Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 6.713 | 6.875 | 6.609 | 6.838 | 115,234 | +0.18(+2.66%) |
Mar 27, 2013 | 6.336 | 6.676 | 6.336 | 6.661 | 92,011 | +0.33(+5.25%) |
Mar 26, 2013 | 6.373 | 6.373 | 6.277 | 6.329 | 57,382 | -0.03(-0.46%) |
Mar 25, 2013 | 6.166 | 6.373 | 6.166 | 6.358 | 110,528 | +0.29(+4.74%) |
Mar 22, 2013 | 5.834 | 6.070 | 5.809 | 6.070 | 123,228 | +0.29(+4.98%) |
Mar 21, 2013 | 5.753 | 5.849 | 5.738 | 5.782 | 49,561 | -0.03(-0.51%) |
Mar 20, 2013 | 5.760 | 5.834 | 5.723 | 5.812 | 63,635 | +0.10(+1.81%) |
Mar 19, 2013 | 5.760 | 5.760 | 5.686 | 5.708 | 38,668 | -0.04(-0.77%) |
Mar 18, 2013 | 5.804 | 5.804 | 5.686 | 5.753 | 62,360 | -0.10(-1.64%) |
Mar 15, 2013 | 5.686 | 5.900 | 5.634 | 5.849 | 179,579 | +0.18(+3.26%) |
Mar 14, 2013 | 5.701 | 5.760 | 5.590 | 5.664 | 51,975 | -0.01(-0.26%) |
Mar 13, 2013 | 5.649 | 5.863 | 5.620 | 5.679 | 50,205 | -0.02(-0.39%) |
Mar 12, 2013 | 5.693 | 5.738 | 5.575 | 5.701 | 89,915 | +0.01(+0.13%) |
Mar 11, 2013 | 5.612 | 5.738 | 5.546 | 5.693 | 84,038 | +0.13(+2.25%) |
Mar 08, 2013 | 5.538 | 5.738 | 5.494 | 5.568 | 174,152 | +0.10(+1.75%) |
Mar 07, 2013 | 5.280 | 5.472 | 5.162 | 5.472 | 258,282 | +0.32(+6.31%) |
Mar 06, 2013 | 5.213 | 5.226 | 5.007 | 5.147 | 72,991 | -0.04(-0.71%) |
Mar 05, 2013 | 5.103 | 5.265 | 5.029 | 5.184 | 171,534 | +0.10(+1.89%) |
Mar 04, 2013 | 5.128 | 5.140 | 4.985 | 5.088 | 121,111 | -0.07(-1.43%) |
Mar 01, 2013 | 5.117 | 5.206 | 5.036 | 5.162 | 81,234 | -0.02(-0.43%) |
Feb 28, 2013 | 5.265 | 5.296 | 5.132 | 5.184 | 48,884 | -0.10(-1.82%) |
Feb 27, 2013 | 5.177 | 5.287 | 5.177 | 5.280 | 31,800 | +0.06(+1.13%) |
Feb 26, 2013 | 5.302 | 5.354 | 5.199 | 5.221 | 37,812 | -0.01(-0.14%) |
Feb 22, 2013 | 5.273 | 5.287 | 5.177 | 5.228 | 58,671 | +0.02(+0.43%) |
Feb 21, 2013 | 4.925 | 5.243 | 4.807 | 5.206 | 243,051 | +0.35(+7.31%) |
Feb 20, 2013 | 5.110 | 5.420 | 4.837 | 4.852 | 496,876 | -0.24(-4.78%) |
Feb 19, 2013 | 5.073 | 5.117 | 5.007 | 5.095 | 41,826 | +0.09(+1.77%) |
Feb 15, 2013 | 5.184 | 5.235 | 4.985 | 5.007 | 54,014 | -0.12(-2.31%) |
Feb 14, 2013 | 5.110 | 5.191 | 5.100 | 5.125 | 18,209 | -0.03(-0.57%) |
Feb 13, 2013 | 5.154 | 5.169 | 5.038 | 5.154 | 66,611 | +0.01(+0.29%) |
