Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.850 | 4.860 | 4.760 | 4.810 | 452,727 | -0.05(-1.03%) |
Apr 29, 2013 | 4.870 | 4.900 | 4.810 | 4.860 | 417,002 | +0.03(+0.62%) |
Apr 26, 2013 | 4.860 | 4.850 | 4.800 | 4.830 | 199,628 | -0.02(-0.41%) |
Apr 25, 2013 | 4.750 | 4.870 | 4.720 | 4.850 | 1,319,597 | +0.13(+2.75%) |
Apr 24, 2013 | 4.830 | 4.840 | 4.720 | 4.720 | 2,246,680 | -0.09(-1.87%) |
Apr 23, 2013 | 4.850 | 4.890 | 4.770 | 4.810 | 1,960,470 | -0.06(-1.23%) |
Apr 22, 2013 | 4.910 | 4.970 | 4.820 | 4.870 | 1,980,294 | -0.03(-0.61%) |
Apr 19, 2013 | 4.900 | 4.950 | 4.880 | 4.900 | 59,700 | +0.02(+0.41%) |
Apr 18, 2013 | 4.860 | 4.910 | 4.780 | 4.880 | 143,830 | +0.00(+0.00%) |
Apr 17, 2013 | 4.860 | 4.930 | 4.790 | 4.880 | 427,271 | +0.02(+0.41%) |
Apr 16, 2013 | 4.960 | 4.990 | 4.810 | 4.860 | 335,135 | -0.07(-1.42%) |
Apr 15, 2013 | 5.180 | 5.180 | 4.890 | 4.930 | 680,255 | -0.30(-5.74%) |
Apr 12, 2013 | 5.260 | 5.290 | 5.190 | 5.230 | 115,660 | -0.06(-1.13%) |
Apr 11, 2013 | 5.370 | 5.390 | 5.170 | 5.290 | 515,879 | -0.12(-2.22%) |
Apr 10, 2013 | 5.460 | 5.460 | 5.340 | 5.410 | 223,141 | -0.08(-1.46%) |
Apr 09, 2013 | 5.520 | 5.520 | 5.450 | 5.490 | 183,483 | +0.01(+0.18%) |
Apr 08, 2013 | 5.540 | 5.540 | 5.470 | 5.480 | 68,031 | -0.10(-1.79%) |
Apr 05, 2013 | 5.460 | 5.580 | 5.440 | 5.580 | 147,459 | +0.06(+1.09%) |
Apr 04, 2013 | 5.500 | 5.560 | 5.500 | 5.520 | 160,590 | -0.07(-1.25%) |
Apr 03, 2013 | 5.600 | 5.620 | 5.470 | 5.590 | 799,164 | -0.03(-0.53%) |
Apr 02, 2013 | 5.650 | 5.660 | 5.580 | 5.620 | 377,505 | +0.03(+0.54%) |
Apr 01, 2013 | 5.620 | 5.630 | 5.560 | 5.590 | 129,306 | +0.00(+0.00%) |
Mar 28, 2013 | 5.590 | 5.590 | 5.590 | 0 | -0.02(-0.36%) | |
Mar 27, 2013 | 5.550 | 5.620 | 5.550 | 5.610 | 776,416 | +0.05(+0.90%) |
Mar 26, 2013 | 5.530 | 5.600 | 5.530 | 5.560 | 539,665 | +0.06(+1.09%) |
Mar 25, 2013 | 5.500 | 5.540 | 5.460 | 5.500 | 304,408 | +0.05(+0.92%) |
Mar 22, 2013 | 5.320 | 5.460 | 5.320 | 5.450 | 180,207 | +0.09(+1.68%) |
Mar 21, 2013 | 5.290 | 5.440 | 5.290 | 5.360 | 127,331 | -0.03(-0.56%) |
Mar 20, 2013 | 5.300 | 5.390 | 5.290 | 5.390 | 134,831 | +0.07(+1.32%) |
Mar 19, 2013 | 5.300 | 5.340 | 5.280 | 5.320 | 105,687 | -0.04(-0.75%) |
