun 26, 2013 | 6.202 | 6.407 | 6.198 | 6.343 | 314,942 | +0.13(+2.14%) |
Jun 25, 2013 | 6.214 | 6.234 | 6.138 | 6.210 | 314,872 | -0.00(-0.06%) |
Jun 24, 2013 | 6.182 | 6.218 | 6.158 | 6.214 | 312,604 | +0.01(+0.13%) |
Jun 21, 2013 | 6.158 | 6.242 | 6.146 | 6.206 | 480,727 | +0.04(+0.65%) |
Jun 20, 2013 | 6.246 | 6.246 | 6.118 | 6.166 | 465,077 | -0.12(-1.85%) |
Jun 19, 2013 | 6.274 | 6.394 | 6.246 | 6.282 | 219,850 | +0.02(+0.32%) |
Jun 18, 2013 | 6.258 | 6.374 | 6.246 | 6.262 | 285,677 | -0.02(-0.38%) |
Jun 17, 2013 | 6.302 | 6.304 | 6.206 | 6.286 | 193,675 | +0.00(+0.00%) |
Jun 14, 2013 | 6.250 | 6.358 | 6.198 | 6.286 | 230,502 | +0.02(+0.26%) |
Jun 13, 2013 | 6.206 | 6.278 | 6.166 | 6.270 | 236,527 | +0.04(+0.71%) |
Jun 12, 2013 | 6.274 | 6.302 | 6.226 | 6.226 | 186,429 | -0.04(-0.70%) |
Jun 11, 2013 | 6.230 | 6.322 | 6.210 | 6.270 | 166,693 | -0.04(-0.63%) |
Jun 10, 2013 | 6.270 | 6.354 | 6.230 | 6.310 | 174,855 | +0.02(+0.32%) |
Jun 07, 2013 | 6.282 | 6.302 | 6.254 | 6.290 | 159,862 | +0.00(+0.06%) |
Jun 06, 2013 | 6.302 | 6.359 | 6.250 | 6.286 | 169,436 | -0.04(-0.63%) |
Jun 05, 2013 | 6.266 | 6.382 | 6.214 | 6.326 | 329,306 | +0.02(+0.32%) |
Jun 04, 2013 | 6.282 | 6.330 | 6.214 | 6.306 | 204,867 | +0.02(+0.32%) |
Jun 03, 2013 | 6.262 | 6.314 | 6.226 | 6.286 | 168,921 | +0.00(+0.06%) |
May 31, 2013 | 6.306 | 6.330 | 6.222 | 6.282 | 352,841 | -0.02(-0.38%) |
May 30, 2013 | 6.306 | 6.378 | 6.254 | 6.306 | 184,579 | -0.01(-0.19%) |
May 29, 2013 | 6.306 | 6.366 | 6.278 | 6.318 | 216,641 | -0.00(-0.07%) |
May 28, 2013 | 6.455 | 6.455 | 6.259 | 6.323 | 209,550 | -0.06(-1.00%) |
May 24, 2013 | 6.355 | 6.427 | 6.355 | 6.387 | 142,395 | -0.04(-0.56%) |
May 23, 2013 | 6.287 | 6.431 | 6.207 | 6.423 | 155,877 | +0.07(+1.07%) |
May 22, 2013 | 6.315 | 6.510 | 6.271 | 6.355 | 400,397 | +0.02(+0.38%) |
May 21, 2013 | 6.307 | 6.371 | 6.239 | 6.331 | 478,551 | -0.02(-0.31%) |
May 20, 2013 | 6.223 | 6.403 | 6.155 | 6.351 | 446,506 | +0.17(+2.78%) |
May 17, 2013 | 6.147 | 6.187 | 6.085 | 6.179 | 238,137 | +0.06(+0.98%) |
May 16, 2013 | 6.111 | 6.191 | 6.067 | 6.119 | 290,541 | +0.00(+0.07%) |
May 15, 2013 | 6.151 | 6.183 | 6.075 | 6.115 | 236,217 | +0.02(+0.33%) |
May 13, 2013 | 6.135 | 6.135 | 6.051 | 6.095 | 205,702 | -0.04(-0.59%) |
May 10, 2013 | 6.047 | 6.167 | 6.039 | 6.131 | 164,580 | +0.01(+0.20%) |
May 09, 2013 | 6.023 | 6.123 | 6.017 | 6.119 | 184,967 | +0.06(+1.06%) |
