Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 7.171 | 7.187 | 7.076 | 7.147 | 111,737 | -0.01(-0.11%) |
Mar 27, 2013 | 7.155 | 7.242 | 7.147 | 7.155 | 79,516 | -0.04(-0.55%) |
Mar 26, 2013 | 7.179 | 7.226 | 7.132 | 7.195 | 82,714 | +0.04(+0.55%) |
Mar 25, 2013 | 7.147 | 7.218 | 7.061 | 7.155 | 127,272 | +0.02(+0.22%) |
Mar 22, 2013 | 7.242 | 7.242 | 7.108 | 7.139 | 90,244 | -0.06(-0.77%) |
Mar 21, 2013 | 7.242 | 7.289 | 7.155 | 7.195 | 126,599 | -0.09(-1.19%) |
Mar 20, 2013 | 7.242 | 7.297 | 7.195 | 7.281 | 49,554 | +0.10(+1.42%) |
Mar 19, 2013 | 7.289 | 7.360 | 7.117 | 7.179 | 126,493 | -0.12(-1.61%) |
Mar 18, 2013 | 7.234 | 7.364 | 7.234 | 7.297 | 64,403 | -0.05(-0.64%) |
Mar 15, 2013 | 7.242 | 7.407 | 7.226 | 7.344 | 213,451 | +0.10(+1.41%) |
Mar 14, 2013 | 7.454 | 7.454 | 7.140 | 7.242 | 121,590 | -0.20(-2.74%) |
Mar 13, 2013 | 7.297 | 7.501 | 7.281 | 7.446 | 89,899 | +0.17(+2.37%) |
Mar 12, 2013 | 7.226 | 7.321 | 7.179 | 7.274 | 156,719 | +0.02(+0.22%) |
Mar 11, 2013 | 7.321 | 7.446 | 7.234 | 7.258 | 145,883 | -0.10(-1.39%) |
Mar 08, 2013 | 7.226 | 7.368 | 7.195 | 7.360 | 167,273 | +0.20(+2.74%) |
Mar 07, 2013 | 7.117 | 7.187 | 7.070 | 7.164 | 79,703 | +0.02(+0.33%) |
Mar 06, 2013 | 7.187 | 7.195 | 7.062 | 7.140 | 126,087 | -0.03(-0.44%) |
Mar 05, 2013 | 7.195 | 7.211 | 7.105 | 7.172 | 97,488 | +0.04(+0.55%) |
Mar 04, 2013 | 7.156 | 7.203 | 7.015 | 7.132 | 89,389 | -0.06(-0.87%) |
Mar 01, 2013 | 7.140 | 7.219 | 7.054 | 7.195 | 73,993 | -0.03(-0.43%) |
Feb 28, 2013 | 7.148 | 7.352 | 7.117 | 7.226 | 217,806 | +0.06(+0.88%) |
Feb 27, 2013 | 7.172 | 7.328 | 7.109 | 7.164 | 127,806 | +0.02(+0.22%) |
Feb 26, 2013 | 7.007 | 7.305 | 6.952 | 7.148 | 379,886 | +0.20(+2.82%) |
Feb 25, 2013 | 7.470 | 7.470 | 6.936 | 6.952 | 212,916 | -0.51(-6.83%) |
Feb 22, 2013 | 7.603 | 7.650 | 7.360 | 7.462 | 150,585 | -0.09(-1.14%) |
Feb 21, 2013 | 7.399 | 7.572 | 7.321 | 7.548 | 250,389 | +0.13(+1.80%) |
Feb 20, 2013 | 7.454 | 7.603 | 7.415 | 7.415 | 287,446 | -0.04(-0.53%) |
Feb 19, 2013 | 7.164 | 7.454 | 7.164 | 7.454 | 556,734 | +0.30(+4.17%) |
Feb 15, 2013 | 7.344 | 7.344 | 6.991 | 7.156 | 156,528 | -0.14(-1.94%) |
Feb 14, 2013 | 7.101 | 7.305 | 7.030 | 7.297 | 116,139 | +0.16(+2.20%) |
Feb 13, 2013 | 7.132 | 7.148 | 6.889 | 7.140 | 155,830 | +0.01(+0.11%) |
Feb 12, 2013 | 7.062 | 7.164 | 7.046 | 7.132 | 145,424 | +0.08(+1.11%) |
Feb 11, 2013 | 6.913 | 7.104 | 6.913 | 7.054 | 168,537 | +0.16(+2.39%) |
