Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 2.390 | 2.390 | 2.290 | 2.320 | 602,545 | -0.08(-3.33%) |
Jun 27, 2013 | 2.340 | 2.400 | 2.330 | 2.400 | 0 | +0.07(+3.00%) |
Jun 26, 2013 | 2.440 | 2.470 | 2.330 | 2.330 | 0 | -0.11(-4.51%) |
Jun 25, 2013 | 2.400 | 2.450 | 2.330 | 2.440 | 0 | +0.07(+2.95%) |
Jun 24, 2013 | 2.470 | 2.470 | 2.350 | 2.370 | 0 | -0.13(-5.20%) |
Jun 21, 2013 | 2.370 | 2.510 | 2.360 | 2.500 | 803,066 | +0.15(+6.38%) |
Jun 20, 2013 | 2.340 | 2.380 | 2.320 | 2.350 | 0 | -0.01(-0.42%) |
Jun 19, 2013 | 2.440 | 2.440 | 2.360 | 2.360 | 0 | -0.07(-2.88%) |
Jun 18, 2013 | 2.360 | 2.430 | 2.350 | 2.430 | 0 | +0.06(+2.53%) |
Jun 17, 2013 | 2.390 | 2.420 | 2.340 | 2.370 | 0 | +0.01(+0.42%) |
Jun 14, 2013 | 2.380 | 2.420 | 2.340 | 2.360 | 0 | -0.01(-0.42%) |
Jun 13, 2013 | 2.340 | 2.400 | 2.300 | 2.370 | 392,119 | +0.01(+0.42%) |
Jun 12, 2013 | 2.480 | 2.490 | 2.350 | 2.360 | 286,970 | -0.09(-3.67%) |
Jun 11, 2013 | 2.370 | 2.470 | 2.340 | 2.450 | 174,465 | +0.06(+2.51%) |
Jun 10, 2013 | 2.390 | 2.410 | 2.350 | 2.390 | 0 | +0.04(+1.70%) |
Jun 07, 2013 | 2.370 | 2.400 | 2.320 | 2.350 | 0 | -0.01(-0.42%) |
Jun 06, 2013 | 2.360 | 2.400 | 2.310 | 2.360 | 626,754 | +0.01(+0.43%) |
Jun 05, 2013 | 2.420 | 2.430 | 2.330 | 2.350 | 0 | -0.08(-3.29%) |
Jun 04, 2013 | 2.550 | 2.550 | 2.411 | 2.430 | 0 | -0.13(-5.08%) |
Jun 03, 2013 | 2.730 | 2.860 | 2.540 | 2.560 | 392,016 | -0.15(-5.54%) |
May 31, 2013 | 2.700 | 2.740 | 2.660 | 2.710 | 132,729 | -0.02(-0.73%) |
May 30, 2013 | 2.740 | 2.810 | 2.710 | 2.730 | 239,627 | +0.00(+0.00%) |
May 29, 2013 | 2.810 | 2.810 | 2.700 | 2.730 | 206,812 | -0.10(-3.53%) |
May 28, 2013 | 2.790 | 2.890 | 2.779 | 2.830 | 342,417 | +0.10(+3.66%) |
May 24, 2013 | 2.770 | 2.770 | 2.700 | 2.730 | 0 | -0.02(-0.73%) |
May 23, 2013 | 2.670 | 2.810 | 2.650 | 2.750 | 0 | +0.04(+1.48%) |
May 22, 2013 | 2.780 | 2.830 | 2.680 | 2.710 | 0 | -0.07(-2.52%) |
May 21, 2013 | 2.780 | 2.785 | 2.760 | 2.780 | 0 | +0.00(+0.00%) |
May 20, 2013 | 2.800 | 2.860 | 2.760 | 2.780 | 0 | -0.02(-0.71%) |
May 17, 2013 | 2.810 | 2.810 | 2.770 | 2.800 | 0 | +0.02(+0.72%) |
May 16, 2013 | 2.840 | 2.870 | 2.770 | 2.780 | 179,083 | -0.06(-2.11%) |