May 08, 2013 | 5.991 | 6.079 | 5.991 | 6.055 | 263,730 | +0.06(+0.93%) |
May 07, 2013 | 6.079 | 6.079 | 5.991 | 5.999 | 429,106 | -0.09(-1.44%) |
May 06, 2013 | 6.127 | 6.175 | 6.063 | 6.087 | 192,270 | -0.08(-1.23%) |
May 03, 2013 | 6.187 | 6.243 | 6.135 | 6.163 | 260,505 | +0.01(+0.13%) |
May 02, 2013 | 6.107 | 6.387 | 6.012 | 6.155 | 254,146 | +0.03(+0.52%) |
May 01, 2013 | 6.123 | 6.171 | 6.067 | 6.123 | 195,437 | -0.05(-0.78%) |
Apr 30, 2013 | 6.059 | 6.191 | 5.951 | 6.171 | 457,938 | +0.09(+1.44%) |
Apr 29, 2013 | 6.067 | 6.135 | 5.989 | 6.083 | 304,714 | +0.01(+0.20%) |
Apr 26, 2013 | 6.167 | 6.183 | 5.935 | 6.071 | 278,889 | -0.11(-1.81%) |
Apr 25, 2013 | 6.147 | 6.231 | 6.023 | 6.183 | 346,838 | +0.02(+0.32%) |
Apr 24, 2013 | 6.319 | 6.383 | 6.123 | 6.163 | 478,323 | -0.14(-2.28%) |
Apr 23, 2013 | 6.027 | 6.359 | 6.027 | 6.307 | 568,838 | +0.26(+4.22%) |
Apr 22, 2013 | 5.923 | 6.051 | 5.904 | 6.051 | 546,823 | +0.14(+2.30%) |
Apr 19, 2013 | 6.023 | 6.063 | 5.851 | 5.915 | 835,181 | -0.09(-1.53%) |
Apr 18, 2013 | 5.971 | 6.043 | 5.879 | 6.007 | 451,997 | +0.04(+0.60%) |
Apr 17, 2013 | 5.923 | 5.991 | 5.830 | 5.971 | 272,079 | -0.04(-0.60%) |
Apr 16, 2013 | 5.979 | 6.087 | 5.891 | 6.007 | 311,612 | +0.06(+1.08%) |
Apr 15, 2013 | 6.055 | 6.235 | 5.895 | 5.943 | 425,646 | -0.19(-3.06%) |
Apr 12, 2013 | 6.239 | 6.331 | 5.951 | 6.131 | 403,566 | -0.11(-1.79%) |
Apr 11, 2013 | 6.343 | 6.391 | 6.211 | 6.243 | 404,450 | -0.00(-0.06%) |
Apr 10, 2013 | 6.103 | 6.355 | 6.103 | 6.247 | 581,596 | +0.15(+2.42%) |
Apr 09, 2013 | 6.023 | 6.191 | 5.967 | 6.099 | 446,289 | +0.06(+1.06%) |
Apr 08, 2013 | 5.772 | 6.151 | 5.748 | 6.035 | 485,651 | +0.25(+4.28%) |
Apr 05, 2013 | 5.620 | 5.871 | 5.596 | 5.788 | 543,315 | +0.08(+1.33%) |
Apr 04, 2013 | 5.851 | 5.855 | 5.596 | 5.712 | 929,376 | -0.17(-2.92%) |
Apr 03, 2013 | 6.079 | 6.111 | 5.879 | 5.883 | 390,249 | -0.12(-1.93%) |
Apr 02, 2013 | 5.891 | 6.023 | 5.879 | 5.999 | 451,576 | +0.11(+1.83%) |
Apr 01, 2013 | 6.119 | 6.123 | 5.776 | 5.891 | 995,533 | -0.15(-2.51%) |
Mar 28, 2013 | 6.147 | 6.215 | 6.035 | 6.043 | 294,875 | -0.10(-1.69%) |
Mar 27, 2013 | 6.175 | 6.251 | 6.131 | 6.147 | 249,606 | -0.08(-1.28%) |
Mar 26, 2013 | 6.095 | 6.231 | 6.091 | 6.227 | 618,357 | +0.14(+2.23%) |
Mar 25, 2013 | 6.127 | 6.167 | 6.075 | 6.091 | 194,644 | -0.05(-0.78%) |
Mar 22, 2013 | 6.055 | 6.275 | 6.055 | 6.139 | 445,485 | +0.07(+1.12%) |
