Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 5.762 | 5.798 | 5.688 | 5.724 | 0 | -0.07(-1.28%) |
Sep 26, 2013 | 5.826 | 5.864 | 5.787 | 5.798 | 409,835 | -0.01(-0.14%) |
Sep 25, 2013 | 5.934 | 5.934 | 5.750 | 5.806 | 884,510 | -0.11(-1.93%) |
Sep 24, 2013 | 5.810 | 5.922 | 5.768 | 5.920 | 1,590,475 | +0.12(+2.13%) |
Sep 23, 2013 | 5.806 | 5.849 | 5.752 | 5.796 | 702,380 | -0.01(-0.10%) |
Sep 20, 2013 | 5.818 | 5.856 | 5.732 | 5.802 | 0 | -0.02(-0.31%) |
Sep 19, 2013 | 5.864 | 5.890 | 5.778 | 5.820 | 925,370 | -0.03(-0.44%) |
Sep 18, 2013 | 5.766 | 5.882 | 5.728 | 5.846 | 0 | +0.07(+1.21%) |
Sep 17, 2013 | 5.716 | 5.786 | 5.658 | 5.776 | 0 | +0.08(+1.33%) |
Sep 16, 2013 | 5.724 | 5.740 | 5.696 | 5.700 | 0 | -0.00(-0.07%) |
Sep 13, 2013 | 5.676 | 5.730 | 5.646 | 5.704 | 0 | +0.05(+0.92%) |
Sep 12, 2013 | 5.682 | 5.708 | 5.588 | 5.652 | 0 | -0.03(-0.53%) |
Sep 11, 2013 | 5.644 | 5.738 | 5.618 | 5.682 | 0 | +0.01(+0.21%) |
Sep 10, 2013 | 5.638 | 5.676 | 5.552 | 5.670 | 487,460 | +0.04(+0.71%) |
Sep 09, 2013 | 5.628 | 5.632 | 5.592 | 5.630 | 0 | +0.02(+0.36%) |
Sep 06, 2013 | 5.638 | 5.640 | 5.544 | 5.610 | 0 | +0.01(+0.14%) |
Sep 05, 2013 | 5.560 | 5.620 | 5.540 | 5.602 | 0 | +0.04(+0.65%) |
Sep 04, 2013 | 5.512 | 5.580 | 5.512 | 5.566 | 0 | +0.07(+1.31%) |
Sep 03, 2013 | 5.486 | 5.550 | 5.468 | 5.494 | 0 | +0.07(+1.33%) |
Aug 30, 2013 | 5.404 | 5.446 | 5.384 | 5.422 | 0 | -0.00(-0.04%) |
Aug 29, 2013 | 5.362 | 5.424 | 5.355 | 5.424 | 529,335 | +0.07(+1.27%) |
Aug 28, 2013 | 5.336 | 5.382 | 5.314 | 5.356 | 0 | +0.01(+0.19%) |
Aug 27, 2013 | 5.468 | 5.542 | 5.320 | 5.346 | 537,305 | -0.15(-2.73%) |
Aug 26, 2013 | 5.506 | 5.544 | 5.478 | 5.496 | 0 | -0.01(-0.18%) |
Aug 23, 2013 | 5.502 | 5.664 | 5.484 | 5.506 | 0 | +0.18(+3.30%) |
Aug 22, 2013 | 5.298 | 5.336 | 5.282 | 5.330 | 222,840 | +0.06(+1.06%) |
Aug 21, 2013 | 5.276 | 5.316 | 5.256 | 5.274 | 0 | -0.02(-0.38%) |
Aug 20, 2013 | 5.306 | 5.342 | 5.274 | 5.294 | 454,035 | +0.00(+0.00%) |
Aug 19, 2013 | 5.322 | 5.368 | 5.292 | 5.294 | 623,020 | -0.04(-0.82%) |
Aug 16, 2013 | 5.410 | 5.494 | 5.326 | 5.338 | 0 | -0.11(-1.95%) |
Aug 15, 2013 | 5.498 | 5.512 | 5.424 | 5.444 | 583,325 | -0.10(-1.80%) |
