Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 5.634 | 5.771 | 5.604 | 5.634 | 95,116 | +0.02(+0.41%) |
Dec 28, 2012 | 5.726 | 5.741 | 5.566 | 5.612 | 48,018 | -0.12(-2.12%) |
Dec 27, 2012 | 5.710 | 5.786 | 5.634 | 5.733 | 75,608 | +0.05(+0.87%) |
Dec 26, 2012 | 5.752 | 5.827 | 5.616 | 5.684 | 32,408 | -0.04(-0.66%) |
Dec 24, 2012 | 5.593 | 5.797 | 5.593 | 5.721 | 46,334 | +0.15(+2.70%) |
Dec 21, 2012 | 5.661 | 5.759 | 5.556 | 5.571 | 572,545 | -0.11(-1.99%) |
Dec 20, 2012 | 5.752 | 5.789 | 5.661 | 5.684 | 125,205 | -0.02(-0.39%) |
Dec 19, 2012 | 5.496 | 5.767 | 5.496 | 5.706 | 75,674 | -0.16(-2.70%) |
Dec 18, 2012 | 5.767 | 5.872 | 5.721 | 5.865 | 71,711 | +0.08(+1.43%) |
Dec 17, 2012 | 5.721 | 5.789 | 5.631 | 5.782 | 60,691 | +0.09(+1.59%) |
Dec 14, 2012 | 5.601 | 5.699 | 5.601 | 5.691 | 37,760 | +0.08(+1.48%) |
Dec 13, 2012 | 5.661 | 5.706 | 5.586 | 5.609 | 27,270 | -0.11(-1.97%) |
Dec 12, 2012 | 5.759 | 5.759 | 5.714 | 5.721 | 43,886 | -0.02(-0.39%) |
Dec 11, 2012 | 5.646 | 5.744 | 5.511 | 5.744 | 71,159 | +0.13(+2.28%) |
Dec 10, 2012 | 5.669 | 5.669 | 5.533 | 5.616 | 40,335 | -0.08(-1.45%) |
Dec 07, 2012 | 5.744 | 5.744 | 5.649 | 5.699 | 28,051 | -0.01(-0.13%) |
Dec 06, 2012 | 5.706 | 5.842 | 5.593 | 5.706 | 88,231 | -0.03(-0.53%) |
Dec 05, 2012 | 5.842 | 5.865 | 5.737 | 5.737 | 33,067 | -0.11(-1.80%) |
Dec 04, 2012 | 5.684 | 5.857 | 5.661 | 5.842 | 28,323 | -0.01(-0.13%) |
Nov 30, 2012 | 5.910 | 5.910 | 5.737 | 5.849 | 33,168 | -0.04(-0.64%) |
Nov 29, 2012 | 5.849 | 5.910 | 5.729 | 5.887 | 46,443 | +0.06(+1.03%) |
Nov 28, 2012 | 5.834 | 5.834 | 5.684 | 5.827 | 41,473 | +0.03(+0.52%) |
Nov 27, 2012 | 5.631 | 5.842 | 5.624 | 5.797 | 67,399 | +0.12(+2.12%) |
Nov 26, 2012 | 5.533 | 5.706 | 5.496 | 5.676 | 45,776 | +0.14(+2.59%) |
Nov 23, 2012 | 5.511 | 5.548 | 5.368 | 5.533 | 33,427 | +0.01(+0.14%) |
Nov 21, 2012 | 5.383 | 5.526 | 5.172 | 5.526 | 40,252 | +0.13(+2.37%) |
Nov 20, 2012 | 5.383 | 5.466 | 5.289 | 5.398 | 31,753 | +0.02(+0.42%) |
Nov 19, 2012 | 5.127 | 5.390 | 5.127 | 5.375 | 72,768 | +0.27(+5.31%) |
Nov 16, 2012 | 5.179 | 5.225 | 5.044 | 5.104 | 111,498 | -0.09(-1.74%) |
Nov 15, 2012 | 5.247 | 5.345 | 5.187 | 5.194 | 52,021 | -0.04(-0.72%) |