Mar 18, 2013 | 5.350 | 5.400 | 5.330 | 5.360 | 83,841 | -0.04(-0.74%) |
Mar 15, 2013 | 5.390 | 5.460 | 5.390 | 5.400 | 137,845 | +0.05(+0.93%) |
Mar 14, 2013 | 5.340 | 5.410 | 5.340 | 5.350 | 323,698 | +0.00(+0.00%) |
Mar 13, 2013 | 5.440 | 5.450 | 5.320 | 5.350 | 262,087 | -0.08(-1.47%) |
Mar 12, 2013 | 5.370 | 5.440 | 5.370 | 5.430 | 61,298 | +0.02(+0.37%) |
Mar 11, 2013 | 5.450 | 5.500 | 5.360 | 5.410 | 103,144 | -0.09(-1.64%) |
Mar 08, 2013 | 5.520 | 5.550 | 5.450 | 5.500 | 54,527 | -0.08(-1.43%) |
Mar 07, 2013 | 5.380 | 5.590 | 5.380 | 5.580 | 189,139 | +0.21(+3.91%) |
Mar 06, 2013 | 5.470 | 5.470 | 5.360 | 5.370 | 143,840 | -0.03(-0.56%) |
Mar 05, 2013 | 5.300 | 5.430 | 5.290 | 5.400 | 764,200 | +0.11(+2.08%) |
Mar 04, 2013 | 5.410 | 5.410 | 5.260 | 5.290 | 193,586 | -0.17(-3.11%) |
Mar 01, 2013 | 5.340 | 5.470 | 5.340 | 5.460 | 148,422 | +0.12(+2.25%) |
Feb 28, 2013 | 5.390 | 5.420 | 5.330 | 5.340 | 124,654 | -0.02(-0.37%) |
Feb 27, 2013 | 5.440 | 5.490 | 5.350 | 5.360 | 210,910 | -0.09(-1.65%) |
Feb 26, 2013 | 5.510 | 5.560 | 5.440 | 5.450 | 112,951 | -0.09(-1.62%) |
Feb 22, 2013 | 5.460 | 5.560 | 5.460 | 5.540 | 189,035 | +0.07(+1.28%) |
Feb 21, 2013 | 5.480 | 5.530 | 5.410 | 5.470 | 183,321 | -0.03(-0.55%) |
Feb 20, 2013 | 5.640 | 5.700 | 5.480 | 5.500 | 263,462 | -0.14(-2.48%) |
Feb 19, 2013 | 5.640 | 5.690 | 5.610 | 5.640 | 182,881 | -0.04(-0.70%) |
Feb 15, 2013 | 5.680 | 5.680 | 5.680 | 0 | +0.03(+0.53%) | |
Feb 14, 2013 | 5.710 | 5.720 | 5.640 | 5.650 | 275,694 | +0.04(+0.71%) |
Feb 13, 2013 | 5.650 | 5.770 | 5.560 | 5.610 | 403,697 | -0.09(-1.58%) |
Feb 12, 2013 | 5.690 | 5.720 | 5.640 | 5.700 | 188,813 | +0.05(+0.88%) |
Feb 11, 2013 | 5.720 | 5.750 | 5.640 | 5.650 | 86,808 | -0.08(-1.40%) |
Feb 08, 2013 | 5.750 | 5.760 | 5.670 | 5.730 | 397,413 | +0.03(+0.53%) |
Feb 07, 2013 | 5.740 | 5.750 | 5.690 | 5.700 | 800,808 | +0.00(+0.00%) |
Feb 06, 2013 | 5.760 | 5.770 | 5.690 | 5.700 | 525,496 | -0.01(-0.18%) |
Feb 04, 2013 | 5.730 | 5.740 | 5.680 | 5.710 | 1,250,637 | -0.02(-0.35%) |
Feb 01, 2013 | 5.570 | 5.750 | 5.570 | 5.730 | 709,709 | +0.17(+3.06%) |
Jan 31, 2013 | 5.580 | 5.640 | 5.530 | 5.560 | 1,088,484 | -0.07(-1.24%) |
Jan 30, 2013 | 5.650 | 5.690 | 5.580 | 5.630 | 166,724 | +0.01(+0.18%) |