Aug 14, 2013 | 5.588 | 5.588 | 5.538 | 5.544 | 693,755 | -0.03(-0.54%) |
Aug 13, 2013 | 5.608 | 5.630 | 5.566 | 5.574 | 419,825 | -0.02(-0.29%) |
Aug 12, 2013 | 5.548 | 5.620 | 5.548 | 5.590 | 1,106,165 | +0.00(+0.07%) |
Aug 09, 2013 | 5.598 | 5.614 | 5.552 | 5.586 | 809,750 | -0.01(-0.11%) |
Aug 08, 2013 | 5.682 | 5.682 | 5.582 | 5.592 | 886,170 | -0.05(-0.96%) |
Aug 07, 2013 | 5.678 | 5.722 | 5.612 | 5.646 | 377,395 | -0.05(-0.81%) |
Aug 06, 2013 | 5.682 | 5.716 | 5.658 | 5.692 | 803,315 | +0.01(+0.21%) |
Aug 05, 2013 | 5.644 | 5.706 | 5.612 | 5.680 | 580,240 | +0.03(+0.50%) |
Aug 02, 2013 | 5.692 | 5.696 | 5.632 | 5.652 | 596,380 | -0.07(-1.22%) |
Aug 01, 2013 | 5.622 | 5.750 | 5.622 | 5.722 | 1,052,630 | +0.12(+2.18%) |
Jul 31, 2013 | 5.570 | 5.698 | 5.570 | 5.600 | 0 | +0.02(+0.43%) |
Jul 30, 2013 | 5.846 | 5.846 | 5.450 | 5.576 | 0 | -0.27(-4.65%) |
Jul 29, 2013 | 5.942 | 5.980 | 5.834 | 5.848 | 0 | -0.11(-1.85%) |
Jul 26, 2013 | 6.004 | 6.020 | 5.906 | 5.958 | 0 | -0.09(-1.42%) |
Jul 25, 2013 | 6.016 | 6.068 | 5.984 | 6.044 | 0 | +0.01(+0.20%) |
Jul 24, 2013 | 5.994 | 6.048 | 5.988 | 6.032 | 0 | +0.05(+0.80%) |
Jul 23, 2013 | 5.990 | 6.008 | 5.950 | 5.984 | 0 | +0.01(+0.23%) |
Jul 22, 2013 | 5.951 | 6.004 | 5.926 | 5.970 | 0 | +0.02(+0.30%) |
Jul 19, 2013 | 5.967 | 5.970 | 5.882 | 5.952 | 0 | -0.01(-0.23%) |
Jul 18, 2013 | 6.026 | 6.042 | 5.964 | 5.966 | 0 | -0.02(-0.37%) |
Jul 17, 2013 | 6.038 | 6.054 | 5.976 | 5.988 | 660,340 | -0.01(-0.20%) |
Jul 16, 2013 | 6.064 | 6.078 | 5.948 | 6.000 | 0 | -0.05(-0.76%) |
Jul 15, 2013 | 6.070 | 6.094 | 6.030 | 6.046 | 0 | -0.02(-0.33%) |
Jul 12, 2013 | 6.068 | 6.106 | 6.022 | 6.066 | 0 | -0.02(-0.39%) |
Jul 11, 2013 | 6.118 | 6.179 | 5.902 | 6.090 | 0 | +0.03(+0.43%) |
Jul 10, 2013 | 6.052 | 6.101 | 6.016 | 6.064 | 0 | +0.03(+0.43%) |
Jul 09, 2013 | 5.919 | 6.078 | 6.004 | 6.038 | 0 | +0.03(+0.57%) |
Jul 08, 2013 | 5.992 | 6.044 | 5.992 | 6.004 | 777,360 | +0.01(+0.13%) |
Jul 05, 2013 | 6.000 | 6.002 | 5.942 | 5.996 | 0 | +0.08(+1.32%) |
Jul 03, 2013 | 5.818 | 5.952 | 5.818 | 5.918 | 0 | +0.07(+1.16%) |
Jul 02, 2013 | 5.970 | 6.010 | 5.816 | 5.850 | 0 | -0.14(-2.30%) |