Nov 14, 2012 | 5.578 | 5.578 | 5.157 | 5.232 | 71,036 | -0.17(-3.20%) |
Nov 13, 2012 | 5.420 | 5.511 | 5.390 | 5.405 | 21,128 | -0.05(-0.97%) |
Nov 12, 2012 | 5.804 | 5.804 | 5.360 | 5.458 | 44,516 | +0.17(+3.13%) |
Nov 09, 2012 | 5.578 | 5.654 | 5.285 | 5.292 | 233,102 | -0.30(-5.38%) |
Nov 08, 2012 | 5.676 | 5.782 | 5.593 | 5.593 | 67,716 | -0.06(-1.07%) |
Nov 07, 2012 | 5.729 | 5.804 | 5.654 | 5.654 | 69,502 | -0.11(-1.83%) |
Nov 06, 2012 | 5.733 | 5.827 | 5.729 | 5.759 | 58,573 | -0.02(-0.26%) |
Nov 05, 2012 | 5.759 | 5.797 | 5.721 | 5.774 | 47,615 | +0.01(+0.13%) |
Nov 02, 2012 | 5.895 | 5.895 | 5.767 | 5.767 | 61,274 | -0.05(-0.91%) |
Nov 01, 2012 | 5.910 | 5.910 | 5.804 | 5.819 | 65,955 | -0.09(-1.53%) |
Oct 31, 2012 | 6.023 | 6.053 | 5.842 | 5.910 | 44,924 | -0.11(-1.87%) |
Oct 26, 2012 | 6.023 | 6.023 | 6.023 | 6.023 | 29,090 | -0.03(-0.50%) |
Oct 25, 2012 | 5.925 | 6.068 | 5.925 | 6.053 | 22,159 | +0.20(+3.34%) |
Oct 24, 2012 | 5.834 | 5.880 | 5.827 | 5.857 | 13,355 | +0.05(+0.78%) |
Oct 23, 2012 | 5.834 | 5.857 | 5.782 | 5.812 | 38,253 | -0.13(-2.15%) |
Oct 19, 2012 | 5.985 | 6.038 | 5.940 | 5.940 | 72,090 | -0.08(-1.37%) |
Oct 18, 2012 | 6.173 | 6.196 | 6.023 | 6.023 | 63,885 | -0.15(-2.44%) |
Oct 17, 2012 | 6.136 | 6.211 | 6.136 | 6.173 | 41,034 | +0.04(+0.61%) |
Oct 16, 2012 | 6.211 | 6.211 | 6.105 | 6.136 | 34,496 | -0.05(-0.73%) |
Oct 15, 2012 | 6.105 | 6.181 | 6.105 | 6.181 | 31,978 | +0.08(+1.23%) |
Oct 12, 2012 | 6.181 | 6.181 | 6.098 | 6.105 | 50,044 | -0.10(-1.58%) |
Oct 11, 2012 | 6.181 | 6.211 | 6.136 | 6.203 | 33,738 | +0.05(+0.86%) |
Oct 10, 2012 | 6.113 | 6.166 | 6.098 | 6.151 | 17,175 | +0.03(+0.49%) |
Oct 09, 2012 | 6.158 | 6.158 | 6.060 | 6.120 | 46,009 | -0.01(-0.12%) |
Oct 08, 2012 | 6.166 | 6.181 | 6.098 | 6.128 | 24,188 | -0.05(-0.73%) |
Oct 05, 2012 | 6.203 | 6.233 | 6.158 | 6.173 | 34,176 | -0.02(-0.24%) |
Oct 04, 2012 | 6.233 | 6.233 | 6.098 | 6.188 | 28,270 | -0.01(-0.12%) |
Oct 03, 2012 | 6.241 | 6.286 | 6.180 | 6.196 | 27,116 | -0.05(-0.72%) |
Oct 02, 2012 | 6.279 | 6.309 | 6.196 | 6.241 | 54,365 | +0.03(+0.48%) |
Oct 01, 2012 | 6.248 | 6.279 | 6.188 | 6.211 | 43,569 | -0.02(-0.24%) |
Sep 28, 2012 | 6.286 | 6.309 | 6.196 | 6.226 | 37,699 | -0.11(-1.66%) |