Jan 29, 2013 | 5.620 | 5.640 | 5.550 | 5.620 | 211,278 | -0.03(-0.53%) |
Jan 28, 2013 | 5.580 | 5.750 | 5.560 | 5.650 | 577,342 | +0.12(+2.17%) |
Jan 25, 2013 | 5.690 | 5.700 | 5.480 | 5.530 | 175,524 | -0.08(-1.43%) |
Jan 24, 2013 | 5.450 | 5.630 | 5.450 | 5.610 | 308,641 | +0.16(+2.94%) |
Jan 23, 2013 | 5.450 | 5.510 | 5.440 | 5.450 | 559,938 | -0.05(-0.91%) |
Jan 22, 2013 | 5.400 | 5.550 | 5.370 | 5.500 | 555,941 | +0.11(+2.04%) |
Jan 21, 2013 | 5.330 | 5.390 | 5.330 | 5.390 | 34,690 | +0.04(+0.75%) |
Jan 18, 2013 | 5.270 | 5.380 | 5.250 | 5.350 | 112,870 | +0.10(+1.90%) |
Jan 17, 2013 | 5.280 | 5.400 | 5.250 | 5.250 | 274,733 | -0.03(-0.57%) |
Jan 16, 2013 | 5.350 | 5.410 | 5.260 | 5.280 | 319,126 | -0.09(-1.68%) |
Jan 15, 2013 | 5.270 | 5.490 | 5.270 | 5.370 | 483,774 | +0.08(+1.51%) |
Jan 14, 2013 | 5.300 | 5.350 | 5.260 | 5.290 | 139,887 | -0.05(-0.94%) |
Jan 11, 2013 | 5.280 | 5.350 | 5.270 | 5.340 | 86,971 | +0.07(+1.33%) |
Jan 10, 2013 | 5.240 | 5.280 | 5.230 | 5.270 | 62,829 | +0.02(+0.38%) |
Jan 09, 2013 | 5.230 | 5.300 | 5.200 | 5.250 | 323,582 | +0.01(+0.19%) |
Jan 08, 2013 | 5.320 | 5.320 | 5.230 | 5.240 | 304,149 | -0.04(-0.76%) |
Jan 07, 2013 | 5.290 | 5.380 | 5.280 | 5.280 | 85,618 | -0.02(-0.38%) |
Jan 04, 2013 | 5.300 | 5.380 | 5.290 | 5.300 | 377,529 | -0.02(-0.38%) |
Jan 03, 2013 | 5.300 | 5.350 | 5.290 | 5.320 | 194,859 | -0.03(-0.56%) |
Jan 02, 2013 | 5.400 | 5.400 | 5.250 | 5.350 | 461,528 | -0.05(-0.93%) |
Dec 31, 2012 | 5.400 | 5.400 | 5.400 | 0 | -0.02(-0.37%) | |
Dec 28, 2012 | 5.380 | 5.480 | 5.380 | 5.420 | 66,771 | +0.00(+0.00%) |
Dec 27, 2012 | 5.410 | 5.460 | 5.350 | 5.420 | 87,923 | -0.01(-0.18%) |
Dec 24, 2012 | 5.430 | 5.430 | 5.430 | 0 | +0.17(+3.23%) | |
Dec 21, 2012 | 5.370 | 5.370 | 5.260 | 5.260 | 135,458 | -0.09(-1.68%) |
Dec 20, 2012 | 5.350 | 5.390 | 5.300 | 5.350 | 110,086 | -0.05(-0.93%) |
Dec 19, 2012 | 5.330 | 5.420 | 5.330 | 5.400 | 248,304 | +0.01(+0.19%) |
Dec 18, 2012 | 5.400 | 5.400 | 5.290 | 5.390 | 232,646 | -0.05(-0.92%) |
Dec 17, 2012 | 5.490 | 5.550 | 5.390 | 5.440 | 1,240,888 | +0.01(+0.18%) |
Dec 14, 2012 | 5.370 | 5.490 | 5.360 | 5.430 | 263,628 | +0.06(+1.12%) |
Dec 13, 2012 | 5.330 | 5.370 | 5.280 | 5.370 | 142,245 | +0.00(+0.00%) |
Dec 12, 2012 | 5.290 | 5.400 | 5.290 | 5.370 | 335,648 | +0.08(+1.51%) |