Feb 12, 2013 | 5.081 | 5.221 | 5.058 | 5.140 | 44,455 | +0.04(+0.87%) |
Feb 11, 2013 | 5.081 | 5.191 | 5.051 | 5.095 | 50,568 | +0.03(+0.58%) |
Feb 08, 2013 | 5.073 | 5.250 | 4.903 | 5.066 | 146,521 | +0.01(+0.29%) |
Feb 07, 2013 | 5.221 | 5.221 | 4.985 | 5.051 | 104,012 | -0.19(-3.66%) |
Feb 06, 2013 | 5.243 | 5.273 | 5.184 | 5.243 | 31,830 | +0.02(+0.42%) |
Feb 04, 2013 | 5.213 | 5.265 | 5.199 | 5.221 | 77,189 | -0.04(-0.84%) |
Feb 01, 2013 | 5.309 | 5.346 | 5.258 | 5.265 | 25,489 | -0.01(-0.14%) |
Jan 31, 2013 | 5.243 | 5.354 | 5.243 | 5.273 | 33,157 | +0.04(+0.71%) |
Jan 30, 2013 | 5.309 | 5.309 | 5.221 | 5.236 | 77,344 | -0.07(-1.25%) |
Jan 29, 2013 | 5.228 | 5.332 | 5.191 | 5.302 | 43,901 | +0.05(+0.98%) |
Jan 28, 2013 | 5.309 | 5.339 | 5.213 | 5.250 | 47,797 | -0.07(-1.25%) |
Jan 25, 2013 | 5.339 | 5.376 | 5.210 | 5.317 | 74,978 | +0.00(+0.00%) |
Jan 24, 2013 | 5.331 | 5.343 | 5.250 | 5.317 | 30,504 | -0.01(-0.28%) |
Jan 23, 2013 | 5.369 | 5.413 | 5.280 | 5.332 | 56,193 | -0.01(-0.14%) |
Jan 22, 2013 | 5.516 | 5.531 | 5.228 | 5.339 | 80,821 | -0.19(-3.47%) |
Jan 18, 2013 | 5.472 | 5.531 | 5.472 | 5.531 | 35,689 | +0.06(+1.08%) |
Jan 17, 2013 | 5.501 | 5.501 | 5.428 | 5.472 | 27,712 | +0.01(+0.14%) |
Jan 16, 2013 | 5.465 | 5.531 | 5.457 | 5.465 | 32,309 | -0.01(-0.27%) |
Jan 15, 2013 | 5.494 | 5.501 | 5.435 | 5.479 | 90,810 | -0.03(-0.54%) |
Jan 14, 2013 | 5.479 | 5.524 | 5.413 | 5.509 | 84,934 | +0.02(+0.40%) |
Jan 11, 2013 | 5.465 | 5.538 | 5.455 | 5.487 | 59,624 | +0.04(+0.68%) |
Jan 10, 2013 | 5.450 | 5.465 | 5.398 | 5.450 | 52,205 | +0.03(+0.54%) |
Jan 09, 2013 | 5.369 | 5.476 | 5.324 | 5.420 | 46,612 | +0.08(+1.52%) |
Jan 08, 2013 | 5.184 | 5.354 | 5.177 | 5.339 | 85,362 | +0.14(+2.70%) |
Jan 07, 2013 | 5.206 | 5.228 | 5.125 | 5.199 | 44,011 | -0.05(-0.98%) |
Jan 04, 2013 | 5.309 | 5.405 | 5.243 | 5.250 | 42,475 | -0.02(-0.42%) |
Jan 03, 2013 | 5.317 | 5.346 | 5.250 | 5.273 | 59,654 | -0.02(-0.42%) |
Jan 02, 2013 | 5.339 | 5.457 | 5.191 | 5.295 | 117,437 | +0.05(+0.99%) |
Dec 31, 2012 | 5.029 | 5.243 | 5.029 | 5.243 | 105,615 | +0.18(+3.65%) |
Dec 28, 2012 | 5.088 | 5.110 | 5.021 | 5.058 | 45,362 | -0.04(-0.87%) |