Jul 01, 2013 | 5.916 | 6.014 | 5.916 | 5.988 | 0 | +0.08(+1.29%) |
Jun 28, 2013 | 5.944 | 5.980 | 5.842 | 5.912 | 6,915,135 | -0.03(-0.50%) |
Jun 27, 2013 | 5.956 | 6.016 | 5.910 | 5.942 | 0 | +0.02(+0.30%) |
Jun 26, 2013 | 5.950 | 5.964 | 5.860 | 5.924 | 0 | +0.00(+0.00%) |
Jun 25, 2013 | 5.940 | 5.992 | 5.842 | 5.924 | 518,275 | +0.02(+0.27%) |
Jun 24, 2013 | 5.860 | 5.976 | 5.751 | 5.908 | 0 | +0.00(+0.00%) |
Jun 21, 2013 | 6.070 | 6.110 | 5.898 | 5.908 | 1,703,405 | -0.14(-2.28%) |
Jun 20, 2013 | 6.080 | 6.158 | 5.978 | 6.046 | 0 | -0.10(-1.60%) |
Jun 19, 2013 | 6.126 | 6.214 | 6.104 | 6.144 | 0 | +0.00(+0.00%) |
Jun 18, 2013 | 6.150 | 6.158 | 6.104 | 6.144 | 0 | +0.00(+0.07%) |
Jun 17, 2013 | 5.996 | 6.200 | 5.888 | 6.140 | 0 | +0.21(+3.47%) |
Jun 14, 2013 | 5.974 | 6.000 | 5.904 | 5.934 | 0 | -0.03(-0.50%) |
Jun 13, 2013 | 5.956 | 5.984 | 5.874 | 5.964 | 416,990 | +0.00(+0.00%) |
Jun 12, 2013 | 5.974 | 6.030 | 5.940 | 5.964 | 267,065 | +0.01(+0.13%) |
Jun 11, 2013 | 5.986 | 6.039 | 5.844 | 5.956 | 242,085 | -0.09(-1.52%) |
Jun 10, 2013 | 5.956 | 6.050 | 5.934 | 6.048 | 0 | +0.07(+1.20%) |
Jun 07, 2013 | 5.984 | 5.996 | 5.852 | 5.976 | 0 | +0.03(+0.57%) |
Jun 06, 2013 | 6.022 | 6.041 | 5.892 | 5.942 | 434,620 | -0.06(-1.03%) |
Jun 05, 2013 | 5.994 | 6.046 | 5.958 | 6.004 | 0 | +0.01(+0.13%) |
Jun 04, 2013 | 6.026 | 6.062 | 5.950 | 5.996 | 0 | -0.04(-0.66%) |
Jun 03, 2013 | 5.874 | 6.044 | 5.874 | 6.036 | 851,185 | +0.17(+2.90%) |
May 31, 2013 | 5.864 | 5.940 | 5.814 | 5.866 | 1,373,915 | -0.04(-0.61%) |
May 30, 2013 | 5.902 | 5.934 | 5.864 | 5.902 | 605,160 | +0.01(+0.20%) |
May 29, 2013 | 5.884 | 5.923 | 5.860 | 5.890 | 310,070 | -0.01(-0.24%) |
May 28, 2013 | 5.868 | 5.992 | 5.856 | 5.904 | 1,057,895 | +0.09(+1.58%) |
May 24, 2013 | 5.846 | 5.856 | 5.784 | 5.812 | 0 | -0.08(-1.32%) |
May 23, 2013 | 5.862 | 5.940 | 5.862 | 5.890 | 0 | -0.01(-0.14%) |
May 22, 2013 | 6.006 | 6.010 | 5.870 | 5.898 | 0 | -0.09(-1.50%) |
May 21, 2013 | 6.058 | 6.064 | 5.970 | 5.988 | 0 | -0.05(-0.86%) |
May 20, 2013 | 6.042 | 6.084 | 5.990 | 6.040 | 0 | -0.04(-0.59%) |
May 17, 2013 | 5.884 | 6.082 | 5.822 | 6.076 | 0 | +0.23(+3.86%) |