Dec 11, 2012 | 5.360 | 5.410 | 5.270 | 5.290 | 720,771 | -0.04(-0.75%) |
Dec 10, 2012 | 5.250 | 5.340 | 5.230 | 5.330 | 143,238 | +0.08(+1.52%) |
Dec 07, 2012 | 5.200 | 5.330 | 5.160 | 5.250 | 224,577 | +0.05(+0.96%) |
Dec 06, 2012 | 5.080 | 5.200 | 5.080 | 5.200 | 291,451 | +0.10(+1.96%) |
Dec 05, 2012 | 5.070 | 5.130 | 5.070 | 5.100 | 145,388 | -0.02(-0.39%) |
Dec 04, 2012 | 5.100 | 5.200 | 5.100 | 5.120 | 113,068 | +0.03(+0.59%) |
Nov 30, 2012 | 5.130 | 5.190 | 5.090 | 5.090 | 52,331 | -0.07(-1.36%) |
Nov 29, 2012 | 5.120 | 5.230 | 5.120 | 5.160 | 341,027 | +0.02(+0.39%) |
Nov 28, 2012 | 4.940 | 5.160 | 4.940 | 5.140 | 537,001 | +0.13(+2.59%) |
Nov 27, 2012 | 5.000 | 5.030 | 4.980 | 5.010 | 238,506 | -0.02(-0.40%) |
Nov 26, 2012 | 5.000 | 5.060 | 4.990 | 5.030 | 777,450 | +0.04(+0.80%) |
Nov 24, 2012 | 4.930 | 5.020 | 4.930 | 4.990 | 176,965 | +0.00(+0.00%) |
Nov 23, 2012 | 4.930 | 5.020 | 4.930 | 4.990 | 176,965 | +0.00(+0.00%) |
Nov 22, 2012 | 4.920 | 4.990 | 4.920 | 4.990 | 10,730 | -0.02(-0.40%) |
Nov 21, 2012 | 4.960 | 5.020 | 4.960 | 5.010 | 266,778 | +0.05(+1.01%) |
Nov 20, 2012 | 4.900 | 4.990 | 4.900 | 4.960 | 360,976 | +0.05(+1.02%) |
Nov 19, 2012 | 4.710 | 4.920 | 4.690 | 4.910 | 170,852 | +0.16(+3.37%) |
Nov 16, 2012 | 4.800 | 4.830 | 4.700 | 4.750 | 378,125 | -0.08(-1.66%) |
Nov 15, 2012 | 4.830 | 4.870 | 4.750 | 4.830 | 257,324 | -0.12(-2.42%) |
Nov 14, 2012 | 4.970 | 5.010 | 4.850 | 4.950 | 173,832 | -0.03(-0.60%) |
Nov 13, 2012 | 5.000 | 5.030 | 4.950 | 4.980 | 321,221 | -0.04(-0.80%) |
Nov 12, 2012 | 4.990 | 5.090 | 4.920 | 5.020 | 435,578 | +0.05(+1.01%) |
Nov 09, 2012 | 4.810 | 4.970 | 4.800 | 4.970 | 269,914 | +0.11(+2.26%) |
Nov 08, 2012 | 4.780 | 4.860 | 4.750 | 4.860 | 249,240 | +0.04(+0.83%) |
Nov 07, 2012 | 4.890 | 4.890 | 4.790 | 4.820 | 203,603 | -0.03(-0.62%) |
Nov 06, 2012 | 4.850 | 4.870 | 4.830 | 4.850 | 157,120 | -0.04(-0.82%) |
Nov 05, 2012 | 4.880 | 4.920 | 4.850 | 4.890 | 166,261 | +0.01(+0.20%) |
Nov 02, 2012 | 4.940 | 4.940 | 4.850 | 4.880 | 255,865 | -0.06(-1.21%) |
Nov 01, 2012 | 5.000 | 5.000 | 4.930 | 4.940 | 194,899 | -0.03(-0.60%) |
Oct 31, 2012 | 4.990 | 5.010 | 4.950 | 4.970 | 1,470,948 | -0.06(-1.19%) |