Dec 27, 2012 | 5.110 | 5.154 | 5.014 | 5.103 | 73,643 | -0.01(-0.14%) |
Dec 26, 2012 | 5.162 | 5.243 | 5.088 | 5.110 | 21,138 | -0.02(-0.43%) |
Dec 24, 2012 | 5.206 | 5.243 | 5.132 | 5.132 | 21,752 | -0.04(-0.71%) |
Dec 21, 2012 | 5.258 | 5.339 | 5.132 | 5.169 | 183,887 | -0.15(-2.78%) |
Dec 20, 2012 | 5.317 | 5.332 | 5.213 | 5.317 | 37,382 | +0.01(+0.28%) |
Dec 19, 2012 | 5.295 | 5.369 | 5.213 | 5.302 | 44,169 | -0.04(-0.69%) |
Dec 18, 2012 | 5.236 | 5.354 | 5.191 | 5.339 | 38,999 | +0.10(+1.97%) |
Dec 17, 2012 | 5.088 | 5.273 | 5.038 | 5.236 | 44,440 | +0.18(+3.50%) |
Dec 14, 2012 | 5.021 | 5.058 | 4.948 | 5.058 | 44,940 | +0.01(+0.15%) |
Dec 13, 2012 | 4.911 | 5.058 | 4.822 | 5.051 | 68,604 | +0.16(+3.17%) |
Dec 12, 2012 | 5.103 | 5.117 | 4.844 | 4.896 | 57,198 | -0.20(-3.91%) |
Dec 11, 2012 | 5.095 | 5.125 | 4.970 | 5.095 | 42,019 | +0.04(+0.73%) |
Dec 10, 2012 | 5.007 | 5.058 | 4.860 | 5.058 | 39,771 | +0.06(+1.18%) |
Dec 07, 2012 | 4.999 | 5.007 | 4.881 | 4.999 | 26,463 | +0.01(+0.15%) |
Dec 06, 2012 | 4.977 | 5.007 | 4.866 | 4.992 | 28,557 | +0.03(+0.60%) |
Dec 05, 2012 | 5.007 | 5.014 | 4.815 | 4.962 | 27,396 | +0.00(+0.00%) |
Dec 04, 2012 | 5.036 | 5.036 | 4.837 | 4.962 | 18,605 | -0.08(-1.61%) |
Nov 30, 2012 | 4.933 | 5.044 | 4.889 | 5.044 | 77,598 | +0.13(+2.71%) |
Nov 29, 2012 | 4.985 | 4.985 | 4.865 | 4.911 | 39,307 | +0.00(+0.00%) |
Nov 28, 2012 | 4.793 | 4.948 | 4.756 | 4.911 | 23,696 | +0.11(+2.31%) |
Nov 27, 2012 | 4.837 | 4.852 | 4.763 | 4.800 | 28,405 | +0.01(+0.31%) |
Nov 26, 2012 | 4.903 | 4.903 | 4.733 | 4.785 | 41,278 | -0.12(-2.41%) |
Nov 23, 2012 | 4.859 | 4.918 | 4.786 | 4.903 | 25,126 | +0.07(+1.53%) |
Nov 21, 2012 | 4.793 | 4.859 | 4.660 | 4.829 | 47,755 | +0.03(+0.62%) |
Nov 20, 2012 | 4.438 | 4.918 | 4.438 | 4.800 | 102,559 | +0.41(+9.43%) |
Nov 19, 2012 | 4.386 | 4.430 | 4.283 | 4.386 | 30,995 | +0.03(+0.68%) |
Nov 16, 2012 | 4.305 | 4.628 | 4.290 | 4.357 | 44,950 | +0.02(+0.51%) |
Nov 15, 2012 | 4.246 | 4.512 | 4.246 | 4.335 | 44,237 | +0.09(+2.09%) |
Nov 14, 2012 | 4.445 | 4.445 | 4.246 | 4.246 | 61,878 | -0.21(-4.64%) |
Nov 13, 2012 | 4.608 | 4.645 | 4.342 | 4.453 | 50,653 | -0.13(-2.74%) |