Feb 08, 2013 | 6.779 | 6.928 | 6.677 | 6.889 | 220,182 | +0.11(+1.62%) |
Feb 07, 2013 | 7.022 | 7.062 | 6.654 | 6.779 | 352,423 | -0.22(-3.14%) |
Feb 06, 2013 | 7.062 | 7.211 | 6.818 | 6.999 | 241,713 | -0.31(-4.29%) |
Feb 04, 2013 | 8.427 | 8.438 | 7.281 | 7.313 | 427,926 | -1.15(-13.54%) |
Feb 01, 2013 | 8.552 | 8.623 | 8.360 | 8.458 | 247,226 | -0.02(-0.19%) |
Jan 31, 2013 | 8.192 | 8.482 | 8.168 | 8.474 | 180,250 | +0.25(+3.05%) |
Jan 30, 2013 | 8.309 | 8.380 | 8.199 | 8.223 | 72,436 | -0.12(-1.41%) |
Jan 29, 2013 | 8.239 | 8.403 | 8.223 | 8.341 | 224,639 | +0.08(+0.95%) |
Jan 28, 2013 | 8.042 | 8.297 | 7.972 | 8.262 | 267,230 | +0.22(+2.73%) |
Jan 25, 2013 | 8.443 | 8.443 | 7.943 | 8.042 | 120,326 | -0.35(-4.21%) |
Jan 24, 2013 | 8.294 | 8.560 | 8.280 | 8.396 | 96,607 | +0.09(+1.13%) |
Jan 23, 2013 | 8.552 | 8.574 | 8.239 | 8.301 | 206,127 | -0.25(-2.94%) |
Jan 22, 2013 | 8.592 | 8.654 | 8.411 | 8.552 | 201,802 | -0.06(-0.73%) |
Jan 18, 2013 | 8.662 | 8.694 | 8.552 | 8.615 | 121,996 | -0.08(-0.90%) |
Jan 17, 2013 | 8.615 | 8.837 | 8.607 | 8.694 | 93,789 | +0.09(+1.09%) |
Jan 16, 2013 | 8.851 | 8.851 | 8.537 | 8.600 | 137,358 | -0.24(-2.75%) |
Jan 15, 2013 | 8.772 | 8.945 | 8.694 | 8.843 | 96,469 | +0.00(+0.00%) |
Jan 14, 2013 | 8.906 | 8.984 | 8.757 | 8.843 | 47,860 | -0.05(-0.62%) |
Jan 11, 2013 | 8.835 | 8.937 | 8.709 | 8.898 | 68,898 | +0.08(+0.89%) |
Jan 10, 2013 | 9.000 | 9.047 | 8.741 | 8.819 | 80,235 | -0.13(-1.40%) |
Jan 09, 2013 | 8.921 | 9.102 | 8.788 | 8.945 | 98,664 | +0.03(+0.35%) |
Jan 08, 2013 | 9.110 | 9.211 | 8.890 | 8.913 | 89,267 | -0.19(-2.07%) |
Jan 07, 2013 | 9.698 | 9.698 | 9.102 | 9.102 | 105,067 | -0.58(-6.00%) |
Jan 04, 2013 | 9.635 | 9.879 | 9.604 | 9.682 | 93,525 | +0.13(+1.31%) |
Jan 03, 2013 | 9.824 | 9.824 | 9.502 | 9.557 | 104,587 | -0.23(-2.33%) |
Jan 02, 2013 | 9.463 | 9.847 | 9.141 | 9.784 | 204,651 | +0.64(+7.04%) |
Dec 31, 2012 | 8.945 | 9.141 | 8.819 | 9.141 | 166,629 | +0.21(+2.37%) |
Dec 28, 2012 | 9.047 | 9.180 | 8.906 | 8.929 | 55,939 | -0.18(-1.98%) |
Dec 27, 2012 | 8.906 | 9.133 | 8.819 | 9.110 | 53,004 | +0.18(+2.02%) |
Dec 26, 2012 | 9.094 | 9.102 | 8.848 | 8.929 | 65,830 | -0.17(-1.90%) |
Dec 24, 2012 | 8.945 | 9.141 | 8.945 | 9.102 | 36,962 | +0.09(+1.05%) |
Dec 21, 2012 | 9.023 | 9.086 | 8.741 | 9.008 | 271,127 | -0.10(-1.12%) |
Dec 20, 2012 | 8.968 | 9.196 | 8.819 | 9.110 | 127,410 | +0.15(+1.66%) |
Dec 19, 2012 | 8.804 | 9.101 | 8.632 | 8.960 | 153,363 | +0.17(+1.96%) |