Oct 30, 2012 | 4.970 | 5.040 | 4.970 | 5.030 | 77,126 | +0.04(+0.80%) |
Oct 29, 2012 | 5.100 | 5.100 | 4.960 | 4.990 | 135,448 | -0.14(-2.73%) |
Oct 26, 2012 | 5.020 | 5.140 | 5.020 | 5.130 | 71,800 | +0.04(+0.79%) |
Oct 25, 2012 | 5.080 | 5.090 | 5.010 | 5.090 | 41,487 | +0.00(+0.00%) |
Oct 24, 2012 | 5.040 | 5.120 | 5.030 | 5.090 | 202,950 | +0.03(+0.59%) |
Oct 23, 2012 | 5.000 | 5.060 | 4.980 | 5.060 | 42,187 | +0.07(+1.40%) |
Oct 19, 2012 | 5.020 | 5.080 | 4.990 | 4.990 | 55,686 | -0.03(-0.60%) |
Oct 18, 2012 | 5.110 | 5.190 | 5.020 | 5.020 | 199,338 | -0.18(-3.46%) |
Oct 17, 2012 | 5.010 | 5.200 | 4.980 | 5.200 | 246,194 | +0.18(+3.59%) |
Oct 16, 2012 | 4.950 | 5.040 | 4.910 | 5.020 | 238,898 | +0.06(+1.21%) |
Oct 15, 2012 | 4.990 | 5.010 | 4.950 | 4.960 | 150,720 | -0.03(-0.60%) |
Oct 12, 2012 | 5.040 | 5.050 | 4.980 | 4.990 | 128,998 | -0.02(-0.40%) |
Oct 11, 2012 | 5.020 | 5.070 | 4.990 | 5.010 | 105,333 | -0.01(-0.20%) |
Oct 10, 2012 | 5.060 | 5.070 | 5.000 | 5.020 | 102,490 | -0.04(-0.79%) |
Oct 09, 2012 | 5.150 | 5.190 | 4.960 | 5.060 | 451,357 | -0.15(-2.88%) |
Oct 05, 2012 | 5.210 | 5.210 | 5.210 | 0 | -0.02(-0.38%) | |
Oct 04, 2012 | 5.310 | 5.330 | 5.230 | 5.230 | 80,169 | -0.10(-1.88%) |
Oct 03, 2012 | 5.300 | 5.360 | 5.290 | 5.330 | 196,115 | +0.00(+0.00%) |
Oct 02, 2012 | 5.290 | 5.350 | 5.270 | 5.330 | 220,383 | +0.07(+1.33%) |
Oct 01, 2012 | 5.250 | 5.270 | 5.210 | 5.260 | 63,223 | +0.03(+0.57%) |
Sep 28, 2012 | 5.220 | 5.260 | 5.200 | 5.230 | 111,785 | +0.03(+0.58%) |
Sep 27, 2012 | 5.220 | 5.240 | 5.180 | 5.200 | 95,309 | -0.06(-1.14%) |
Sep 26, 2012 | 5.180 | 5.270 | 5.170 | 5.260 | 607,610 | +0.03(+0.57%) |
Sep 25, 2012 | 5.260 | 5.310 | 5.170 | 5.230 | 193,175 | +0.00(+0.00%) |
Sep 24, 2012 | 5.290 | 5.290 | 5.230 | 5.230 | 152,249 | -0.04(-0.76%) |
Sep 21, 2012 | 5.320 | 5.350 | 5.260 | 5.270 | 196,262 | -0.07(-1.31%) |
Sep 20, 2012 | 5.370 | 5.380 | 5.320 | 5.340 | 32,776 | -0.06(-1.11%) |
Sep 19, 2012 | 5.430 | 5.430 | 5.390 | 5.400 | 82,394 | +0.00(+0.00%) |
Sep 18, 2012 | 5.420 | 5.470 | 5.370 | 5.400 | 392,432 | -0.06(-1.10%) |
Sep 17, 2012 | 5.470 | 5.470 | 5.400 | 5.460 | 59,262 | +0.02(+0.37%) |
Sep 14, 2012 | 5.410 | 5.520 | 5.380 | 5.440 | 217,383 | +0.03(+0.55%) |
Sep 13, 2012 | 5.320 | 5.430 | 5.260 | 5.410 | 282,200 | +0.06(+1.12%) |