Nov 12, 2012 | 4.748 | 4.785 | 4.519 | 4.578 | 42,599 | -0.16(-3.43%) |
Nov 09, 2012 | 4.807 | 4.807 | 4.726 | 4.741 | 12,975 | -0.10(-1.98%) |
Nov 08, 2012 | 4.874 | 4.940 | 4.837 | 4.837 | 61,107 | -0.03(-0.61%) |
Nov 07, 2012 | 4.837 | 4.962 | 4.748 | 4.866 | 57,922 | -0.06(-1.20%) |
Nov 06, 2012 | 4.800 | 4.940 | 4.741 | 4.925 | 22,541 | +0.07(+1.37%) |
Nov 05, 2012 | 4.815 | 4.948 | 4.800 | 4.859 | 28,169 | +0.03(+0.61%) |
Nov 02, 2012 | 5.029 | 5.029 | 4.733 | 4.829 | 37,437 | -0.17(-3.40%) |
Nov 01, 2012 | 5.169 | 5.169 | 4.778 | 4.999 | 75,345 | -0.18(-3.42%) |
Oct 31, 2012 | 5.117 | 5.228 | 4.837 | 5.177 | 123,745 | +0.07(+1.45%) |
Oct 26, 2012 | 5.132 | 5.103 | 5.103 | 5.103 | 15,302 | -0.02(-0.43%) |
Oct 25, 2012 | 5.117 | 5.162 | 5.081 | 5.125 | 21,913 | +0.07(+1.31%) |
Oct 24, 2012 | 5.147 | 5.147 | 5.029 | 5.058 | 35,709 | -0.08(-1.58%) |
Oct 23, 2012 | 5.169 | 5.169 | 5.044 | 5.140 | 42,831 | -0.09(-1.69%) |
Oct 19, 2012 | 5.391 | 5.420 | 5.213 | 5.228 | 142,215 | -0.16(-3.01%) |
Oct 18, 2012 | 5.531 | 5.531 | 5.391 | 5.391 | 19,351 | -0.13(-2.28%) |
Oct 17, 2012 | 5.546 | 5.590 | 5.501 | 5.516 | 13,639 | +0.00(+0.00%) |
Oct 16, 2012 | 5.465 | 5.583 | 5.420 | 5.516 | 48,999 | +0.07(+1.36%) |
Oct 15, 2012 | 5.479 | 5.479 | 5.428 | 5.442 | 25,328 | +0.02(+0.41%) |
Oct 12, 2012 | 5.391 | 5.450 | 5.391 | 5.420 | 40,242 | +0.03(+0.55%) |
Oct 11, 2012 | 5.428 | 5.450 | 5.391 | 5.391 | 26,105 | -0.01(-0.27%) |
Oct 10, 2012 | 5.317 | 5.420 | 5.317 | 5.405 | 53,938 | +0.13(+2.38%) |
Oct 09, 2012 | 5.339 | 5.339 | 5.273 | 5.280 | 42,681 | -0.07(-1.38%) |
Oct 08, 2012 | 5.465 | 5.465 | 5.346 | 5.354 | 28,976 | -0.10(-1.89%) |
Oct 05, 2012 | 5.465 | 5.501 | 5.420 | 5.457 | 94,125 | +0.00(+0.00%) |
Oct 04, 2012 | 5.405 | 5.457 | 5.369 | 5.457 | 37,754 | +0.09(+1.65%) |
Oct 03, 2012 | 5.280 | 5.383 | 5.259 | 5.369 | 33,257 | +0.08(+1.54%) |
Oct 02, 2012 | 5.273 | 5.317 | 5.236 | 5.287 | 165,997 | +0.02(+0.42%) |
Oct 01, 2012 | 5.354 | 5.492 | 5.250 | 5.265 | 65,776 | -0.03(-0.56%) |
Sep 28, 2012 | 5.413 | 5.420 | 5.236 | 5.295 | 85,470 | -0.17(-3.11%) |
Sep 27, 2012 | 5.391 | 5.520 | 5.346 | 5.465 | 63,258 | +0.07(+1.37%) |
Sep 26, 2012 | 5.184 | 5.398 | 5.184 | 5.391 | 56,697 | +0.21(+3.99%) |