Dec 18, 2012 | 8.593 | 8.789 | 8.550 | 8.789 | 166,213 | +0.14(+1.63%) |
Dec 17, 2012 | 8.711 | 8.851 | 8.593 | 8.648 | 173,488 | -0.05(-0.63%) |
Dec 14, 2012 | 8.851 | 8.984 | 8.554 | 8.703 | 129,941 | -0.22(-2.45%) |
Dec 13, 2012 | 9.117 | 9.199 | 8.789 | 8.921 | 178,360 | -0.21(-2.31%) |
Dec 12, 2012 | 9.343 | 9.468 | 9.046 | 9.132 | 100,047 | -0.22(-2.34%) |
Dec 11, 2012 | 9.429 | 9.429 | 9.250 | 9.351 | 116,006 | +0.00(+0.00%) |
Dec 10, 2012 | 9.398 | 9.441 | 9.141 | 9.351 | 114,705 | -0.09(-0.91%) |
Dec 07, 2012 | 9.460 | 9.460 | 9.141 | 9.437 | 123,883 | +0.04(+0.42%) |
Dec 06, 2012 | 9.398 | 9.531 | 9.171 | 9.398 | 133,653 | -0.02(-0.17%) |
Dec 05, 2012 | 9.617 | 9.617 | 9.375 | 9.414 | 79,846 | -0.19(-1.95%) |
Dec 04, 2012 | 9.570 | 9.664 | 9.453 | 9.601 | 173,179 | -0.15(-1.52%) |
Nov 30, 2012 | 9.851 | 9.875 | 9.585 | 9.750 | 182,357 | -0.06(-0.64%) |
Nov 29, 2012 | 9.875 | 9.992 | 9.656 | 9.812 | 159,475 | -0.04(-0.40%) |
Nov 28, 2012 | 9.687 | 9.890 | 9.593 | 9.851 | 104,016 | +0.16(+1.61%) |
Nov 27, 2012 | 9.468 | 9.929 | 9.468 | 9.695 | 184,702 | +0.21(+2.22%) |
Nov 26, 2012 | 9.554 | 9.554 | 9.343 | 9.484 | 110,329 | -0.06(-0.65%) |
Nov 23, 2012 | 9.320 | 9.546 | 9.320 | 9.546 | 52,944 | +0.24(+2.60%) |
Nov 21, 2012 | 9.429 | 9.429 | 9.207 | 9.304 | 96,634 | -0.07(-0.75%) |
Nov 20, 2012 | 9.375 | 9.445 | 9.281 | 9.375 | 105,020 | +0.00(+0.00%) |
Nov 19, 2012 | 9.335 | 9.512 | 9.289 | 9.375 | 182,812 | +0.14(+1.52%) |
Nov 16, 2012 | 9.218 | 9.308 | 8.789 | 9.234 | 218,817 | -0.02(-0.17%) |
Nov 15, 2012 | 9.507 | 9.734 | 9.203 | 9.250 | 139,145 | -0.29(-3.03%) |
Nov 14, 2012 | 9.906 | 10.06 | 9.500 | 9.539 | 174,859 | -0.32(-3.25%) |
Nov 13, 2012 | 9.812 | 10.03 | 9.812 | 9.859 | 148,386 | +0.03(+0.32%) |
Nov 12, 2012 | 10.15 | 10.23 | 9.820 | 9.828 | 169,982 | -0.26(-2.56%) |
Nov 09, 2012 | 9.804 | 10.16 | 9.695 | 10.09 | 189,636 | +0.23(+2.30%) |
Nov 08, 2012 | 9.835 | 10.09 | 9.781 | 9.859 | 153,873 | -0.02(-0.24%) |
Nov 07, 2012 | 9.875 | 10.01 | 9.726 | 9.882 | 200,540 | -0.09(-0.94%) |
Nov 06, 2012 | 9.906 | 10.13 | 9.851 | 9.976 | 189,783 | +0.13(+1.35%) |
Nov 05, 2012 | 9.695 | 9.937 | 9.687 | 9.843 | 193,898 | +0.16(+1.62%) |
Nov 02, 2012 | 9.476 | 9.726 | 9.468 | 9.687 | 178,951 | +0.20(+2.06%) |
Nov 01, 2012 | 9.273 | 9.492 | 8.929 | 9.491 | 268,831 | +0.16(+1.75%) |
Oct 31, 2012 | 9.304 | 9.367 | 9.218 | 9.328 | 159,320 | +0.00(+0.00%) |