Sep 12, 2012 | 5.340 | 5.360 | 5.320 | 5.350 | 83,667 | -0.01(-0.19%) |
Sep 11, 2012 | 5.360 | 5.390 | 5.320 | 5.360 | 189,088 | -0.03(-0.56%) |
Sep 10, 2012 | 5.340 | 5.390 | 5.270 | 5.390 | 295,338 | +0.05(+0.94%) |
Sep 07, 2012 | 5.360 | 5.420 | 5.330 | 5.340 | 91,923 | +0.00(+0.00%) |
Sep 06, 2012 | 5.410 | 5.410 | 5.330 | 5.340 | 63,765 | -0.05(-0.93%) |
Sep 05, 2012 | 5.370 | 5.420 | 5.320 | 5.390 | 53,000 | -0.01(-0.19%) |
Sep 04, 2012 | 5.400 | 5.450 | 5.310 | 5.400 | 92,583 | +0.02(+0.37%) |
Aug 31, 2012 | 5.380 | 5.380 | 5.380 | 0 | +0.00(+0.00%) | |
Aug 30, 2012 | 5.470 | 5.470 | 5.350 | 5.380 | 61,011 | -0.03(-0.55%) |
Aug 29, 2012 | 5.450 | 5.510 | 5.390 | 5.410 | 71,069 | -0.02(-0.37%) |
Aug 27, 2012 | 5.420 | 5.450 | 5.410 | 5.430 | 119,364 | -0.03(-0.55%) |
Aug 24, 2012 | 5.450 | 5.500 | 5.430 | 5.460 | 231,355 | +0.00(+0.00%) |
Aug 23, 2012 | 5.520 | 5.550 | 5.440 | 5.460 | 203,548 | -0.05(-0.91%) |
Aug 22, 2012 | 5.530 | 5.610 | 5.500 | 5.510 | 180,137 | -0.01(-0.18%) |
Aug 21, 2012 | 5.540 | 5.610 | 5.510 | 5.520 | 143,000 | -0.03(-0.54%) |
Aug 20, 2012 | 5.580 | 5.610 | 5.530 | 5.550 | 42,765 | -0.06(-1.07%) |
Aug 17, 2012 | 5.640 | 5.650 | 5.560 | 5.610 | 84,045 | -0.04(-0.71%) |
Aug 16, 2012 | 5.560 | 5.680 | 5.540 | 5.650 | 138,719 | +0.07(+1.25%) |
Aug 15, 2012 | 5.510 | 5.580 | 5.490 | 5.580 | 130,085 | +0.05(+0.90%) |
Aug 14, 2012 | 5.500 | 5.550 | 5.480 | 5.530 | 69,138 | +0.00(+0.00%) |
Aug 13, 2012 | 5.520 | 5.550 | 5.480 | 5.530 | 62,435 | +0.00(+0.00%) |
Aug 11, 2012 | 5.500 | 5.590 | 5.490 | 5.530 | 43,990 | +0.00(+0.00%) |
Aug 10, 2012 | 5.500 | 5.590 | 5.490 | 5.530 | 43,990 | -0.01(-0.18%) |
Aug 09, 2012 | 5.490 | 5.590 | 5.470 | 5.540 | 112,457 | +0.04(+0.73%) |
Aug 08, 2012 | 5.420 | 5.540 | 5.400 | 5.500 | 193,289 | +0.05(+0.92%) |
Aug 07, 2012 | 5.680 | 5.700 | 5.450 | 5.450 | 449,920 | -0.21(-3.71%) |
Aug 03, 2012 | 5.660 | 5.660 | 5.660 | 0 | -0.01(-0.18%) | |
Aug 02, 2012 | 5.740 | 5.800 | 5.620 | 5.670 | 320,707 | +0.03(+0.53%) |
Aug 01, 2012 | 5.720 | 5.740 | 5.640 | 5.640 | 101,631 | -0.11(-1.91%) |
Jul 31, 2012 | 5.720 | 5.780 | 5.720 | 5.750 | 1,562,957 | +0.04(+0.70%) |
Jul 30, 2012 | 5.750 | 5.760 | 5.700 | 5.710 | 453,450 | -0.03(-0.52%) |