May 16, 2013 | 5.818 | 5.914 | 5.818 | 5.850 | 2,905,700 | +0.00(+0.07%) |
May 15, 2013 | 5.974 | 6.002 | 5.774 | 5.846 | 0 | -0.16(-2.73%) |
May 13, 2013 | 6.022 | 6.044 | 5.984 | 6.010 | 0 | -0.01(-0.10%) |
May 10, 2013 | 6.090 | 6.128 | 6.004 | 6.016 | 0 | -0.05(-0.89%) |
May 09, 2013 | 6.166 | 6.170 | 6.064 | 6.070 | 0 | -0.09(-1.43%) |
May 08, 2013 | 6.076 | 6.168 | 6.036 | 6.158 | 0 | +0.08(+1.25%) |
May 07, 2013 | 6.060 | 6.100 | 5.964 | 6.082 | 0 | +0.01(+0.20%) |
May 06, 2013 | 6.092 | 6.146 | 6.062 | 6.070 | 0 | -0.05(-0.75%) |
May 03, 2013 | 6.138 | 6.266 | 6.100 | 6.116 | 0 | +0.00(+0.03%) |
May 02, 2013 | 6.384 | 6.384 | 6.044 | 6.114 | 0 | -0.26(-4.14%) |
May 01, 2013 | 6.502 | 6.540 | 6.376 | 6.378 | 607,610 | -0.15(-2.24%) |
Apr 30, 2013 | 6.422 | 6.546 | 6.422 | 6.524 | 0 | +0.11(+1.71%) |
Apr 29, 2013 | 6.384 | 6.442 | 6.336 | 6.414 | 250,285 | +0.03(+0.50%) |
Apr 26, 2013 | 6.390 | 6.406 | 6.310 | 6.382 | 440,895 | -0.01(-0.13%) |
Apr 25, 2013 | 6.436 | 6.460 | 6.364 | 6.390 | 574,745 | -0.05(-0.81%) |
Apr 24, 2013 | 6.372 | 6.448 | 6.350 | 6.442 | 288,340 | +0.05(+0.81%) |
Apr 23, 2013 | 6.374 | 6.392 | 6.300 | 6.390 | 359,470 | +0.05(+0.85%) |
Apr 22, 2013 | 6.298 | 6.360 | 6.146 | 6.336 | 637,225 | +0.06(+0.92%) |
Apr 19, 2013 | 6.204 | 6.308 | 6.194 | 6.278 | 351,905 | +0.07(+1.10%) |
Apr 18, 2013 | 6.182 | 6.242 | 6.100 | 6.210 | 293,770 | +0.06(+0.91%) |
Apr 17, 2013 | 6.252 | 6.252 | 6.094 | 6.154 | 263,035 | -0.15(-2.38%) |
Apr 16, 2013 | 6.264 | 6.306 | 6.164 | 6.304 | 253,095 | +0.09(+1.42%) |
Apr 15, 2013 | 6.346 | 6.361 | 6.110 | 6.216 | 640,535 | -0.18(-2.81%) |
Apr 12, 2013 | 6.412 | 6.431 | 6.344 | 6.396 | 208,770 | -0.02(-0.37%) |
Apr 11, 2013 | 6.468 | 6.512 | 6.418 | 6.420 | 395,545 | -0.06(-0.93%) |
Apr 10, 2013 | 6.370 | 6.556 | 6.349 | 6.480 | 388,005 | +0.14(+2.24%) |
Apr 09, 2013 | 6.432 | 6.432 | 6.338 | 6.338 | 495,655 | -0.07(-1.12%) |
Apr 08, 2013 | 6.364 | 6.416 | 6.332 | 6.410 | 217,540 | +0.04(+0.69%) |
Apr 05, 2013 | 6.396 | 6.440 | 6.344 | 6.366 | 313,585 | -0.12(-1.88%) |
Apr 04, 2013 | 6.372 | 6.494 | 6.324 | 6.488 | 926,615 | +0.14(+2.17%) |
Apr 03, 2013 | 6.404 | 6.436 | 6.322 | 6.350 | 321,870 | -0.05(-0.75%) |