Sep 25, 2012 | 5.391 | 5.450 | 5.184 | 5.184 | 92,700 | -0.19(-3.57%) |
Sep 24, 2012 | 5.295 | 5.383 | 5.295 | 5.376 | 79,237 | +0.04(+0.83%) |
Sep 21, 2012 | 5.169 | 5.354 | 5.154 | 5.332 | 137,306 | +0.27(+5.40%) |
Sep 20, 2012 | 5.132 | 5.132 | 5.037 | 5.058 | 53,085 | -0.12(-2.28%) |
Sep 19, 2012 | 5.095 | 5.243 | 5.088 | 5.177 | 61,875 | +0.09(+1.74%) |
Sep 18, 2012 | 5.206 | 5.213 | 5.058 | 5.088 | 123,443 | -0.10(-1.99%) |
Sep 17, 2012 | 5.199 | 5.321 | 5.147 | 5.191 | 178,919 | -0.01(-0.28%) |
Sep 14, 2012 | 5.391 | 5.413 | 5.191 | 5.206 | 318,738 | -0.16(-2.89%) |
Sep 13, 2012 | 5.265 | 5.391 | 5.206 | 5.361 | 70,646 | +0.13(+2.40%) |
Sep 12, 2012 | 5.302 | 5.302 | 5.213 | 5.236 | 93,586 | -0.07(-1.39%) |
Sep 11, 2012 | 5.361 | 5.450 | 5.291 | 5.309 | 46,087 | -0.05(-0.96%) |
Sep 10, 2012 | 5.495 | 5.553 | 5.346 | 5.361 | 33,326 | -0.17(-3.07%) |
Sep 07, 2012 | 5.561 | 5.634 | 5.516 | 5.531 | 55,703 | -0.01(-0.13%) |
Sep 06, 2012 | 5.376 | 5.538 | 5.324 | 5.538 | 50,581 | +0.20(+3.73%) |
Sep 05, 2012 | 5.309 | 5.391 | 5.243 | 5.339 | 93,639 | +0.01(+0.14%) |
Sep 04, 2012 | 5.228 | 5.339 | 5.206 | 5.332 | 62,828 | +0.09(+1.69%) |
Aug 31, 2012 | 5.243 | 5.243 | 5.169 | 5.243 | 89,881 | +0.01(+0.14%) |
Aug 30, 2012 | 5.413 | 5.413 | 5.236 | 5.236 | 65,680 | -0.18(-3.41%) |
Aug 29, 2012 | 5.494 | 5.501 | 5.391 | 5.420 | 48,978 | -0.19(-3.42%) |
Aug 27, 2012 | 5.716 | 5.716 | 5.575 | 5.612 | 49,075 | -0.10(-1.81%) |
Aug 24, 2012 | 5.730 | 5.760 | 5.665 | 5.716 | 136,148 | -0.04(-0.77%) |
Aug 23, 2012 | 5.671 | 5.826 | 5.657 | 5.760 | 63,337 | +0.05(+0.91%) |
Aug 22, 2012 | 5.553 | 5.788 | 5.354 | 5.708 | 54,795 | +0.17(+3.07%) |
Aug 21, 2012 | 5.634 | 5.679 | 5.538 | 5.538 | 53,210 | -0.10(-1.70%) |
Aug 20, 2012 | 5.590 | 5.657 | 5.442 | 5.634 | 39,219 | +0.02(+0.39%) |
Aug 17, 2012 | 5.339 | 5.612 | 5.273 | 5.612 | 92,813 | +0.26(+4.83%) |
Aug 16, 2012 | 5.309 | 5.354 | 5.280 | 5.354 | 51,445 | +0.00(+0.00%) |
Aug 15, 2012 | 5.265 | 5.405 | 5.265 | 5.354 | 55,039 | +0.07(+1.26%) |
Aug 14, 2012 | 5.361 | 5.428 | 5.263 | 5.287 | 108,646 | -0.07(-1.24%) |
Aug 13, 2012 | 5.302 | 5.376 | 5.266 | 5.354 | 39,043 | +0.03(+0.55%) |