Mar 21, 2013 | 6.163 | 6.303 | 6.035 | 6.071 | 786,568 | -0.12(-1.94%) |
Mar 20, 2013 | 6.271 | 6.315 | 6.071 | 6.191 | 230,398 | -0.08(-1.21%) |
Mar 19, 2013 | 6.195 | 6.399 | 6.071 | 6.267 | 441,414 | +0.06(+1.03%) |
Mar 18, 2013 | 6.167 | 6.626 | 6.071 | 6.203 | 653,088 | -0.15(-2.39%) |
Mar 15, 2013 | 6.666 | 6.763 | 6.171 | 6.355 | 943,394 | -0.24(-3.63%) |
Mar 14, 2013 | 6.598 | 6.669 | 6.526 | 6.594 | 389,761 | -0.08(-1.14%) |
Mar 13, 2013 | 6.391 | 6.730 | 6.391 | 6.670 | 394,313 | +0.17(+2.58%) |
Mar 12, 2013 | 6.598 | 6.686 | 6.431 | 6.502 | 420,271 | -0.10(-1.45%) |
Mar 11, 2013 | 6.383 | 6.646 | 6.275 | 6.598 | 284,267 | +0.15(+2.29%) |
Mar 08, 2013 | 6.363 | 6.514 | 6.359 | 6.451 | 489,191 | +0.08(+1.19%) |
Mar 07, 2013 | 6.267 | 6.487 | 6.207 | 6.375 | 394,390 | +0.13(+2.11%) |
Mar 06, 2013 | 6.303 | 6.339 | 6.195 | 6.243 | 340,722 | -0.01(-0.19%) |
Mar 05, 2013 | 6.295 | 6.391 | 6.203 | 6.255 | 945,688 | -0.01(-0.19%) |
Mar 04, 2013 | 6.339 | 6.351 | 6.210 | 6.267 | 450,990 | -0.07(-1.13%) |
Mar 01, 2013 | 6.339 | 6.446 | 6.295 | 6.339 | 312,431 | -0.04(-0.56%) |
Feb 28, 2013 | 6.391 | 6.426 | 6.331 | 6.375 | 634,150 | -0.23(-3.45%) |
Feb 27, 2013 | 6.786 | 6.862 | 6.590 | 6.602 | 670,416 | +0.07(+1.04%) |
Feb 26, 2013 | 6.778 | 7.130 | 6.451 | 6.534 | 421,247 | -0.24(-3.50%) |
Feb 25, 2013 | 6.755 | 7.158 | 6.720 | 6.771 | 1,159,826 | +0.05(+0.77%) |
Feb 22, 2013 | 6.385 | 6.720 | 6.341 | 6.720 | 836,467 | +0.35(+5.58%) |
Feb 21, 2013 | 6.141 | 6.381 | 6.141 | 6.365 | 417,313 | +0.18(+2.83%) |
Feb 20, 2013 | 6.385 | 6.452 | 6.109 | 6.189 | 902,582 | -0.17(-2.63%) |
Feb 19, 2013 | 6.257 | 6.393 | 6.241 | 6.357 | 769,419 | +0.10(+1.59%) |
Feb 15, 2013 | 6.480 | 6.492 | 6.189 | 6.257 | 944,945 | -0.25(-3.86%) |
Feb 14, 2013 | 6.552 | 6.640 | 6.484 | 6.508 | 426,548 | -0.03(-0.49%) |
Feb 13, 2013 | 6.385 | 6.540 | 6.385 | 6.540 | 561,251 | +0.12(+1.93%) |
Feb 12, 2013 | 6.377 | 6.417 | 6.333 | 6.417 | 1,230,813 | +0.02(+0.31%) |
Feb 11, 2013 | 6.476 | 6.500 | 6.373 | 6.397 | 736,020 | -0.04(-0.56%) |
Feb 08, 2013 | 6.452 | 6.452 | 6.393 | 6.432 | 192,001 | -0.00(-0.06%) |
Feb 07, 2013 | 6.508 | 6.516 | 6.397 | 6.436 | 472,756 | -0.08(-1.22%) |
Feb 06, 2013 | 6.432 | 6.532 | 6.401 | 6.516 | 443,841 | +0.12(+1.81%) |
Feb 04, 2013 | 6.524 | 6.540 | 6.381 | 6.401 | 427,135 | -0.14(-2.19%) |
Feb 01, 2013 | 6.209 | 6.544 | 6.165 | 6.544 | 1,221,550 | +0.40(+6.56%) |