Sep 27, 2012 | 6.264 | 6.376 | 6.105 | 6.331 | 61,533 | +0.06(+1.02%) |
Sep 26, 2012 | 6.170 | 6.275 | 6.163 | 6.267 | 47,726 | +0.09(+1.45%) |
Sep 25, 2012 | 6.245 | 6.326 | 6.170 | 6.178 | 67,832 | -0.05(-0.84%) |
Sep 24, 2012 | 6.148 | 6.260 | 6.148 | 6.230 | 41,420 | +0.08(+1.34%) |
Sep 21, 2012 | 6.379 | 6.379 | 6.148 | 6.148 | 215,786 | -0.16(-2.49%) |
Sep 20, 2012 | 6.305 | 6.349 | 6.297 | 6.305 | 20,221 | -0.01(-0.12%) |
Sep 19, 2012 | 6.446 | 6.454 | 6.273 | 6.312 | 53,462 | -0.09(-1.40%) |
Sep 18, 2012 | 6.327 | 6.491 | 6.282 | 6.402 | 39,013 | +0.09(+1.42%) |
Sep 17, 2012 | 6.342 | 6.364 | 6.200 | 6.312 | 47,936 | -0.03(-0.47%) |
Sep 14, 2012 | 6.491 | 6.528 | 6.275 | 6.342 | 68,558 | -0.15(-2.30%) |
Sep 13, 2012 | 6.320 | 6.491 | 6.275 | 6.491 | 91,894 | +0.21(+3.33%) |
Sep 12, 2012 | 6.163 | 6.282 | 6.148 | 6.282 | 28,002 | +0.11(+1.81%) |
Sep 11, 2012 | 6.334 | 6.372 | 6.133 | 6.170 | 67,889 | -0.13(-2.13%) |
Sep 10, 2012 | 6.267 | 6.334 | 6.215 | 6.305 | 51,669 | +0.01(+0.12%) |
Sep 07, 2012 | 6.342 | 6.342 | 6.215 | 6.297 | 36,232 | -0.01(-0.24%) |
Sep 06, 2012 | 6.320 | 6.342 | 6.133 | 6.312 | 52,772 | +0.01(+0.12%) |
Sep 05, 2012 | 6.208 | 6.327 | 6.118 | 6.305 | 63,980 | +0.13(+2.18%) |
Sep 04, 2012 | 6.103 | 6.223 | 6.006 | 6.170 | 47,772 | +0.08(+1.35%) |
Aug 31, 2012 | 6.133 | 6.133 | 6.036 | 6.088 | 38,824 | +0.01(+0.25%) |
Aug 30, 2012 | 6.118 | 6.148 | 6.043 | 6.073 | 16,871 | -0.05(-0.85%) |
Aug 29, 2012 | 6.043 | 6.126 | 6.006 | 6.126 | 28,904 | +0.10(+1.61%) |
Aug 27, 2012 | 6.014 | 6.071 | 5.978 | 6.029 | 33,191 | +0.01(+0.25%) |
Aug 24, 2012 | 5.924 | 6.081 | 5.924 | 6.014 | 56,824 | +0.06(+1.00%) |
Aug 23, 2012 | 5.932 | 5.988 | 5.932 | 5.954 | 50,880 | +0.04(+0.63%) |
Aug 22, 2012 | 6.006 | 6.029 | 5.894 | 5.917 | 110,165 | -0.12(-1.98%) |
Aug 21, 2012 | 6.073 | 6.185 | 6.006 | 6.036 | 88,807 | -0.03(-0.49%) |
Aug 20, 2012 | 6.073 | 6.073 | 5.909 | 6.066 | 119,000 | +0.02(+0.37%) |
Aug 17, 2012 | 6.036 | 6.096 | 5.976 | 6.043 | 109,248 | +0.01(+0.12%) |
Aug 16, 2012 | 6.006 | 6.043 | 5.976 | 6.036 | 163,568 | +0.03(+0.50%) |
Aug 15, 2012 | 6.111 | 6.111 | 5.984 | 6.006 | 283,539 | -0.13(-2.07%) |
Aug 14, 2012 | 6.275 | 6.275 | 6.111 | 6.133 | 105,229 | -0.08(-1.32%) |