Aug 10, 2012 | 5.339 | 5.369 | 5.265 | 5.324 | 37,609 | -0.01(-0.14%) |
Aug 09, 2012 | 5.302 | 5.472 | 5.280 | 5.332 | 40,746 | +0.04(+0.70%) |
Aug 08, 2012 | 5.472 | 5.487 | 5.191 | 5.295 | 100,947 | -0.18(-3.37%) |
Aug 07, 2012 | 5.435 | 5.561 | 5.376 | 5.479 | 73,330 | +0.08(+1.50%) |
Aug 06, 2012 | 5.332 | 5.413 | 5.302 | 5.398 | 77,491 | +0.07(+1.25%) |
Aug 03, 2012 | 5.199 | 5.391 | 5.169 | 5.332 | 75,032 | +0.27(+5.40%) |
Aug 02, 2012 | 4.992 | 5.095 | 4.992 | 5.058 | 70,956 | +0.06(+1.18%) |
Aug 01, 2012 | 5.228 | 5.295 | 4.999 | 4.999 | 119,435 | -0.21(-4.11%) |
Jul 31, 2012 | 5.339 | 5.391 | 5.191 | 5.213 | 62,288 | -0.14(-2.62%) |
Jul 30, 2012 | 5.302 | 5.428 | 5.280 | 5.354 | 35,960 | -0.01(-0.14%) |
Jul 27, 2012 | 5.213 | 5.365 | 5.213 | 5.361 | 90,991 | +0.16(+2.98%) |
Jul 26, 2012 | 5.265 | 5.344 | 5.169 | 5.206 | 31,590 | +0.01(+0.14%) |
Jul 25, 2012 | 5.457 | 5.501 | 5.169 | 5.199 | 109,205 | -0.21(-3.83%) |
Jul 24, 2012 | 5.531 | 5.538 | 5.361 | 5.405 | 38,770 | -0.12(-2.14%) |
Jul 23, 2012 | 5.612 | 5.627 | 5.479 | 5.524 | 51,983 | -0.17(-2.98%) |
Jul 20, 2012 | 5.812 | 5.915 | 5.686 | 5.693 | 54,931 | -0.14(-2.40%) |
Jul 19, 2012 | 6.092 | 6.092 | 5.812 | 5.834 | 50,767 | -0.26(-4.24%) |
Jul 18, 2012 | 6.114 | 6.151 | 6.063 | 6.092 | 38,277 | -0.04(-0.72%) |
Jul 17, 2012 | 6.210 | 6.210 | 6.085 | 6.137 | 26,707 | -0.05(-0.84%) |
Jul 16, 2012 | 6.277 | 6.306 | 6.188 | 6.188 | 37,150 | -0.09(-1.41%) |
Jul 13, 2012 | 6.218 | 6.306 | 6.203 | 6.277 | 37,234 | +0.07(+1.07%) |
Jul 12, 2012 | 6.225 | 6.380 | 6.122 | 6.210 | 63,966 | -0.11(-1.75%) |
Jul 11, 2012 | 6.055 | 6.351 | 6.027 | 6.321 | 85,961 | +0.28(+4.65%) |
Jul 10, 2012 | 5.804 | 6.055 | 5.775 | 6.041 | 61,669 | +0.33(+5.82%) |
Jul 09, 2012 | 5.716 | 5.834 | 5.679 | 5.708 | 130,416 | -0.02(-0.39%) |
Jul 06, 2012 | 5.797 | 5.797 | 5.664 | 5.730 | 82,480 | -0.12(-2.02%) |
Jul 05, 2012 | 5.967 | 5.967 | 5.760 | 5.849 | 82,299 | -0.07(-1.25%) |
Jul 03, 2012 | 5.908 | 5.922 | 5.863 | 5.922 | 115,593 | +0.02(+0.38%) |
Jul 02, 2012 | 5.760 | 5.908 | 5.649 | 5.900 | 91,063 | +0.16(+2.83%) |
Jun 29, 2012 | 5.863 | 5.863 | 5.657 | 5.738 | 54,006 | -0.01(-0.13%) |