Oct 26, 2012 | 9.359 | 9.328 | 9.328 | 9.328 | 114,181 | -0.05(-0.58%) |
Oct 25, 2012 | 9.335 | 9.398 | 9.304 | 9.382 | 111,053 | +0.10(+1.09%) |
Oct 24, 2012 | 9.203 | 9.296 | 9.101 | 9.281 | 114,502 | +0.14(+1.54%) |
Oct 23, 2012 | 8.992 | 9.171 | 8.914 | 9.140 | 166,546 | +0.07(+0.78%) |
Oct 19, 2012 | 9.179 | 9.312 | 8.984 | 9.070 | 174,717 | -0.19(-2.03%) |
Oct 18, 2012 | 9.398 | 9.398 | 9.203 | 9.257 | 138,130 | -0.12(-1.33%) |
Oct 17, 2012 | 9.328 | 9.468 | 9.250 | 9.382 | 149,200 | +0.07(+0.75%) |
Oct 16, 2012 | 8.976 | 9.500 | 8.976 | 9.312 | 281,224 | +0.37(+4.10%) |
Oct 15, 2012 | 9.507 | 9.507 | 8.773 | 8.945 | 466,827 | -0.57(-5.99%) |
Oct 12, 2012 | 9.679 | 9.679 | 9.429 | 9.515 | 113,829 | -0.19(-1.93%) |
Oct 11, 2012 | 9.789 | 9.898 | 9.648 | 9.703 | 137,079 | -0.01(-0.08%) |
Oct 10, 2012 | 9.765 | 9.929 | 9.671 | 9.710 | 130,568 | -0.06(-0.64%) |
Oct 09, 2012 | 9.914 | 9.937 | 9.742 | 9.773 | 125,449 | -0.11(-1.11%) |
Oct 08, 2012 | 9.796 | 9.914 | 9.632 | 9.882 | 155,900 | +0.06(+0.64%) |
Oct 05, 2012 | 9.882 | 10.04 | 9.773 | 9.820 | 111,750 | -0.03(-0.32%) |
Oct 04, 2012 | 9.960 | 9.984 | 9.757 | 9.851 | 136,311 | -0.07(-0.71%) |
Oct 03, 2012 | 9.898 | 9.945 | 9.773 | 9.921 | 188,274 | +0.01(+0.08%) |
Oct 02, 2012 | 9.945 | 10.000 | 9.833 | 9.914 | 195,847 | +0.02(+0.16%) |
Oct 01, 2012 | 9.585 | 9.960 | 9.585 | 9.898 | 188,727 | +0.35(+3.68%) |
Sep 28, 2012 | 9.851 | 9.851 | 9.546 | 9.546 | 192,220 | -0.37(-3.70%) |
Sep 27, 2012 | 9.757 | 10.000 | 9.656 | 9.914 | 272,680 | +0.25(+2.59%) |
Sep 26, 2012 | 9.804 | 9.914 | 9.609 | 9.664 | 141,312 | -0.14(-1.43%) |
Sep 25, 2012 | 10.02 | 10.07 | 9.773 | 9.804 | 285,136 | -0.19(-1.88%) |
Sep 24, 2012 | 9.984 | 10.05 | 9.929 | 9.992 | 204,413 | -0.01(-0.08%) |
Sep 21, 2012 | 10.08 | 10.08 | 9.898 | 10.000 | 362,873 | +0.11(+1.07%) |
Sep 20, 2012 | 9.890 | 9.999 | 9.851 | 9.894 | 280,146 | +0.01(+0.12%) |
Sep 19, 2012 | 9.945 | 10.10 | 9.875 | 9.882 | 210,381 | -0.06(-0.63%) |
Sep 18, 2012 | 9.836 | 10.06 | 9.735 | 9.945 | 259,260 | +0.02(+0.24%) |
Sep 17, 2012 | 10.24 | 10.31 | 9.758 | 9.921 | 447,460 | +0.01(+0.08%) |
Sep 14, 2012 | 9.789 | 9.952 | 9.727 | 9.914 | 370,244 | +0.17(+1.76%) |
Sep 13, 2012 | 9.633 | 9.805 | 9.563 | 9.742 | 461,337 | +0.17(+1.79%) |
Sep 12, 2012 | 9.493 | 9.626 | 9.478 | 9.571 | 322,240 | +0.11(+1.15%) |
Sep 11, 2012 | 9.314 | 9.462 | 9.275 | 9.462 | 890,071 | +0.23(+2.44%) |
Sep 10, 2012 | 9.182 | 9.260 | 9.128 | 9.237 | 564,690 | +0.09(+1.02%) |