Jul 27, 2012 | 5.730 | 5.750 | 5.710 | 5.740 | 109,149 | +0.00(+0.00%) |
Jul 26, 2012 | 5.720 | 5.740 | 5.640 | 5.740 | 54,387 | +0.05(+0.88%) |
Jul 25, 2012 | 5.700 | 5.710 | 5.660 | 5.690 | 85,755 | -0.03(-0.52%) |
Jul 24, 2012 | 5.630 | 5.730 | 5.630 | 5.720 | 125,100 | +0.03(+0.53%) |
Jul 23, 2012 | 5.710 | 5.710 | 5.670 | 5.690 | 290,855 | -0.07(-1.22%) |
Jul 20, 2012 | 5.740 | 5.760 | 5.720 | 5.760 | 91,886 | -0.03(-0.52%) |
Jul 19, 2012 | 5.760 | 5.790 | 5.710 | 5.790 | 220,714 | +0.01(+0.17%) |
Jul 18, 2012 | 5.730 | 5.790 | 5.730 | 5.780 | 97,231 | +0.02(+0.35%) |
Jul 17, 2012 | 5.790 | 5.800 | 5.710 | 5.760 | 152,578 | -0.04(-0.69%) |
Jul 16, 2012 | 5.700 | 5.800 | 5.700 | 5.800 | 342,528 | +0.07(+1.22%) |
Jul 13, 2012 | 5.700 | 5.760 | 5.690 | 5.730 | 120,130 | +0.00(+0.00%) |
Jul 12, 2012 | 5.670 | 5.730 | 5.630 | 5.730 | 171,648 | +0.05(+0.88%) |
Jul 11, 2012 | 5.580 | 5.700 | 5.560 | 5.680 | 544,544 | +0.08(+1.43%) |
Jul 10, 2012 | 5.650 | 5.680 | 5.520 | 5.600 | 113,116 | -0.08(-1.41%) |
Jul 09, 2012 | 5.600 | 5.690 | 5.600 | 5.680 | 62,639 | +0.02(+0.35%) |
Jul 06, 2012 | 5.630 | 5.690 | 5.620 | 5.660 | 231,373 | -0.02(-0.35%) |
Jul 05, 2012 | 5.520 | 5.700 | 5.520 | 5.680 | 118,449 | +0.12(+2.16%) |
Jul 04, 2012 | 5.530 | 5.580 | 5.530 | 5.560 | 8,195 | -0.01(-0.18%) |
Jul 03, 2012 | 5.450 | 5.590 | 5.540 | 5.570 | 185,451 | +0.06(+1.09%) |
Jun 29, 2012 | 5.510 | 5.510 | 5.510 | 0 | +0.05(+0.92%) | |
Jun 28, 2012 | 5.450 | 5.500 | 5.380 | 5.460 | 39,237 | -0.03(-0.55%) |
Jun 27, 2012 | 5.420 | 5.530 | 5.410 | 5.490 | 143,957 | +0.05(+0.92%) |
Jun 26, 2012 | 5.300 | 5.440 | 5.280 | 5.440 | 719,457 | +0.13(+2.45%) |
Jun 25, 2012 | 5.530 | 5.540 | 5.280 | 5.310 | 1,036,033 | -0.28(-5.01%) |
Jun 22, 2012 | 5.560 | 5.630 | 5.540 | 5.590 | 61,349 | +0.01(+0.18%) |
Jun 21, 2012 | 5.650 | 5.670 | 5.580 | 5.580 | 78,166 | -0.11(-1.93%) |
Jun 20, 2012 | 5.650 | 5.730 | 5.650 | 5.690 | 383,769 | +0.04(+0.71%) |
Jun 19, 2012 | 5.610 | 5.660 | 5.600 | 5.650 | 68,820 | +0.05(+0.89%) |
Jun 18, 2012 | 5.570 | 5.630 | 5.500 | 5.600 | 217,384 | +0.03(+0.54%) |
Jun 15, 2012 | 5.510 | 5.740 | 5.510 | 5.570 | 536,276 | +0.00(+0.00%) |
Jun 14, 2012 | 5.500 | 5.570 | 5.430 | 5.570 | 263,856 | +0.07(+1.27%) |