Jun 28, 2012 | 5.856 | 5.863 | 5.634 | 5.745 | 39,018 | -0.14(-2.38%) |
Jun 27, 2012 | 5.878 | 6.188 | 5.841 | 5.885 | 46,093 | +0.04(+0.63%) |
Jun 26, 2012 | 5.760 | 5.856 | 5.693 | 5.849 | 46,299 | +0.08(+1.41%) |
Jun 25, 2012 | 5.908 | 5.908 | 5.753 | 5.767 | 50,605 | -0.18(-2.98%) |
Jun 22, 2012 | 5.583 | 5.945 | 5.561 | 5.945 | 879,836 | +0.39(+7.05%) |
Jun 21, 2012 | 5.620 | 5.701 | 5.538 | 5.553 | 67,946 | -0.06(-1.05%) |
Jun 20, 2012 | 5.730 | 5.826 | 5.553 | 5.612 | 82,301 | -0.24(-4.16%) |
Jun 19, 2012 | 6.041 | 6.041 | 5.849 | 5.856 | 120,284 | -0.16(-2.58%) |
Jun 18, 2012 | 5.945 | 6.033 | 5.885 | 6.011 | 134,421 | +0.07(+1.12%) |
Jun 15, 2012 | 5.945 | 6.085 | 5.871 | 5.945 | 254,494 | +0.03(+0.50%) |
Jun 14, 2012 | 5.730 | 6.085 | 5.730 | 5.915 | 199,104 | +0.22(+3.89%) |
Jun 13, 2012 | 5.575 | 5.753 | 5.502 | 5.693 | 85,148 | +0.10(+1.72%) |
Jun 12, 2012 | 5.516 | 5.605 | 5.428 | 5.597 | 102,039 | +0.13(+2.43%) |
Jun 11, 2012 | 5.398 | 5.900 | 5.324 | 5.465 | 153,636 | +0.16(+2.92%) |
Jun 08, 2012 | 5.132 | 5.332 | 5.058 | 5.309 | 128,723 | +0.15(+2.86%) |
Jun 07, 2012 | 5.154 | 5.221 | 5.110 | 5.162 | 125,221 | +0.08(+1.60%) |
Jun 06, 2012 | 4.977 | 5.262 | 4.962 | 5.081 | 126,429 | +0.14(+2.84%) |
Jun 05, 2012 | 5.021 | 5.174 | 4.889 | 4.940 | 144,732 | -0.07(-1.47%) |
Jun 04, 2012 | 4.911 | 5.169 | 4.911 | 5.014 | 159,913 | +0.16(+3.19%) |
Jun 01, 2012 | 4.822 | 5.317 | 4.822 | 4.859 | 70,004 | -0.08(-1.64%) |
May 31, 2012 | 4.999 | 5.117 | 4.778 | 4.940 | 133,452 | -0.07(-1.33%) |
May 30, 2012 | 5.184 | 5.243 | 4.977 | 5.007 | 49,769 | -0.21(-4.10%) |
May 29, 2012 | 5.199 | 5.237 | 5.081 | 5.221 | 43,547 | +0.04(+0.86%) |
May 25, 2012 | 5.140 | 5.221 | 5.125 | 5.177 | 20,644 | +0.02(+0.43%) |
May 24, 2012 | 5.081 | 5.154 | 5.044 | 5.154 | 59,836 | +0.08(+1.60%) |
May 23, 2012 | 5.191 | 5.191 | 4.940 | 5.073 | 50,792 | -0.12(-2.28%) |
May 22, 2012 | 5.154 | 5.287 | 5.140 | 5.191 | 100,267 | +0.04(+0.72%) |
May 21, 2012 | 5.147 | 5.162 | 4.903 | 5.154 | 77,644 | +0.04(+0.87%) |
May 18, 2012 | 5.169 | 5.206 | 4.977 | 5.110 | 142,133 | -0.08(-1.56%) |
May 17, 2012 | 5.258 | 5.317 | 5.147 | 5.191 | 72,230 | -0.13(-2.36%) |
May 16, 2012 | 5.442 | 5.494 | 5.295 | 5.317 | 76,588 | -0.07(-1.37%) |