Aug 13, 2012 | 6.290 | 6.305 | 6.133 | 6.215 | 46,315 | -0.05(-0.83%) |
Aug 10, 2012 | 6.245 | 6.320 | 6.237 | 6.267 | 80,271 | -0.01(-0.12%) |
Aug 09, 2012 | 6.275 | 6.330 | 6.252 | 6.275 | 29,032 | +0.02(+0.36%) |
Aug 08, 2012 | 6.215 | 6.305 | 6.170 | 6.252 | 41,672 | +0.02(+0.36%) |
Aug 07, 2012 | 6.252 | 6.275 | 6.200 | 6.230 | 49,420 | +0.01(+0.24%) |
Aug 06, 2012 | 6.230 | 6.270 | 6.193 | 6.215 | 41,699 | -0.02(-0.36%) |
Aug 03, 2012 | 6.036 | 6.260 | 6.029 | 6.237 | 56,812 | +0.24(+3.98%) |
Aug 02, 2012 | 5.969 | 6.108 | 5.932 | 5.999 | 52,768 | +0.04(+0.63%) |
Aug 01, 2012 | 6.140 | 6.215 | 5.961 | 5.961 | 96,310 | -0.16(-2.56%) |
Jul 31, 2012 | 6.275 | 6.387 | 6.088 | 6.118 | 79,165 | -0.15(-2.38%) |
Jul 30, 2012 | 6.312 | 6.439 | 6.148 | 6.267 | 63,169 | -0.07(-1.06%) |
Jul 27, 2012 | 6.148 | 6.469 | 6.148 | 6.334 | 108,279 | +0.19(+3.16%) |
Jul 26, 2012 | 6.051 | 6.282 | 5.969 | 6.140 | 140,336 | +0.17(+2.87%) |
Jul 25, 2012 | 6.043 | 6.043 | 5.909 | 5.969 | 62,767 | -0.02(-0.37%) |
Jul 24, 2012 | 6.058 | 6.088 | 5.954 | 5.991 | 63,071 | -0.04(-0.74%) |
Jul 23, 2012 | 5.984 | 6.088 | 5.909 | 6.036 | 70,857 | +0.00(+0.00%) |
Jul 20, 2012 | 6.185 | 6.185 | 6.006 | 6.036 | 131,498 | -0.22(-3.58%) |
Jul 19, 2012 | 6.364 | 6.364 | 6.215 | 6.260 | 54,717 | -0.10(-1.53%) |
Jul 18, 2012 | 6.372 | 6.431 | 6.342 | 6.357 | 64,127 | -0.03(-0.47%) |
Jul 17, 2012 | 6.417 | 6.454 | 6.349 | 6.387 | 42,744 | -0.03(-0.47%) |
Jul 16, 2012 | 6.469 | 6.469 | 6.349 | 6.417 | 20,964 | -0.05(-0.81%) |
Jul 13, 2012 | 6.387 | 6.469 | 6.387 | 6.469 | 40,896 | +0.09(+1.40%) |
Jul 12, 2012 | 6.342 | 6.394 | 6.282 | 6.379 | 43,247 | +0.01(+0.12%) |
Jul 11, 2012 | 6.387 | 6.387 | 6.267 | 6.372 | 71,589 | -0.02(-0.35%) |
Jul 10, 2012 | 6.387 | 6.454 | 6.342 | 6.394 | 136,074 | +0.01(+0.23%) |
Jul 09, 2012 | 6.431 | 6.484 | 6.342 | 6.379 | 116,877 | -0.05(-0.81%) |
Jul 06, 2012 | 6.245 | 6.431 | 6.230 | 6.431 | 124,209 | +0.15(+2.38%) |
Jul 05, 2012 | 6.267 | 6.342 | 6.218 | 6.282 | 69,302 | +0.02(+0.36%) |
Jul 03, 2012 | 6.155 | 6.260 | 6.148 | 6.260 | 80,125 | +0.04(+0.72%) |
Jul 02, 2012 | 6.193 | 6.215 | 6.073 | 6.215 | 60,156 | +0.03(+0.48%) |