Apr 02, 2013 | 6.470 | 6.470 | 6.394 | 6.398 | 606,590 | -0.04(-0.65%) |
Apr 01, 2013 | 6.552 | 6.572 | 6.416 | 6.440 | 612,480 | -0.14(-2.07%) |
Mar 28, 2013 | 6.508 | 6.594 | 6.466 | 6.576 | 459,995 | +0.09(+1.33%) |
Mar 27, 2013 | 6.472 | 6.505 | 6.422 | 6.490 | 270,655 | +0.00(+0.00%) |
Mar 26, 2013 | 6.400 | 6.506 | 6.349 | 6.490 | 426,440 | +0.09(+1.44%) |
Mar 25, 2013 | 6.422 | 6.474 | 6.372 | 6.398 | 466,750 | -0.02(-0.31%) |
Mar 22, 2013 | 6.478 | 6.506 | 6.410 | 6.418 | 577,355 | -0.05(-0.80%) |
Mar 21, 2013 | 6.434 | 6.490 | 6.404 | 6.470 | 287,810 | -0.01(-0.22%) |
Mar 20, 2013 | 6.452 | 6.490 | 6.432 | 6.484 | 212,355 | +0.05(+0.81%) |
Mar 19, 2013 | 6.400 | 6.468 | 6.382 | 6.432 | 273,225 | +0.03(+0.50%) |
Mar 18, 2013 | 6.372 | 6.408 | 6.361 | 6.400 | 506,415 | -0.03(-0.50%) |
Mar 15, 2013 | 6.452 | 6.500 | 6.424 | 6.432 | 637,120 | -0.00(-0.03%) |
Mar 14, 2013 | 6.370 | 6.500 | 6.356 | 6.434 | 582,360 | +0.06(+1.00%) |
Mar 13, 2013 | 6.410 | 6.432 | 6.352 | 6.370 | 444,695 | -0.03(-0.47%) |
Mar 12, 2013 | 6.406 | 6.438 | 6.352 | 6.400 | 705,300 | -0.01(-0.09%) |
Mar 11, 2013 | 6.500 | 6.500 | 6.360 | 6.406 | 413,725 | -0.11(-1.63%) |
Mar 08, 2013 | 6.460 | 6.518 | 6.426 | 6.512 | 678,855 | +0.05(+0.84%) |
Mar 07, 2013 | 6.438 | 6.466 | 6.390 | 6.458 | 418,525 | +0.00(+0.00%) |
Mar 06, 2013 | 6.430 | 6.468 | 6.374 | 6.458 | 556,805 | +0.03(+0.40%) |
Mar 05, 2013 | 6.342 | 6.566 | 6.342 | 6.432 | 1,407,105 | +0.10(+1.58%) |
Mar 04, 2013 | 6.138 | 6.376 | 6.100 | 6.332 | 1,019,410 | -0.03(-0.47%) |
Mar 01, 2013 | 5.978 | 6.446 | 5.978 | 6.362 | 1,306,830 | +0.31(+5.09%) |
Feb 28, 2013 | 6.080 | 6.112 | 6.048 | 6.054 | 363,260 | +0.01(+0.13%) |
Feb 27, 2013 | 5.952 | 6.128 | 5.952 | 6.046 | 312,565 | +0.08(+1.34%) |
Feb 26, 2013 | 6.014 | 6.014 | 5.874 | 5.966 | 371,055 | -0.08(-1.29%) |
Feb 22, 2013 | 6.040 | 6.050 | 5.956 | 6.044 | 305,005 | +0.03(+0.43%) |
Feb 21, 2013 | 6.014 | 6.058 | 5.960 | 6.018 | 222,630 | -0.01(-0.17%) |
Feb 20, 2013 | 6.034 | 6.176 | 6.026 | 6.028 | 323,150 | -0.02(-0.33%) |
Feb 19, 2013 | 5.998 | 6.050 | 5.976 | 6.048 | 705,625 | +0.05(+0.83%) |
Feb 15, 2013 | 5.960 | 6.046 | 5.938 | 5.998 | 381,395 | +0.07(+1.25%) |