May 15, 2012 | 5.354 | 5.501 | 5.354 | 5.391 | 98,416 | +0.01(+0.27%) |
May 14, 2012 | 5.501 | 5.561 | 5.221 | 5.376 | 69,660 | -0.21(-3.70%) |
May 11, 2012 | 5.657 | 5.760 | 5.561 | 5.583 | 63,874 | -0.12(-2.07%) |
May 10, 2012 | 5.664 | 5.937 | 5.664 | 5.701 | 77,776 | +0.08(+1.45%) |
May 09, 2012 | 5.546 | 5.686 | 5.546 | 5.620 | 33,600 | +0.02(+0.40%) |
May 08, 2012 | 5.664 | 5.671 | 5.524 | 5.597 | 70,362 | -0.09(-1.56%) |
May 07, 2012 | 5.767 | 5.819 | 5.664 | 5.686 | 130,279 | -0.07(-1.28%) |
May 04, 2012 | 5.738 | 5.812 | 5.679 | 5.760 | 82,341 | +0.03(+0.52%) |
May 03, 2012 | 5.945 | 6.077 | 5.664 | 5.730 | 115,679 | -0.21(-3.48%) |
May 02, 2012 | 6.026 | 6.122 | 5.893 | 5.937 | 106,636 | -0.10(-1.71%) |
May 01, 2012 | 6.122 | 6.314 | 6.041 | 6.041 | 146,544 | -0.10(-1.68%) |
Apr 30, 2012 | 6.336 | 6.373 | 6.144 | 6.144 | 130,934 | -0.23(-3.59%) |
Apr 27, 2012 | 6.572 | 6.602 | 6.277 | 6.373 | 64,734 | -0.18(-2.71%) |
Apr 26, 2012 | 6.454 | 6.565 | 6.450 | 6.550 | 42,335 | +0.07(+1.14%) |
Apr 25, 2012 | 6.410 | 6.498 | 6.284 | 6.476 | 30,837 | +0.13(+1.98%) |
Apr 24, 2012 | 6.314 | 6.369 | 6.284 | 6.351 | 58,498 | +0.03(+0.47%) |
Apr 23, 2012 | 6.432 | 6.442 | 6.306 | 6.321 | 57,192 | -0.17(-2.62%) |
Apr 20, 2012 | 6.683 | 6.690 | 6.432 | 6.491 | 62,369 | +0.02(+0.34%) |
Apr 19, 2012 | 6.410 | 6.683 | 6.321 | 6.469 | 53,797 | +0.08(+1.27%) |
Apr 18, 2012 | 6.365 | 6.461 | 6.314 | 6.388 | 39,383 | +0.02(+0.35%) |
Apr 17, 2012 | 6.417 | 6.447 | 6.321 | 6.365 | 56,418 | -0.01(-0.23%) |
Apr 16, 2012 | 6.395 | 6.448 | 6.336 | 6.380 | 45,478 | -0.01(-0.23%) |
Apr 13, 2012 | 6.661 | 6.668 | 6.395 | 6.395 | 47,884 | -0.31(-4.63%) |
Apr 12, 2012 | 6.617 | 6.720 | 6.602 | 6.705 | 52,547 | +0.07(+1.00%) |
Apr 11, 2012 | 6.668 | 6.698 | 6.601 | 6.639 | 59,404 | +0.03(+0.45%) |
Apr 10, 2012 | 6.639 | 6.764 | 6.609 | 6.609 | 53,984 | -0.04(-0.67%) |
Apr 09, 2012 | 6.705 | 6.732 | 6.639 | 6.653 | 45,790 | -0.13(-1.96%) |
Apr 05, 2012 | 6.823 | 6.868 | 6.757 | 6.786 | 34,604 | -0.04(-0.65%) |
Apr 04, 2012 | 6.853 | 6.946 | 6.831 | 6.831 | 42,356 | -0.07(-1.07%) |
Apr 03, 2012 | 7.001 | 7.030 | 6.905 | 6.905 | 48,910 | -0.11(-1.58%) |