Jun 29, 2012 | 6.081 | 6.193 | 5.991 | 6.185 | 178,619 | +0.16(+2.60%) |
Jun 28, 2012 | 5.969 | 6.051 | 5.887 | 6.029 | 52,216 | +0.03(+0.50%) |
Jun 27, 2012 | 5.894 | 6.073 | 5.894 | 5.999 | 60,727 | +0.10(+1.71%) |
Jun 26, 2012 | 5.972 | 5.972 | 5.839 | 5.898 | 72,082 | -0.04(-0.75%) |
Jun 25, 2012 | 5.928 | 5.987 | 5.876 | 5.942 | 38,609 | -0.03(-0.49%) |
Jun 22, 2012 | 5.942 | 6.009 | 5.913 | 5.972 | 119,094 | +0.10(+1.64%) |
Jun 21, 2012 | 5.972 | 6.009 | 5.868 | 5.876 | 47,523 | -0.10(-1.61%) |
Jun 20, 2012 | 5.950 | 6.016 | 5.920 | 5.972 | 41,683 | -0.01(-0.25%) |
Jun 19, 2012 | 5.913 | 6.001 | 5.876 | 5.987 | 73,061 | +0.09(+1.50%) |
Jun 18, 2012 | 5.928 | 5.942 | 5.824 | 5.898 | 50,257 | -0.01(-0.13%) |
Jun 15, 2012 | 5.802 | 5.957 | 5.765 | 5.905 | 292,961 | +0.07(+1.27%) |
Jun 14, 2012 | 5.728 | 5.876 | 5.728 | 5.831 | 43,143 | +0.10(+1.68%) |
Jun 13, 2012 | 5.876 | 5.883 | 5.706 | 5.735 | 86,332 | -0.13(-2.14%) |
Jun 12, 2012 | 5.957 | 5.964 | 5.839 | 5.861 | 106,974 | -0.04(-0.75%) |
Jun 11, 2012 | 5.987 | 5.987 | 5.868 | 5.905 | 94,655 | +0.00(+0.00%) |
Jun 08, 2012 | 5.691 | 5.928 | 5.647 | 5.905 | 154,788 | +0.24(+4.31%) |
Jun 07, 2012 | 5.639 | 5.728 | 5.558 | 5.661 | 68,222 | +0.07(+1.32%) |
Jun 06, 2012 | 5.521 | 5.588 | 5.457 | 5.588 | 55,741 | +0.08(+1.48%) |
Jun 05, 2012 | 5.521 | 5.573 | 5.440 | 5.506 | 41,626 | -0.05(-0.93%) |
Jun 04, 2012 | 5.580 | 5.661 | 5.491 | 5.558 | 39,505 | -0.03(-0.53%) |
Jun 01, 2012 | 5.602 | 5.713 | 5.543 | 5.588 | 81,355 | -0.09(-1.56%) |
May 31, 2012 | 5.610 | 5.698 | 5.610 | 5.676 | 127,272 | +0.08(+1.45%) |
May 30, 2012 | 5.617 | 5.691 | 5.432 | 5.595 | 82,272 | -0.05(-0.92%) |
May 29, 2012 | 5.632 | 5.669 | 5.573 | 5.647 | 53,583 | +0.04(+0.66%) |
May 25, 2012 | 5.713 | 5.728 | 5.558 | 5.610 | 46,397 | -0.09(-1.56%) |
May 24, 2012 | 5.403 | 5.706 | 5.373 | 5.698 | 145,533 | +0.33(+6.05%) |
May 23, 2012 | 5.299 | 5.410 | 5.262 | 5.373 | 56,600 | +0.05(+0.97%) |
May 22, 2012 | 5.321 | 5.455 | 5.285 | 5.321 | 78,677 | +0.02(+0.42%) |
May 21, 2012 | 5.395 | 5.477 | 5.233 | 5.299 | 91,799 | +0.13(+2.58%) |
May 18, 2012 | 5.166 | 5.262 | 5.123 | 5.166 | 98,489 | -0.01(-0.29%) |
May 17, 2012 | 5.174 | 5.247 | 5.137 | 5.181 | 114,252 | +0.01(+0.14%) |