May 15, 2013 | 2.940 | 2.940 | 2.800 | 2.840 | 0 | -0.06(-2.07%) |
May 13, 2013 | 2.910 | 2.990 | 2.820 | 2.900 | 0 | -0.02(-0.68%) |
May 10, 2013 | 2.770 | 2.930 | 2.715 | 2.920 | 0 | +0.16(+5.80%) |
May 09, 2013 | 2.830 | 2.850 | 2.640 | 2.760 | 0 | -0.06(-2.13%) |
May 08, 2013 | 3.010 | 3.050 | 2.790 | 2.820 | 0 | +0.00(+0.00%) |
May 07, 2013 | 2.830 | 2.850 | 2.770 | 2.820 | 0 | -0.01(-0.35%) |
May 06, 2013 | 2.860 | 3.000 | 2.790 | 2.830 | 0 | -0.04(-1.39%) |
May 03, 2013 | 2.910 | 2.960 | 2.865 | 2.870 | 0 | +0.02(+0.70%) |
May 02, 2013 | 2.830 | 2.950 | 2.820 | 2.850 | 0 | +0.05(+1.79%) |
May 01, 2013 | 2.960 | 2.970 | 2.800 | 2.800 | 421,616 | -0.15(-5.08%) |
Apr 30, 2013 | 3.060 | 3.070 | 2.950 | 2.950 | 0 | -0.12(-3.91%) |
Apr 29, 2013 | 3.020 | 3.100 | 3.000 | 3.070 | 224,012 | +0.05(+1.66%) |
Apr 26, 2013 | 3.030 | 3.080 | 3.010 | 3.020 | 208,949 | -0.06(-1.95%) |
Apr 25, 2013 | 3.000 | 3.100 | 2.850 | 3.080 | 306,605 | +0.08(+2.67%) |
Apr 24, 2013 | 3.040 | 3.040 | 2.930 | 3.000 | 162,130 | -0.05(-1.64%) |
Apr 23, 2013 | 2.960 | 3.050 | 2.840 | 3.050 | 454,023 | +0.13(+4.45%) |
Apr 22, 2013 | 2.980 | 3.020 | 2.880 | 2.920 | 225,507 | -0.06(-2.01%) |
Apr 19, 2013 | 2.960 | 2.990 | 2.900 | 2.980 | 419,469 | +0.01(+0.34%) |
Apr 18, 2013 | 2.870 | 2.990 | 2.860 | 2.970 | 593,483 | +0.13(+4.58%) |
Apr 17, 2013 | 2.750 | 2.850 | 2.750 | 2.840 | 397,688 | +0.08(+2.90%) |
Apr 16, 2013 | 2.750 | 2.770 | 2.710 | 2.760 | 170,951 | +0.04(+1.47%) |
Apr 15, 2013 | 2.810 | 2.820 | 2.720 | 2.720 | 432,691 | -0.11(-3.89%) |
Apr 12, 2013 | 2.850 | 2.870 | 2.760 | 2.830 | 181,705 | -0.04(-1.39%) |
Apr 11, 2013 | 2.810 | 2.890 | 2.780 | 2.870 | 281,083 | +0.05(+1.77%) |
Apr 10, 2013 | 2.750 | 2.820 | 2.750 | 2.820 | 232,278 | +0.07(+2.55%) |
Apr 09, 2013 | 2.750 | 2.790 | 2.700 | 2.750 | 785,916 | -0.02(-0.72%) |
Apr 08, 2013 | 2.750 | 2.770 | 2.720 | 2.770 | 384,689 | +0.02(+0.73%) |
Apr 05, 2013 | 2.700 | 2.770 | 2.700 | 2.750 | 805,328 | -0.02(-0.72%) |
Apr 04, 2013 | 2.760 | 2.770 | 2.700 | 2.770 | 266,023 | +0.02(+0.73%) |
Apr 03, 2013 | 2.680 | 2.775 | 2.670 | 2.750 | 559,913 | +0.09(+3.38%) |
Apr 02, 2013 | 2.670 | 2.680 | 2.630 | 2.660 | 325,571 | +0.02(+0.76%) |