Jun 13, 2012 | 5.420 | 5.630 | 5.350 | 5.500 | 2,567,511 | +0.08(+1.48%) |
Jun 12, 2012 | 5.260 | 5.430 | 5.260 | 5.420 | 1,240,559 | +0.16(+3.04%) |
Jun 11, 2012 | 5.310 | 5.340 | 5.250 | 5.260 | 65,867 | -0.02(-0.38%) |
Jun 08, 2012 | 5.270 | 5.300 | 5.240 | 5.280 | 68,485 | +0.00(+0.00%) |
Jun 07, 2012 | 5.300 | 5.300 | 5.250 | 5.280 | 94,834 | -0.02(-0.38%) |
Jun 06, 2012 | 5.220 | 5.330 | 5.210 | 5.300 | 481,050 | +0.05(+0.95%) |
Jun 05, 2012 | 5.210 | 5.250 | 5.190 | 5.250 | 161,357 | +0.02(+0.38%) |
Jun 04, 2012 | 5.220 | 5.230 | 5.180 | 5.230 | 194,511 | -0.01(-0.19%) |
Jun 02, 2012 | 5.210 | 5.250 | 5.160 | 5.240 | 169,437 | +0.00(+0.00%) |
Jun 01, 2012 | 5.210 | 5.250 | 5.160 | 5.240 | 169,437 | +0.00(+0.00%) |
May 31, 2012 | 5.250 | 5.250 | 5.200 | 5.240 | 487,682 | -0.02(-0.38%) |
May 30, 2012 | 5.260 | 5.260 | 5.230 | 5.260 | 183,814 | +0.00(+0.00%) |
May 29, 2012 | 5.270 | 5.300 | 5.250 | 5.260 | 252,846 | -0.01(-0.19%) |
May 28, 2012 | 5.260 | 5.280 | 5.200 | 5.270 | 33,685 | -0.01(-0.19%) |
May 25, 2012 | 5.300 | 5.300 | 5.260 | 5.280 | 104,818 | -0.01(-0.19%) |
May 24, 2012 | 5.310 | 5.310 | 5.260 | 5.290 | 133,466 | -0.01(-0.19%) |
May 23, 2012 | 5.240 | 5.300 | 5.230 | 5.300 | 727,942 | +0.06(+1.15%) |
May 22, 2012 | 5.260 | 5.300 | 5.240 | 5.240 | 712,956 | -0.01(-0.19%) |
May 18, 2012 | 5.250 | 5.250 | 5.250 | 0 | -0.08(-1.50%) | |
May 17, 2012 | 5.250 | 5.330 | 5.220 | 5.330 | 398,185 | +0.08(+1.52%) |
May 16, 2012 | 5.280 | 5.300 | 5.240 | 5.250 | 461,898 | -0.06(-1.13%) |
May 15, 2012 | 5.250 | 5.310 | 5.210 | 5.310 | 326,213 | +0.01(+0.19%) |
May 14, 2012 | 5.230 | 5.330 | 5.210 | 5.300 | 302,781 | -0.03(-0.56%) |
May 11, 2012 | 5.350 | 5.420 | 5.310 | 5.330 | 236,306 | -0.08(-1.48%) |
May 10, 2012 | 5.380 | 5.440 | 5.280 | 5.410 | 486,686 | +0.01(+0.19%) |
May 09, 2012 | 5.350 | 5.420 | 5.260 | 5.400 | 755,634 | -0.02(-0.37%) |
May 08, 2012 | 5.560 | 5.560 | 5.360 | 5.420 | 207,587 | -0.12(-2.17%) |
May 07, 2012 | 5.500 | 5.540 | 5.490 | 5.540 | 323,910 | -0.01(-0.18%) |
May 04, 2012 | 5.500 | 5.570 | 5.450 | 5.550 | 152,849 | +0.00(+0.00%) |
May 03, 2012 | 5.570 | 5.580 | 5.500 | 5.550 | 43,556 | -0.07(-1.25%) |
May 02, 2012 | 5.600 | 5.650 | 5.490 | 5.620 | 167,030 | +0.00(+0.00%) |