Feb 14, 2013 | 5.994 | 5.994 | 5.902 | 5.924 | 237,910 | -0.07(-1.20%) |
Feb 13, 2013 | 5.902 | 6.000 | 5.898 | 5.996 | 364,610 | +0.11(+1.90%) |
Feb 12, 2013 | 5.896 | 5.964 | 5.830 | 5.884 | 404,760 | -0.02(-0.41%) |
Feb 11, 2013 | 5.958 | 5.962 | 5.852 | 5.908 | 247,515 | -0.07(-1.17%) |
Feb 08, 2013 | 5.870 | 6.004 | 5.836 | 5.978 | 373,760 | +0.11(+1.81%) |
Feb 07, 2013 | 5.940 | 5.978 | 5.846 | 5.872 | 607,365 | -0.09(-1.48%) |
Feb 06, 2013 | 5.964 | 5.988 | 5.828 | 5.960 | 426,665 | +0.02(+0.27%) |
Feb 04, 2013 | 5.936 | 5.968 | 5.910 | 5.944 | 563,490 | -0.03(-0.50%) |
Feb 01, 2013 | 5.952 | 6.044 | 5.938 | 5.974 | 812,980 | +0.04(+0.71%) |
Jan 31, 2013 | 5.878 | 5.972 | 5.872 | 5.932 | 491,310 | +0.06(+0.99%) |
Jan 30, 2013 | 5.894 | 5.917 | 5.844 | 5.874 | 593,190 | -0.04(-0.64%) |
Jan 29, 2013 | 5.984 | 5.984 | 5.872 | 5.912 | 535,875 | -0.07(-1.10%) |
Jan 28, 2013 | 5.966 | 6.000 | 5.904 | 5.978 | 336,360 | +0.03(+0.47%) |
Jan 25, 2013 | 5.976 | 5.976 | 5.888 | 5.950 | 265,370 | -0.00(-0.03%) |
Jan 24, 2013 | 5.912 | 5.990 | 5.912 | 5.952 | 314,615 | +0.05(+0.85%) |
Jan 23, 2013 | 5.962 | 5.986 | 5.898 | 5.902 | 486,345 | -0.05(-0.81%) |
Jan 22, 2013 | 5.900 | 5.950 | 5.884 | 5.950 | 783,855 | +0.02(+0.34%) |
Jan 18, 2013 | 5.900 | 5.938 | 5.859 | 5.930 | 610,635 | +0.02(+0.30%) |
Jan 17, 2013 | 5.852 | 5.934 | 5.824 | 5.912 | 714,750 | +0.09(+1.55%) |
Jan 16, 2013 | 5.774 | 5.834 | 5.766 | 5.822 | 1,090,460 | +0.02(+0.38%) |
Jan 15, 2013 | 5.760 | 5.800 | 5.718 | 5.800 | 762,770 | +0.00(+0.03%) |
Jan 14, 2013 | 5.782 | 5.818 | 5.765 | 5.798 | 1,016,295 | +0.02(+0.38%) |
Jan 11, 2013 | 5.744 | 5.790 | 5.634 | 5.776 | 1,163,530 | +0.06(+1.05%) |
Jan 10, 2013 | 5.720 | 5.736 | 5.660 | 5.716 | 1,033,895 | -0.01(-0.10%) |
Jan 09, 2013 | 5.626 | 5.784 | 5.613 | 5.722 | 758,890 | +0.12(+2.18%) |
Jan 08, 2013 | 5.570 | 5.620 | 5.570 | 5.600 | 927,950 | +0.02(+0.28%) |
Jan 07, 2013 | 5.522 | 5.598 | 5.500 | 5.584 | 462,990 | +0.03(+0.51%) |
Jan 04, 2013 | 5.460 | 5.574 | 5.460 | 5.556 | 490,060 | +0.12(+2.13%) |
Jan 03, 2013 | 5.440 | 5.500 | 5.384 | 5.440 | 833,425 | +0.00(+0.00%) |
Jan 02, 2013 | 5.426 | 5.450 | 5.380 | 5.440 | 1,302,975 | +0.13(+2.49%) |