Jan 31, 2013 | 6.149 | 6.213 | 6.066 | 6.141 | 234,351 | -0.01(-0.13%) |
Jan 30, 2013 | 6.121 | 6.213 | 6.078 | 6.149 | 323,223 | +0.02(+0.33%) |
Jan 29, 2013 | 6.181 | 6.181 | 6.028 | 6.129 | 473,202 | -0.00(-0.02%) |
Jan 28, 2013 | 6.306 | 6.306 | 6.083 | 6.131 | 599,521 | -0.21(-3.32%) |
Jan 25, 2013 | 6.290 | 6.346 | 6.238 | 6.342 | 531,293 | +0.01(+0.19%) |
Jan 24, 2013 | 6.413 | 6.417 | 6.262 | 6.330 | 668,516 | -0.08(-1.24%) |
Jan 23, 2013 | 6.342 | 6.441 | 6.270 | 6.409 | 738,157 | +0.06(+1.00%) |
Jan 22, 2013 | 6.151 | 6.401 | 6.047 | 6.346 | 922,041 | +0.16(+2.64%) |
Jan 18, 2013 | 5.884 | 6.183 | 5.884 | 6.183 | 1,385,997 | +0.29(+4.86%) |
Jan 17, 2013 | 6.000 | 6.004 | 5.801 | 5.896 | 564,372 | -0.08(-1.26%) |
Jan 16, 2013 | 5.896 | 6.000 | 5.861 | 5.972 | 443,532 | +0.05(+0.87%) |
Jan 15, 2013 | 5.817 | 5.940 | 5.817 | 5.920 | 660,379 | +0.07(+1.15%) |
Jan 14, 2013 | 5.853 | 5.884 | 5.729 | 5.853 | 514,006 | -0.02(-0.27%) |
Jan 11, 2013 | 5.745 | 5.904 | 5.638 | 5.868 | 904,304 | +0.12(+2.15%) |
Jan 10, 2013 | 5.642 | 5.785 | 5.602 | 5.745 | 999,793 | +0.10(+1.83%) |
Jan 09, 2013 | 5.578 | 5.781 | 5.546 | 5.642 | 963,905 | +0.07(+1.21%) |
Jan 08, 2013 | 5.487 | 5.586 | 5.434 | 5.574 | 439,845 | +0.08(+1.37%) |
Jan 07, 2013 | 5.566 | 5.598 | 5.447 | 5.499 | 469,536 | -0.09(-1.64%) |
Jan 04, 2013 | 5.646 | 5.694 | 5.571 | 5.590 | 520,475 | -0.05(-0.92%) |
Jan 03, 2013 | 5.495 | 5.658 | 5.435 | 5.642 | 919,352 | +0.12(+2.23%) |
Jan 02, 2013 | 5.431 | 5.527 | 5.332 | 5.519 | 777,139 | +0.19(+3.50%) |
Dec 31, 2012 | 5.228 | 5.379 | 5.208 | 5.332 | 1,461,531 | +0.06(+1.21%) |
Dec 28, 2012 | 5.089 | 5.308 | 5.069 | 5.268 | 1,316,878 | +0.16(+3.11%) |
Dec 27, 2012 | 5.089 | 5.141 | 4.972 | 5.109 | 1,340,732 | +0.01(+0.29%) |
Dec 26, 2012 | 4.999 | 5.126 | 4.959 | 5.094 | 1,513,421 | +0.10(+2.07%) |
Dec 24, 2012 | 4.920 | 5.074 | 4.920 | 4.991 | 778,822 | +0.03(+0.64%) |
Dec 21, 2012 | 4.948 | 5.047 | 4.928 | 4.959 | 1,317,751 | -0.03(-0.64%) |
Dec 20, 2012 | 5.118 | 5.122 | 4.959 | 4.991 | 1,393,768 | -0.11(-2.18%) |
Dec 19, 2012 | 5.162 | 5.190 | 5.043 | 5.102 | 1,115,114 | -0.04(-0.85%) |
Dec 18, 2012 | 5.011 | 5.190 | 5.011 | 5.146 | 1,348,085 | +0.12(+2.37%) |
Dec 17, 2012 | 4.908 | 5.078 | 4.908 | 5.027 | 964,106 | +0.02(+0.40%) |
Dec 14, 2012 | 5.027 | 5.149 | 4.959 | 5.007 | 549,264 | -0.06(-1.10%) |
Dec 13, 2012 | 4.928 | 5.090 | 4.928 | 5.063 | 802,126 | +0.13(+2.57%) |