Apr 01, 2013 | 2.580 | 2.650 | 2.570 | 2.640 | 428,458 | +0.05(+1.93%) |
Mar 28, 2013 | 2.610 | 2.635 | 2.550 | 2.590 | 288,795 | +0.02(+0.78%) |
Mar 27, 2013 | 2.550 | 2.615 | 2.550 | 2.570 | 213,434 | +0.00(+0.00%) |
Mar 26, 2013 | 2.610 | 2.650 | 2.550 | 2.570 | 273,681 | -0.03(-1.15%) |
Mar 25, 2013 | 2.600 | 2.630 | 2.570 | 2.600 | 397,308 | +0.00(+0.00%) |
Mar 22, 2013 | 2.570 | 2.620 | 2.560 | 2.600 | 468,959 | +0.04(+1.56%) |
Mar 21, 2013 | 2.570 | 2.580 | 2.550 | 2.560 | 248,627 | -0.04(-1.54%) |
Mar 20, 2013 | 2.600 | 2.640 | 2.565 | 2.600 | 311,570 | +0.01(+0.39%) |
Mar 19, 2013 | 2.580 | 2.640 | 2.525 | 2.590 | 839,017 | +0.01(+0.39%) |
Mar 18, 2013 | 2.550 | 2.650 | 2.540 | 2.580 | 396,095 | +0.03(+1.18%) |
Mar 15, 2013 | 2.500 | 2.570 | 2.460 | 2.550 | 566,367 | +0.05(+2.00%) |
Mar 14, 2013 | 2.550 | 2.620 | 2.470 | 2.500 | 391,473 | -0.06(-2.34%) |
Mar 13, 2013 | 2.570 | 2.610 | 2.510 | 2.560 | 210,265 | -0.02(-0.78%) |
Mar 12, 2013 | 2.740 | 2.780 | 2.550 | 2.580 | 447,892 | -0.20(-7.19%) |
Mar 11, 2013 | 2.780 | 2.815 | 2.650 | 2.780 | 231,610 | -0.02(-0.71%) |
Mar 08, 2013 | 2.780 | 2.810 | 2.660 | 2.800 | 365,424 | +0.06(+2.19%) |
Mar 07, 2013 | 2.620 | 2.750 | 2.560 | 2.740 | 325,059 | +0.11(+4.18%) |
Mar 06, 2013 | 2.680 | 2.740 | 2.570 | 2.630 | 287,818 | -0.06(-2.23%) |
Mar 05, 2013 | 2.650 | 2.760 | 2.550 | 2.690 | 557,038 | +0.06(+2.28%) |
Mar 04, 2013 | 2.570 | 2.640 | 2.500 | 2.630 | 363,796 | +0.05(+1.94%) |
Mar 01, 2013 | 2.430 | 2.580 | 2.420 | 2.580 | 305,546 | +0.12(+4.88%) |
Feb 28, 2013 | 2.430 | 2.480 | 2.390 | 2.460 | 285,026 | +0.06(+2.50%) |
Feb 27, 2013 | 2.350 | 2.430 | 2.350 | 2.400 | 188,014 | +0.07(+3.00%) |
Feb 26, 2013 | 2.380 | 2.460 | 2.310 | 2.330 | 305,562 | -0.03(-1.27%) |
Feb 25, 2013 | 2.410 | 2.450 | 2.360 | 2.360 | 237,767 | -0.02(-0.84%) |
Feb 22, 2013 | 2.460 | 2.480 | 2.350 | 2.380 | 394,432 | -0.06(-2.46%) |
Feb 21, 2013 | 2.550 | 2.560 | 2.430 | 2.440 | 573,776 | -0.09(-3.56%) |
Feb 20, 2013 | 2.530 | 2.580 | 2.500 | 2.530 | 262,125 | +0.00(+0.00%) |
Feb 19, 2013 | 2.500 | 2.530 | 2.480 | 2.530 | 506,144 | +0.05(+2.02%) |
Feb 15, 2013 | 2.570 | 2.570 | 2.480 | 2.480 | 266,480 | -0.06(-2.36%) |