May 16, 2012 | 5.211 | 5.262 | 5.174 | 5.174 | 119,767 | -0.04(-0.85%) |
May 15, 2012 | 5.218 | 5.277 | 5.188 | 5.218 | 64,423 | -0.02(-0.42%) |
May 14, 2012 | 5.196 | 5.329 | 5.181 | 5.240 | 67,940 | +0.04(+0.85%) |
May 11, 2012 | 5.292 | 5.336 | 5.188 | 5.196 | 45,206 | -0.06(-1.13%) |
May 10, 2012 | 5.321 | 5.321 | 5.181 | 5.255 | 101,044 | -0.01(-0.14%) |
May 09, 2012 | 5.285 | 5.344 | 5.233 | 5.262 | 37,041 | -0.06(-1.11%) |
May 08, 2012 | 5.285 | 5.395 | 5.279 | 5.321 | 36,272 | +0.00(+0.00%) |
May 07, 2012 | 5.351 | 5.381 | 5.292 | 5.321 | 36,038 | -0.04(-0.69%) |
May 04, 2012 | 5.388 | 5.429 | 5.321 | 5.358 | 60,482 | -0.05(-0.96%) |
May 03, 2012 | 5.225 | 5.455 | 5.218 | 5.410 | 110,624 | +0.16(+2.95%) |
May 02, 2012 | 5.262 | 5.314 | 5.211 | 5.255 | 89,601 | -0.01(-0.28%) |
May 01, 2012 | 5.314 | 5.455 | 5.262 | 5.270 | 57,005 | -0.03(-0.56%) |
Apr 30, 2012 | 5.344 | 5.395 | 5.277 | 5.299 | 123,283 | -0.08(-1.51%) |
Apr 27, 2012 | 5.381 | 5.453 | 5.329 | 5.381 | 50,399 | +0.00(+0.00%) |
Apr 26, 2012 | 5.499 | 5.528 | 5.373 | 5.381 | 31,905 | -0.14(-2.54%) |
Apr 25, 2012 | 5.536 | 5.595 | 5.451 | 5.521 | 57,650 | +0.02(+0.40%) |
Apr 24, 2012 | 5.425 | 5.499 | 5.388 | 5.499 | 76,511 | +0.10(+1.92%) |
Apr 23, 2012 | 5.181 | 5.462 | 5.181 | 5.395 | 134,149 | +0.16(+3.11%) |
Apr 20, 2012 | 5.240 | 5.299 | 5.151 | 5.233 | 64,090 | +0.05(+1.00%) |
Apr 19, 2012 | 5.329 | 5.432 | 5.151 | 5.181 | 160,151 | -0.12(-2.23%) |
Apr 18, 2012 | 5.455 | 5.647 | 5.292 | 5.299 | 154,749 | -0.19(-3.50%) |
Apr 17, 2012 | 5.410 | 5.580 | 5.410 | 5.491 | 61,028 | +0.13(+2.48%) |
Apr 16, 2012 | 5.366 | 5.418 | 5.307 | 5.358 | 52,529 | -0.01(-0.14%) |
Apr 13, 2012 | 5.462 | 5.528 | 5.321 | 5.366 | 67,053 | -0.13(-2.29%) |
Apr 12, 2012 | 5.410 | 5.580 | 5.410 | 5.491 | 111,828 | +0.06(+1.09%) |
Apr 11, 2012 | 5.381 | 5.462 | 5.321 | 5.432 | 54,846 | +0.13(+2.37%) |
Apr 10, 2012 | 5.403 | 5.461 | 5.299 | 5.307 | 118,539 | -0.08(-1.51%) |
Apr 09, 2012 | 5.499 | 5.551 | 5.388 | 5.388 | 145,870 | -0.16(-2.93%) |
Apr 05, 2012 | 5.580 | 5.639 | 5.551 | 5.551 | 33,704 | -0.04(-0.66%) |
Apr 04, 2012 | 5.639 | 5.728 | 5.569 | 5.588 | 93,679 | -0.10(-1.82%) |
Apr 03, 2012 | 5.802 | 5.831 | 5.669 | 5.691 | 109,446 | -0.12(-2.04%) |