Dec 12, 2012 | 5.090 | 5.134 | 4.896 | 4.936 | 821,244 | -0.17(-3.42%) |
Dec 11, 2012 | 5.082 | 5.166 | 4.999 | 5.110 | 687,547 | +0.01(+0.23%) |
Dec 10, 2012 | 5.170 | 5.213 | 5.059 | 5.098 | 587,263 | -0.22(-4.10%) |
Dec 07, 2012 | 5.404 | 5.511 | 5.289 | 5.316 | 518,714 | -0.13(-2.47%) |
Dec 06, 2012 | 5.432 | 5.499 | 5.332 | 5.451 | 449,114 | -0.03(-0.51%) |
Dec 05, 2012 | 5.443 | 5.523 | 5.416 | 5.479 | 591,991 | +0.06(+1.17%) |
Dec 04, 2012 | 5.388 | 5.479 | 5.384 | 5.416 | 570,030 | -0.20(-3.53%) |
Nov 30, 2012 | 5.186 | 5.634 | 5.186 | 5.614 | 1,082,784 | +0.41(+7.85%) |
Nov 29, 2012 | 5.130 | 5.233 | 5.023 | 5.205 | 760,189 | +0.07(+1.31%) |
Nov 28, 2012 | 5.090 | 5.158 | 5.067 | 5.138 | 526,641 | -0.06(-1.21%) |
Nov 27, 2012 | 5.336 | 5.391 | 5.161 | 5.201 | 435,380 | -0.13(-2.46%) |
Nov 26, 2012 | 5.050 | 5.403 | 5.050 | 5.332 | 864,428 | +0.19(+3.78%) |
Nov 23, 2012 | 5.015 | 5.157 | 5.011 | 5.138 | 208,408 | +0.04(+0.78%) |
Nov 21, 2012 | 5.130 | 5.205 | 4.919 | 5.098 | 920,132 | -0.11(-2.13%) |
Nov 20, 2012 | 5.280 | 5.312 | 5.126 | 5.209 | 345,263 | -0.10(-1.80%) |
Nov 19, 2012 | 5.237 | 5.336 | 5.193 | 5.304 | 495,780 | +0.14(+2.77%) |
Nov 16, 2012 | 5.003 | 5.201 | 4.959 | 5.161 | 551,340 | +0.13(+2.68%) |
Nov 15, 2012 | 5.241 | 5.332 | 4.980 | 5.026 | 696,357 | -0.21(-4.02%) |
Nov 14, 2012 | 5.205 | 5.332 | 5.189 | 5.237 | 305,671 | +0.02(+0.30%) |
Nov 13, 2012 | 5.134 | 5.288 | 5.134 | 5.221 | 425,816 | +0.02(+0.46%) |
Nov 12, 2012 | 5.530 | 5.550 | 5.161 | 5.197 | 644,691 | -0.35(-6.36%) |
Nov 09, 2012 | 5.554 | 5.697 | 5.455 | 5.550 | 563,253 | +0.00(+0.07%) |
Nov 08, 2012 | 5.487 | 5.614 | 5.479 | 5.546 | 396,801 | +0.06(+1.01%) |
Nov 07, 2012 | 5.550 | 5.558 | 5.455 | 5.491 | 523,129 | -0.11(-1.91%) |
Nov 06, 2012 | 5.566 | 5.633 | 5.558 | 5.598 | 313,674 | +0.04(+0.71%) |
Nov 05, 2012 | 5.518 | 5.586 | 5.518 | 5.558 | 244,348 | -0.01(-0.14%) |
Nov 02, 2012 | 5.610 | 5.629 | 5.542 | 5.566 | 273,729 | -0.04(-0.71%) |
Nov 01, 2012 | 5.542 | 5.625 | 5.542 | 5.606 | 237,192 | +0.05(+0.86%) |
Oct 31, 2012 | 5.455 | 5.659 | 5.455 | 5.558 | 418,473 | +0.05(+0.90%) |
Oct 26, 2012 | 5.694 | 5.509 | 5.509 | 5.509 | 417,545 | -0.17(-2.99%) |
Oct 25, 2012 | 5.682 | 5.835 | 5.659 | 5.679 | 278,801 | +0.00(+0.00%) |
Oct 24, 2012 | 5.726 | 5.793 | 5.671 | 5.679 | 313,994 | -0.06(-0.96%) |
Oct 23, 2012 | 5.762 | 5.801 | 5.690 | 5.734 | 290,204 | -0.10(-1.76%) |