Feb 14, 2013 | 2.500 | 2.560 | 2.480 | 2.540 | 195,221 | +0.02(+0.79%) |
Feb 13, 2013 | 2.530 | 2.600 | 2.480 | 2.520 | 332,356 | -0.03(-1.18%) |
Feb 12, 2013 | 2.480 | 2.550 | 2.480 | 2.550 | 1,150,469 | +0.06(+2.41%) |
Feb 11, 2013 | 2.460 | 2.540 | 2.455 | 2.490 | 368,067 | +0.02(+0.81%) |
Feb 08, 2013 | 2.550 | 2.550 | 2.450 | 2.470 | 982,209 | -0.05(-1.98%) |
Feb 07, 2013 | 2.560 | 2.640 | 2.510 | 2.520 | 265,644 | -0.05(-1.95%) |
Feb 06, 2013 | 2.550 | 2.610 | 2.530 | 2.570 | 177,280 | +0.05(+1.98%) |
Feb 04, 2013 | 2.570 | 2.590 | 2.515 | 2.520 | 180,274 | -0.08(-3.26%) |
Feb 01, 2013 | 2.580 | 2.620 | 2.550 | 2.605 | 322,579 | +0.08(+2.96%) |
Jan 31, 2013 | 2.550 | 2.610 | 2.510 | 2.530 | 497,459 | +0.02(+0.80%) |
Jan 30, 2013 | 2.570 | 2.600 | 2.500 | 2.510 | 464,933 | -0.07(-2.71%) |
Jan 29, 2013 | 2.590 | 2.670 | 2.560 | 2.580 | 313,707 | -0.02(-0.77%) |
Jan 28, 2013 | 2.500 | 2.630 | 2.460 | 2.600 | 545,475 | +0.11(+4.42%) |
Jan 25, 2013 | 2.510 | 2.520 | 2.460 | 2.490 | 697,035 | +0.00(+0.00%) |
Jan 24, 2013 | 2.490 | 2.550 | 2.460 | 2.490 | 547,635 | -0.01(-0.40%) |
Jan 23, 2013 | 2.560 | 2.560 | 2.480 | 2.500 | 484,766 | -0.07(-2.72%) |
Jan 22, 2013 | 2.560 | 2.600 | 2.530 | 2.570 | 375,095 | +0.03(+1.18%) |
Jan 18, 2013 | 2.540 | 2.580 | 2.510 | 2.540 | 373,763 | -0.02(-0.78%) |
Jan 17, 2013 | 2.550 | 2.600 | 2.530 | 2.560 | 323,570 | +0.01(+0.39%) |
Jan 16, 2013 | 2.670 | 2.690 | 2.520 | 2.550 | 517,766 | -0.12(-4.49%) |
Jan 15, 2013 | 2.500 | 2.690 | 2.500 | 2.670 | 3,099,702 | +0.16(+6.37%) |
Jan 14, 2013 | 2.460 | 2.550 | 2.450 | 2.510 | 1,165,359 | -0.07(-2.71%) |
Jan 11, 2013 | 2.760 | 2.790 | 2.390 | 2.580 | 3,419,867 | -0.34(-11.64%) |
Jan 10, 2013 | 2.950 | 2.950 | 2.850 | 2.920 | 351,005 | -0.01(-0.34%) |
Jan 09, 2013 | 2.860 | 2.960 | 2.810 | 2.930 | 639,281 | +0.10(+3.53%) |
Jan 08, 2013 | 3.020 | 3.020 | 2.800 | 2.830 | 915,587 | -0.19(-6.29%) |
Jan 07, 2013 | 3.060 | 3.100 | 2.960 | 3.020 | 403,721 | -0.04(-1.31%) |
Jan 04, 2013 | 3.010 | 3.180 | 2.990 | 3.060 | 1,046,578 | +0.08(+2.51%) |
Jan 03, 2013 | 2.940 | 3.040 | 2.900 | 2.985 | 621,985 | +0.06(+2.23%) |
Jan 02, 2013 | 2.860 | 2.940 | 2.795 | 2.920 | 525,681 | +0.12(+4.47%) |
Dec 31, 2012 | 2.710 | 2.800 | 2.620 | 2.795 | 356,089 | +0.09(+3.52%) |