Dec 31, 2012 | 5.378 | 5.408 | 5.294 | 5.308 | 1,155,360 | -0.07(-1.30%) |
Dec 28, 2012 | 5.390 | 5.474 | 5.378 | 5.378 | 406,715 | -0.04(-0.77%) |
Dec 27, 2012 | 5.394 | 5.444 | 5.364 | 5.420 | 511,175 | +0.04(+0.78%) |
Dec 26, 2012 | 5.440 | 5.460 | 5.364 | 5.378 | 351,815 | -0.04(-0.77%) |
Dec 24, 2012 | 5.420 | 5.450 | 5.352 | 5.420 | 218,070 | -0.01(-0.18%) |
Dec 21, 2012 | 5.380 | 5.468 | 5.228 | 5.430 | 1,552,440 | -0.00(-0.07%) |
Dec 20, 2012 | 5.400 | 5.498 | 5.395 | 5.434 | 675,865 | +0.02(+0.30%) |
Dec 19, 2012 | 5.392 | 5.457 | 5.322 | 5.418 | 947,610 | +0.02(+0.30%) |
Dec 18, 2012 | 5.364 | 5.404 | 5.334 | 5.402 | 1,103,935 | +0.04(+0.71%) |
Dec 17, 2012 | 5.358 | 5.384 | 5.306 | 5.364 | 914,820 | +0.03(+0.64%) |
Dec 14, 2012 | 5.338 | 5.387 | 5.316 | 5.330 | 268,360 | -0.03(-0.56%) |
Dec 13, 2012 | 5.400 | 5.400 | 5.320 | 5.360 | 174,915 | -0.03(-0.56%) |
Dec 12, 2012 | 5.424 | 5.465 | 5.360 | 5.390 | 511,160 | -0.03(-0.63%) |
Dec 11, 2012 | 5.434 | 5.514 | 5.356 | 5.424 | 1,697,605 | -0.00(-0.07%) |
Dec 10, 2012 | 5.496 | 5.496 | 5.380 | 5.428 | 5,733,580 | -0.05(-0.99%) |
Dec 07, 2012 | 5.540 | 5.540 | 5.448 | 5.482 | 411,100 | -0.03(-0.58%) |
Dec 06, 2012 | 5.522 | 5.578 | 5.472 | 5.514 | 841,025 | +0.00(+0.04%) |
Dec 05, 2012 | 5.446 | 5.530 | 5.414 | 5.512 | 401,040 | +0.07(+1.32%) |
Dec 04, 2012 | 5.476 | 5.488 | 5.426 | 5.440 | 259,810 | +0.07(+1.30%) |
Nov 30, 2012 | 5.410 | 5.440 | 5.344 | 5.370 | 710,780 | -0.02(-0.37%) |
Nov 29, 2012 | 5.332 | 5.412 | 5.260 | 5.390 | 573,015 | +0.09(+1.70%) |
Nov 28, 2012 | 5.282 | 5.340 | 5.244 | 5.300 | 722,235 | -0.00(-0.01%) |
Nov 27, 2012 | 5.298 | 5.392 | 5.268 | 5.300 | 722,595 | -0.02(-0.33%) |
Nov 26, 2012 | 5.384 | 5.384 | 5.284 | 5.318 | 230,170 | -0.07(-1.30%) |
Nov 23, 2012 | 5.360 | 5.406 | 5.318 | 5.388 | 99,615 | +0.05(+0.97%) |
Nov 21, 2012 | 5.344 | 5.378 | 5.332 | 5.336 | 126,285 | -0.00(-0.04%) |
Nov 20, 2012 | 5.358 | 5.384 | 5.292 | 5.338 | 299,895 | -0.04(-0.78%) |
Nov 19, 2012 | 5.290 | 5.384 | 5.290 | 5.380 | 466,985 | +0.11(+2.16%) |
Nov 16, 2012 | 5.254 | 5.278 | 5.174 | 5.266 | 423,910 | -0.01(-0.19%) |