Oct 19, 2012 | 5.789 | 5.928 | 5.750 | 5.837 | 468,420 | +0.04(+0.61%) |
Oct 18, 2012 | 5.762 | 5.928 | 5.722 | 5.801 | 394,699 | +0.02(+0.27%) |
Oct 17, 2012 | 5.746 | 5.813 | 5.675 | 5.785 | 392,131 | +0.02(+0.41%) |
Oct 16, 2012 | 5.797 | 5.888 | 5.677 | 5.762 | 579,381 | -0.04(-0.68%) |
Oct 15, 2012 | 5.765 | 5.817 | 5.631 | 5.801 | 615,406 | +0.00(+0.00%) |
Oct 12, 2012 | 5.801 | 5.837 | 5.734 | 5.801 | 243,130 | -0.02(-0.41%) |
Oct 11, 2012 | 5.576 | 5.888 | 5.465 | 5.825 | 658,325 | +0.30(+5.36%) |
Oct 10, 2012 | 5.679 | 5.680 | 5.505 | 5.528 | 389,562 | -0.16(-2.78%) |
Oct 09, 2012 | 5.497 | 5.698 | 5.497 | 5.686 | 372,680 | +0.20(+3.67%) |
Oct 08, 2012 | 5.445 | 5.532 | 5.405 | 5.485 | 291,181 | +0.03(+0.51%) |
Oct 05, 2012 | 5.580 | 5.710 | 5.367 | 5.457 | 460,203 | -0.13(-2.26%) |
Oct 04, 2012 | 5.615 | 5.631 | 5.481 | 5.584 | 284,166 | +0.05(+0.93%) |
Oct 03, 2012 | 5.647 | 5.678 | 5.493 | 5.532 | 344,475 | -0.15(-2.64%) |
Oct 02, 2012 | 5.817 | 5.864 | 5.651 | 5.682 | 445,101 | -0.12(-2.11%) |
Oct 01, 2012 | 5.611 | 5.888 | 5.611 | 5.805 | 634,973 | +0.21(+3.67%) |
Sep 28, 2012 | 5.501 | 5.631 | 5.501 | 5.600 | 377,792 | +0.07(+1.21%) |
Sep 27, 2012 | 5.358 | 5.592 | 5.323 | 5.532 | 622,203 | +0.18(+3.40%) |
Sep 26, 2012 | 5.299 | 5.362 | 5.279 | 5.351 | 246,028 | +0.03(+0.53%) |
Sep 25, 2012 | 5.334 | 5.386 | 5.283 | 5.323 | 448,732 | -0.01(-0.22%) |
Sep 24, 2012 | 5.366 | 5.409 | 5.283 | 5.334 | 434,810 | -0.04(-0.73%) |
Sep 21, 2012 | 5.453 | 5.492 | 5.350 | 5.374 | 350,061 | -0.08(-1.45%) |
Sep 20, 2012 | 5.421 | 5.524 | 5.382 | 5.453 | 371,502 | +0.07(+1.25%) |
Sep 19, 2012 | 5.311 | 5.425 | 5.287 | 5.386 | 422,798 | +0.09(+1.72%) |
Sep 18, 2012 | 5.528 | 5.533 | 5.263 | 5.295 | 718,168 | -0.31(-5.50%) |
Sep 17, 2012 | 5.544 | 5.666 | 5.540 | 5.603 | 323,446 | +0.02(+0.42%) |
Sep 14, 2012 | 5.508 | 5.646 | 5.484 | 5.579 | 457,616 | +0.12(+2.24%) |
Sep 13, 2012 | 5.346 | 5.457 | 5.334 | 5.457 | 687,853 | +0.03(+0.51%) |
Sep 12, 2012 | 5.504 | 5.516 | 5.390 | 5.429 | 462,150 | -0.09(-1.57%) |
Sep 11, 2012 | 5.520 | 5.560 | 5.473 | 5.516 | 433,767 | +0.02(+0.36%) |
Sep 10, 2012 | 5.342 | 5.504 | 5.342 | 5.496 | 478,234 | +0.05(+0.87%) |
Sep 07, 2012 | 5.563 | 5.563 | 5.435 | 5.449 | 546,782 | -0.12(-2.13%) |
Sep 06, 2012 | 5.587 | 5.682 | 5.421 | 5.567 | 746,255 | +0.01(+0.14%) |
Sep 05, 2012 | 5.405 | 5.559 | 5.330 | 5.559 | 524,241 | +0.17(+3.15%) |