Dec 28, 2012 | 2.750 | 2.750 | 2.560 | 2.700 | 627,744 | -0.06(-2.17%) |
Dec 27, 2012 | 2.820 | 2.890 | 2.750 | 2.760 | 565,708 | -0.07(-2.47%) |
Dec 26, 2012 | 2.790 | 2.890 | 2.790 | 2.830 | 354,441 | +0.03(+1.07%) |
Dec 24, 2012 | 2.790 | 2.860 | 2.750 | 2.800 | 187,182 | -0.01(-0.36%) |
Dec 21, 2012 | 2.830 | 2.835 | 2.700 | 2.810 | 896,541 | -0.02(-0.71%) |
Dec 20, 2012 | 2.890 | 2.890 | 2.795 | 2.830 | 564,569 | -0.03(-1.05%) |
Dec 19, 2012 | 2.850 | 2.920 | 2.840 | 2.860 | 820,936 | +0.02(+0.70%) |
Dec 18, 2012 | 2.900 | 3.030 | 2.840 | 2.840 | 1,290,356 | -0.02(-0.70%) |
Dec 17, 2012 | 2.800 | 2.920 | 2.800 | 2.860 | 820,022 | +0.05(+1.78%) |
Dec 14, 2012 | 2.970 | 2.970 | 2.770 | 2.810 | 454,633 | -0.14(-4.75%) |
Dec 13, 2012 | 2.840 | 3.030 | 2.790 | 2.950 | 628,791 | +0.18(+6.50%) |
Dec 12, 2012 | 2.850 | 3.020 | 2.720 | 2.770 | 1,006,806 | -0.05(-1.77%) |
Dec 11, 2012 | 2.680 | 2.820 | 2.640 | 2.820 | 616,426 | +0.15(+5.62%) |
Dec 10, 2012 | 2.590 | 2.730 | 2.571 | 2.670 | 452,786 | +0.12(+4.91%) |
Dec 07, 2012 | 2.590 | 2.600 | 2.530 | 2.545 | 226,937 | -0.02(-0.97%) |
Dec 06, 2012 | 2.600 | 2.620 | 2.560 | 2.570 | 155,379 | -0.03(-1.15%) |
Dec 05, 2012 | 2.630 | 2.650 | 2.550 | 2.600 | 263,026 | -0.02(-0.76%) |
Dec 04, 2012 | 2.620 | 2.655 | 2.580 | 2.620 | 252,060 | -0.04(-1.50%) |
Nov 30, 2012 | 2.590 | 2.710 | 2.570 | 2.660 | 933,427 | +0.09(+3.50%) |
Nov 29, 2012 | 2.610 | 2.620 | 2.530 | 2.570 | 348,749 | -0.01(-0.39%) |
Nov 28, 2012 | 2.680 | 2.680 | 2.550 | 2.580 | 337,294 | -0.11(-4.09%) |
Nov 27, 2012 | 2.730 | 2.760 | 2.690 | 2.690 | 408,164 | -0.04(-1.47%) |
Nov 26, 2012 | 2.660 | 2.730 | 2.620 | 2.730 | 527,699 | +0.07(+2.63%) |
Nov 23, 2012 | 2.550 | 2.660 | 2.550 | 2.660 | 280,187 | +0.08(+3.10%) |
Nov 21, 2012 | 2.510 | 2.590 | 2.450 | 2.580 | 651,264 | +0.09(+3.61%) |
Nov 20, 2012 | 2.400 | 2.520 | 2.260 | 2.490 | 575,748 | +0.07(+2.89%) |
Nov 19, 2012 | 2.390 | 2.425 | 2.360 | 2.420 | 612,231 | +0.06(+2.54%) |
Nov 16, 2012 | 2.300 | 2.370 | 2.260 | 2.360 | 621,434 | +0.06(+2.61%) |
Nov 15, 2012 | 2.390 | 2.419 | 2.250 | 2.300 | 1,086,472 | -0.08(-3.36%) |
Nov 14, 2012 | 2.420 | 2.480 | 2.350 | 2.380 | 348,525 | -0.03(-1.24%) |