Nov 15, 2012 | 5.200 | 5.326 | 5.200 | 5.276 | 496,195 | +0.06(+1.23%) |
Nov 14, 2012 | 5.334 | 5.336 | 5.204 | 5.212 | 280,185 | -0.10(-1.88%) |
Nov 13, 2012 | 5.332 | 5.390 | 5.296 | 5.312 | 201,250 | -0.05(-1.01%) |
Nov 12, 2012 | 5.386 | 5.410 | 5.334 | 5.366 | 298,090 | -0.02(-0.45%) |
Nov 09, 2012 | 5.296 | 5.410 | 5.283 | 5.390 | 564,250 | +0.07(+1.32%) |
Nov 08, 2012 | 5.378 | 5.386 | 5.308 | 5.320 | 250,435 | -0.05(-0.93%) |
Nov 07, 2012 | 5.474 | 5.475 | 5.370 | 5.370 | 555,350 | -0.13(-2.36%) |
Nov 06, 2012 | 5.460 | 5.530 | 5.434 | 5.500 | 702,940 | +0.06(+1.07%) |
Nov 05, 2012 | 5.266 | 5.534 | 5.266 | 5.442 | 1,252,675 | +0.19(+3.66%) |
Nov 02, 2012 | 5.600 | 5.600 | 5.204 | 5.250 | 1,722,260 | -0.64(-10.90%) |
Nov 01, 2012 | 5.944 | 5.956 | 5.874 | 5.892 | 1,025,125 | -0.03(-0.50%) |
Oct 31, 2012 | 5.948 | 5.978 | 5.896 | 5.922 | 889,415 | -0.04(-0.71%) |
Oct 26, 2012 | 5.934 | 5.964 | 5.964 | 5.964 | 790,500 | +0.04(+0.68%) |
Oct 25, 2012 | 5.932 | 6.000 | 5.874 | 5.924 | 552,555 | +0.03(+0.47%) |
Oct 24, 2012 | 5.900 | 5.940 | 5.864 | 5.896 | 265,460 | -0.01(-0.10%) |
Oct 23, 2012 | 5.940 | 5.940 | 5.836 | 5.902 | 238,135 | +0.02(+0.34%) |
Oct 19, 2012 | 5.934 | 5.934 | 5.766 | 5.882 | 513,945 | -0.08(-1.41%) |
Oct 18, 2012 | 5.936 | 5.990 | 5.926 | 5.966 | 453,705 | +0.04(+0.64%) |
Oct 17, 2012 | 5.716 | 5.938 | 5.712 | 5.928 | 622,760 | -0.05(-0.77%) |
Oct 16, 2012 | 5.940 | 5.990 | 5.938 | 5.974 | 396,075 | +0.04(+0.64%) |
Oct 15, 2012 | 5.922 | 5.944 | 5.866 | 5.936 | 236,305 | +0.04(+0.61%) |
Oct 12, 2012 | 5.848 | 5.910 | 5.816 | 5.900 | 902,430 | +0.04(+0.72%) |
Oct 11, 2012 | 5.904 | 5.996 | 5.850 | 5.858 | 518,905 | -0.00(-0.03%) |
Oct 10, 2012 | 5.918 | 5.954 | 5.848 | 5.860 | 422,930 | -0.05(-0.78%) |
Oct 09, 2012 | 5.956 | 5.976 | 5.870 | 5.906 | 453,890 | -0.04(-0.61%) |
Oct 08, 2012 | 5.956 | 5.990 | 5.918 | 5.942 | 559,565 | -0.01(-0.17%) |
Oct 05, 2012 | 5.964 | 6.020 | 5.928 | 5.952 | 777,590 | -0.02(-0.37%) |
Oct 04, 2012 | 5.950 | 5.978 | 5.884 | 5.974 | 576,045 | +0.03(+0.44%) |
Oct 03, 2012 | 5.890 | 5.950 | 5.885 | 5.948 | 463,785 | +0.07(+1.23%) |
Oct 02, 2012 | 5.918 | 5.918 | 5.842 | 5.876 | 579,500 | -0.01(-0.14%) |