Apr 02, 2012 | 5.868 | 5.897 | 5.758 | 5.809 | 61,488 | -0.04(-0.63%) |
Mar 30, 2012 | 5.787 | 5.964 | 5.787 | 5.846 | 231,958 | +0.10(+1.80%) |
Mar 29, 2012 | 5.698 | 5.764 | 5.654 | 5.743 | 31,558 | +0.03(+0.52%) |
Mar 28, 2012 | 5.765 | 5.774 | 5.698 | 5.713 | 65,619 | -0.01(-0.19%) |
Mar 27, 2012 | 5.790 | 5.856 | 5.695 | 5.724 | 94,336 | -0.05(-0.89%) |
Mar 26, 2012 | 5.702 | 5.841 | 5.644 | 5.776 | 137,754 | +0.11(+1.94%) |
Mar 23, 2012 | 5.593 | 5.680 | 5.549 | 5.666 | 60,473 | +0.08(+1.44%) |
Mar 22, 2012 | 5.534 | 5.666 | 5.527 | 5.585 | 77,208 | +0.04(+0.66%) |
Mar 21, 2012 | 5.563 | 5.614 | 5.541 | 5.549 | 75,244 | -0.01(-0.26%) |
Mar 20, 2012 | 5.607 | 5.631 | 5.541 | 5.563 | 116,987 | -0.07(-1.30%) |
Mar 19, 2012 | 5.607 | 5.732 | 5.600 | 5.636 | 236,163 | +0.05(+0.92%) |
Mar 16, 2012 | 5.805 | 5.922 | 5.563 | 5.585 | 1,512,655 | -0.18(-3.05%) |
Mar 15, 2012 | 5.651 | 5.915 | 5.602 | 5.761 | 203,108 | +0.11(+1.94%) |
Mar 14, 2012 | 5.929 | 5.965 | 5.607 | 5.651 | 218,750 | -0.30(-5.04%) |
Mar 13, 2012 | 5.797 | 5.988 | 5.776 | 5.951 | 86,614 | +0.18(+3.17%) |
Mar 12, 2012 | 5.937 | 5.980 | 5.746 | 5.768 | 185,695 | -0.17(-2.84%) |
Mar 09, 2012 | 6.032 | 6.061 | 5.885 | 5.937 | 118,724 | -0.10(-1.58%) |
Mar 08, 2012 | 6.054 | 6.068 | 5.827 | 6.032 | 226,248 | -0.01(-0.12%) |
Mar 07, 2012 | 5.922 | 6.054 | 5.862 | 6.039 | 119,921 | +0.12(+2.10%) |
Mar 06, 2012 | 6.456 | 6.456 | 5.893 | 5.915 | 193,053 | -0.07(-1.22%) |
Mar 05, 2012 | 5.827 | 5.988 | 5.783 | 5.988 | 81,239 | +0.17(+2.89%) |
Mar 02, 2012 | 5.885 | 5.929 | 5.768 | 5.819 | 175,608 | -0.07(-1.12%) |
Mar 01, 2012 | 6.054 | 6.229 | 5.841 | 5.885 | 607,360 | -0.17(-2.78%) |
Feb 29, 2012 | 5.841 | 6.054 | 5.527 | 6.054 | 1,548,179 | +0.22(+3.76%) |
Feb 28, 2012 | 5.849 | 5.922 | 5.797 | 5.834 | 213,725 | -0.10(-1.60%) |
Feb 27, 2012 | 5.922 | 6.068 | 5.856 | 5.929 | 110,772 | +0.00(+0.00%) |
Feb 24, 2012 | 6.215 | 6.222 | 5.929 | 5.929 | 192,807 | -0.29(-4.59%) |
Feb 23, 2012 | 6.156 | 6.215 | 6.076 | 6.215 | 42,174 | +0.08(+1.31%) |
Feb 22, 2012 | 6.193 | 6.193 | 6.076 | 6.134 | 45,231 | -0.07(-1.06%) |
Feb 21, 2012 | 6.127 | 6.207 | 6.083 | 6.200 | 69,455 | +0.11(+1.80%) |