Nov 13, 2012 | 2.420 | 2.460 | 2.390 | 2.410 | 244,914 | -0.03(-1.23%) |
Nov 12, 2012 | 2.330 | 2.470 | 2.310 | 2.440 | 413,095 | +0.10(+4.27%) |
Nov 09, 2012 | 2.380 | 2.400 | 2.320 | 2.340 | 413,699 | -0.06(-2.50%) |
Nov 08, 2012 | 2.350 | 2.410 | 2.340 | 2.400 | 353,174 | +0.03(+1.27%) |
Nov 07, 2012 | 2.440 | 2.530 | 2.340 | 2.370 | 455,362 | -0.09(-3.66%) |
Nov 06, 2012 | 2.440 | 2.525 | 2.440 | 2.460 | 381,851 | +0.01(+0.41%) |
Nov 05, 2012 | 2.350 | 2.480 | 2.340 | 2.450 | 309,205 | +0.11(+4.70%) |
Nov 02, 2012 | 2.500 | 2.510 | 2.330 | 2.340 | 849,996 | -0.13(-5.26%) |
Nov 01, 2012 | 2.500 | 2.600 | 2.450 | 2.470 | 615,694 | -0.04(-1.59%) |
Oct 31, 2012 | 2.530 | 2.600 | 2.480 | 2.510 | 399,612 | -0.00(-0.01%) |
Oct 26, 2012 | 2.670 | 2.510 | 2.510 | 2.510 | 428,200 | +0.00(+0.00%) |
Oct 25, 2012 | 2.540 | 2.630 | 2.460 | 2.510 | 388,652 | -0.01(-0.40%) |
Oct 24, 2012 | 2.560 | 2.570 | 2.470 | 2.520 | 194,195 | -0.02(-0.79%) |
Oct 23, 2012 | 2.500 | 2.580 | 2.450 | 2.540 | 970,844 | -0.15(-5.58%) |
Oct 19, 2012 | 2.750 | 2.800 | 2.660 | 2.690 | 779,470 | -0.06(-2.18%) |
Oct 18, 2012 | 2.800 | 2.880 | 2.750 | 2.750 | 792,453 | -0.07(-2.48%) |
Oct 17, 2012 | 2.790 | 2.910 | 2.760 | 2.820 | 1,004,432 | +0.04(+1.44%) |
Oct 16, 2012 | 2.750 | 2.920 | 2.730 | 2.780 | 2,106,460 | +0.13(+4.91%) |
Oct 15, 2012 | 2.550 | 2.680 | 2.530 | 2.650 | 601,684 | +0.14(+5.58%) |
Oct 12, 2012 | 2.560 | 2.600 | 2.500 | 2.510 | 753,912 | -0.04(-1.57%) |
Oct 11, 2012 | 2.590 | 2.671 | 2.530 | 2.550 | 550,493 | -0.01(-0.39%) |
Oct 10, 2012 | 2.620 | 2.620 | 2.500 | 2.560 | 669,422 | -0.06(-2.10%) |
Oct 09, 2012 | 2.700 | 2.710 | 2.600 | 2.615 | 550,767 | -0.06(-2.43%) |
Oct 08, 2012 | 2.600 | 2.710 | 2.576 | 2.680 | 730,498 | +0.03(+1.13%) |
Oct 05, 2012 | 2.770 | 2.800 | 2.520 | 2.650 | 3,010,459 | -0.15(-5.19%) |
Oct 04, 2012 | 2.310 | 2.840 | 2.290 | 2.795 | 5,595,388 | +0.50(+22.05%) |
Oct 03, 2012 | 2.160 | 2.380 | 2.160 | 2.290 | 4,730,827 | +0.11(+5.05%) |
Oct 02, 2012 | 1.990 | 2.330 | 1.980 | 2.180 | 27,237,616 | -2.81(-56.31%) |
Oct 01, 2012 | 5.100 | 5.140 | 4.930 | 4.990 | 550,000 | -0.12(-2.35%) |
Sep 28, 2012 | 5.020 | 5.110 | 4.990 | 5.110 | 294,345 | +0.04(+0.79%) |
Sep 27, 2012 | 5.050 | 5.150 | 5.010 | 5.070 | 572,570 | +0.07(+1.40%) |
Sep 26, 2012 | 5.000 | 5.080 | 4.910 | 5.000 | 677,155 | +0.00(+0.00%) |
Sep 25, 2012 | 5.130 | 5.230 | 4.940 | 5.000 | 718,236 | -0.14(-2.72%) |
Sep 24, 2012 | 5.180 | 5.310 | 5.100 | 5.140 | 442,696 | -0.10(-1.91%) |
Sep 21, 2012 | 5.150 | 5.290 | 5.050 | 5.240 | 2,233,066 | -0.11(-2.06%) |
Sep 20, 2012 | 5.370 | 5.380 | 5.300 | 5.350 | 257,450 | -0.04(-0.74%) |
Sep 19, 2012 | 5.460 | 5.510 | 5.340 | 5.390 | 385,384 | -0.07(-1.28%) |
Sep 18, 2012 | 5.480 | 5.570 | 5.400 | 5.460 | 456,604 | -0.03(-0.55%) |
Sep 17, 2012 | 5.520 | 5.580 | 5.400 | 5.490 | 245,906 | -0.06(-1.08%) |
Sep 14, 2012 | 5.590 | 5.690 | 5.510 | 5.550 | 429,712 | +0.01(+0.27%) |
Sep 13, 2012 | 5.610 | 5.629 | 5.480 | 5.535 | 386,151 | -0.06(-1.16%) |
Sep 12, 2012 | 5.640 | 5.750 | 5.421 | 5.600 | 349,360 | +0.18(+3.32%) |
Sep 11, 2012 | 5.470 | 5.600 | 5.380 | 5.420 | 371,482 | -0.08(-1.45%) |
Sep 10, 2012 | 5.460 | 5.500 | 5.290 | 5.500 | 325,514 | +0.04(+0.73%) |
Sep 07, 2012 | 5.530 | 5.550 | 5.430 | 5.460 | 331,619 | -0.04(-0.73%) |
Sep 06, 2012 | 5.260 | 5.700 | 5.190 | 5.500 | 1,497,100 | +0.29(+5.57%) |
Sep 05, 2012 | 5.150 | 5.290 | 5.130 | 5.210 | 470,715 | +0.04(+0.77%) |
Sep 04, 2012 | 5.220 | 5.310 | 5.020 | 5.170 | 680,257 | -0.07(-1.34%) |
Aug 31, 2012 | 5.380 | 5.380 | 5.100 | 5.240 | 643,145 | -0.10(-1.87%) |
Aug 30, 2012 | 5.650 | 5.650 | 5.200 | 5.340 | 1,023,765 | -0.12(-2.20%) |
Aug 29, 2012 | 5.750 | 6.040 | 4.810 | 5.460 | 3,861,768 | -1.30(-19.23%) |
Aug 27, 2012 | 6.790 | 6.860 | 6.730 | 6.760 | 155,916 | -0.03(-0.44%) |
Aug 24, 2012 | 6.690 | 6.880 | 6.560 | 6.790 | 144,378 | +0.07(+1.04%) |
Aug 23, 2012 | 6.890 | 6.890 | 6.700 | 6.720 | 132,244 | +0.00(+0.00%) |
Aug 22, 2012 | 6.670 | 6.790 | 6.670 | 6.720 | 113,793 | +0.06(+0.90%) |
Aug 21, 2012 | 6.800 | 6.980 | 6.650 | 6.660 | 149,446 | -0.12(-1.77%) |
Aug 20, 2012 | 6.800 | 6.820 | 6.700 | 6.780 | 98,366 | -0.02(-0.29%) |
Aug 17, 2012 | 6.700 | 6.820 | 6.630 | 6.800 | 189,951 | +0.07(+1.04%) |
Aug 16, 2012 | 6.670 | 6.760 | 6.570 | 6.730 | 117,086 | +0.07(+1.05%) |
Aug 15, 2012 | 6.580 | 6.790 | 6.400 | 6.660 | 128,370 | +0.07(+1.06%) |