Feb 17, 2012 | 6.090 | 6.090 | 6.039 | 6.090 | 43,895 | +0.01(+0.24%) |
Feb 16, 2012 | 5.988 | 6.083 | 5.966 | 6.076 | 66,988 | +0.12(+1.97%) |
Feb 15, 2012 | 6.083 | 6.090 | 5.900 | 5.959 | 55,707 | -0.10(-1.57%) |
Feb 14, 2012 | 6.112 | 6.149 | 5.988 | 6.054 | 51,212 | -0.08(-1.31%) |
Feb 13, 2012 | 6.229 | 6.229 | 6.090 | 6.134 | 34,324 | -0.01(-0.24%) |
Feb 10, 2012 | 6.112 | 6.178 | 6.071 | 6.149 | 70,797 | -0.01(-0.24%) |
Feb 09, 2012 | 6.251 | 6.251 | 6.083 | 6.163 | 71,637 | -0.10(-1.64%) |
Feb 08, 2012 | 6.039 | 6.281 | 5.995 | 6.266 | 196,687 | +0.23(+3.76%) |
Feb 07, 2012 | 5.915 | 6.054 | 5.871 | 6.039 | 78,368 | +0.11(+1.85%) |
Feb 06, 2012 | 5.988 | 6.024 | 5.871 | 5.929 | 51,962 | -0.06(-0.98%) |
Feb 03, 2012 | 5.944 | 6.002 | 5.856 | 5.988 | 101,697 | +0.10(+1.61%) |
Feb 02, 2012 | 5.841 | 5.944 | 5.768 | 5.893 | 82,503 | +0.04(+0.75%) |
Feb 01, 2012 | 5.746 | 5.885 | 5.717 | 5.849 | 150,202 | +0.15(+2.57%) |
Jan 31, 2012 | 5.761 | 5.776 | 5.702 | 5.702 | 296,893 | -0.04(-0.76%) |
Jan 30, 2012 | 5.439 | 5.834 | 5.380 | 5.746 | 303,625 | +0.30(+5.51%) |
Jan 27, 2012 | 5.541 | 5.863 | 5.344 | 5.446 | 1,736,386 | -0.26(-4.62%) |
Jan 26, 2012 | 6.032 | 6.054 | 5.673 | 5.710 | 395,814 | -0.30(-4.99%) |
Jan 25, 2012 | 6.281 | 6.346 | 5.944 | 6.010 | 239,166 | -0.29(-4.54%) |
Jan 24, 2012 | 6.464 | 6.471 | 6.288 | 6.295 | 123,037 | -0.20(-3.15%) |
Jan 23, 2012 | 6.603 | 6.603 | 6.420 | 6.500 | 50,230 | -0.10(-1.44%) |
Jan 20, 2012 | 6.456 | 6.647 | 6.368 | 6.595 | 48,328 | +0.15(+2.39%) |
Jan 19, 2012 | 6.508 | 6.508 | 6.368 | 6.442 | 26,880 | -0.07(-1.01%) |
Jan 18, 2012 | 6.405 | 6.544 | 6.398 | 6.508 | 62,975 | +0.08(+1.25%) |
Jan 17, 2012 | 6.456 | 6.493 | 6.259 | 6.427 | 79,461 | +0.01(+0.11%) |
Jan 13, 2012 | 6.478 | 6.551 | 6.376 | 6.420 | 112,338 | -0.13(-2.01%) |
Jan 12, 2012 | 6.573 | 6.603 | 6.442 | 6.551 | 53,834 | -0.04(-0.67%) |
Jan 11, 2012 | 6.632 | 6.632 | 6.365 | 6.595 | 80,376 | -0.02(-0.33%) |
Jan 10, 2012 | 6.625 | 6.691 | 6.478 | 6.617 | 63,757 | +0.10(+1.46%) |
Jan 09, 2012 | 6.654 | 6.727 | 6.478 | 6.522 | 79,612 | -0.12(-1.76%) |
Jan 06, 2012 | 6.720 | 6.720 | 6.603 | 6.639 | 61,427 | -0.07(-0.98%) |
Jan 05, 2012 | 6.544 | 6.712 | 6.244 | 6.705 | 61,842 | +0.12(+1.89%) |