Aug 14, 2012 | 6.640 | 6.690 | 6.540 | 6.590 | 182,245 | +0.00(+0.00%) |
Aug 13, 2012 | 6.580 | 6.590 | 6.400 | 6.590 | 79,836 | +0.01(+0.15%) |
Aug 10, 2012 | 6.610 | 6.640 | 6.520 | 6.580 | 134,682 | -0.02(-0.30%) |
Aug 09, 2012 | 6.590 | 6.700 | 6.550 | 6.600 | 214,886 | -0.02(-0.30%) |
Aug 08, 2012 | 6.600 | 6.690 | 6.570 | 6.620 | 159,189 | -0.03(-0.45%) |
Aug 07, 2012 | 6.710 | 6.820 | 6.520 | 6.650 | 241,464 | -0.03(-0.45%) |
Aug 06, 2012 | 6.430 | 6.750 | 6.410 | 6.680 | 274,806 | +0.27(+4.21%) |
Aug 03, 2012 | 6.100 | 6.410 | 6.074 | 6.410 | 477,111 | +0.37(+6.13%) |
Aug 02, 2012 | 6.070 | 6.120 | 5.832 | 6.040 | 299,320 | +0.06(+1.00%) |
Aug 01, 2012 | 6.090 | 6.160 | 5.960 | 5.980 | 401,768 | -0.07(-1.16%) |
Jul 31, 2012 | 6.090 | 6.200 | 6.000 | 6.050 | 676,910 | -0.07(-1.14%) |
Jul 30, 2012 | 6.450 | 6.490 | 6.090 | 6.120 | 295,994 | +0.09(+1.49%) |
Jul 27, 2012 | 5.960 | 6.100 | 5.910 | 6.030 | 325,671 | +0.09(+1.52%) |
Jul 26, 2012 | 5.970 | 6.100 | 5.890 | 5.940 | 448,624 | +0.04(+0.68%) |
Jul 25, 2012 | 5.910 | 5.990 | 5.870 | 5.900 | 132,803 | +0.03(+0.51%) |
Jul 24, 2012 | 5.910 | 5.920 | 5.830 | 5.870 | 175,596 | -0.05(-0.84%) |
Jul 23, 2012 | 5.840 | 5.950 | 5.710 | 5.920 | 286,819 | -0.02(-0.34%) |
Jul 20, 2012 | 5.970 | 5.970 | 5.860 | 5.940 | 210,071 | -0.12(-1.98%) |
Jul 19, 2012 | 6.140 | 6.140 | 5.990 | 6.060 | 149,797 | -0.05(-0.82%) |
Jul 18, 2012 | 6.160 | 6.280 | 6.080 | 6.110 | 138,418 | -0.04(-0.65%) |
Jul 17, 2012 | 6.200 | 6.260 | 5.970 | 6.150 | 235,122 | -0.02(-0.32%) |
Jul 16, 2012 | 6.200 | 6.210 | 6.120 | 6.170 | 215,332 | -0.06(-0.96%) |
Jul 13, 2012 | 6.220 | 6.290 | 6.180 | 6.230 | 147,326 | +0.02(+0.32%) |
Jul 12, 2012 | 6.150 | 6.300 | 6.135 | 6.210 | 354,258 | -0.01(-0.16%) |
Jul 11, 2012 | 6.220 | 6.250 | 6.080 | 6.220 | 306,248 | +0.03(+0.48%) |
Jul 10, 2012 | 6.350 | 6.389 | 6.160 | 6.190 | 307,027 | -0.12(-1.90%) |
Jul 09, 2012 | 6.380 | 6.424 | 6.250 | 6.310 | 422,317 | -0.10(-1.56%) |
Jul 06, 2012 | 6.250 | 6.430 | 6.170 | 6.410 | 317,006 | +0.12(+1.91%) |
Jul 05, 2012 | 6.300 | 6.370 | 6.230 | 6.290 | 688,308 | -0.01(-0.16%) |
Jul 03, 2012 | 6.220 | 6.320 | 6.200 | 6.300 | 384,776 | +0.08(+1.29%) |