Sep 07, 2012 | 9.128 | 9.252 | 9.112 | 9.143 | 792,269 | +0.06(+0.69%) |
Sep 06, 2012 | 9.120 | 9.174 | 8.988 | 9.081 | 770,452 | +0.05(+0.60%) |
Sep 05, 2012 | 8.847 | 9.081 | 8.739 | 9.026 | 1,104,969 | +0.23(+2.56%) |
Sep 04, 2012 | 8.785 | 8.925 | 8.645 | 8.801 | 425,789 | +0.06(+0.71%) |
Aug 31, 2012 | 8.731 | 8.855 | 8.661 | 8.739 | 184,348 | +0.04(+0.45%) |
Aug 30, 2012 | 8.754 | 8.910 | 8.668 | 8.700 | 179,995 | -0.09(-0.97%) |
Aug 29, 2012 | 8.863 | 8.894 | 8.762 | 8.785 | 408,904 | -0.02(-0.18%) |
Aug 27, 2012 | 8.801 | 8.863 | 8.521 | 8.801 | 259,359 | +0.03(+0.35%) |
Aug 24, 2012 | 8.707 | 8.855 | 8.552 | 8.770 | 214,316 | +0.02(+0.27%) |
Aug 23, 2012 | 8.855 | 8.894 | 8.676 | 8.746 | 260,408 | -0.06(-0.71%) |
Aug 22, 2012 | 8.980 | 9.034 | 8.700 | 8.809 | 360,115 | -0.15(-1.65%) |
Aug 21, 2012 | 8.956 | 9.034 | 8.886 | 8.956 | 292,457 | +0.07(+0.79%) |
Aug 20, 2012 | 8.793 | 8.941 | 8.661 | 8.886 | 371,569 | +0.05(+0.62%) |
Aug 17, 2012 | 8.956 | 8.972 | 8.552 | 8.832 | 311,522 | -0.12(-1.30%) |
Aug 16, 2012 | 8.832 | 8.964 | 8.777 | 8.949 | 257,730 | +0.14(+1.59%) |
Aug 15, 2012 | 8.731 | 8.902 | 8.614 | 8.809 | 346,638 | +0.09(+1.07%) |
Aug 14, 2012 | 8.676 | 8.824 | 8.637 | 8.715 | 329,302 | +0.08(+0.90%) |
Aug 13, 2012 | 8.637 | 8.707 | 8.536 | 8.637 | 286,420 | +0.00(+0.00%) |
Aug 10, 2012 | 8.645 | 8.715 | 8.287 | 8.637 | 271,667 | +0.00(+0.00%) |
Aug 09, 2012 | 8.653 | 8.824 | 8.489 | 8.637 | 377,083 | -0.05(-0.54%) |
Aug 08, 2012 | 8.637 | 8.754 | 8.591 | 8.684 | 369,246 | +0.06(+0.72%) |
Aug 07, 2012 | 8.505 | 8.754 | 8.295 | 8.622 | 416,565 | +0.27(+3.26%) |
Aug 06, 2012 | 8.038 | 8.513 | 7.999 | 8.349 | 461,002 | +0.41(+5.20%) |
Aug 03, 2012 | 7.665 | 7.976 | 7.544 | 7.937 | 609,325 | +0.42(+5.59%) |
Aug 02, 2012 | 6.918 | 7.742 | 6.918 | 7.517 | 706,979 | +0.63(+9.15%) |
Aug 01, 2012 | 7.322 | 7.346 | 6.887 | 6.887 | 234,409 | -0.39(-5.35%) |
Jul 31, 2012 | 7.330 | 7.509 | 7.244 | 7.276 | 520,158 | -0.07(-0.95%) |
Jul 30, 2012 | 7.112 | 7.346 | 7.073 | 7.346 | 498,933 | +0.27(+3.85%) |
Jul 27, 2012 | 6.995 | 7.073 | 6.949 | 7.073 | 391,442 | +0.08(+1.11%) |
Jul 26, 2012 | 7.003 | 7.003 | 6.879 | 6.995 | 97,792 | +0.09(+1.24%) |
Jul 25, 2012 | 6.832 | 7.003 | 6.739 | 6.910 | 187,958 | +0.12(+1.83%) |
Jul 24, 2012 | 6.840 | 6.848 | 6.770 | 6.785 | 107,764 | +0.00(+0.00%) |
Jul 23, 2012 | 6.708 | 6.816 | 6.638 | 6.785 | 124,121 | +0.00(+0.00%) |
Jul 20, 2012 | 6.887 | 6.925 | 6.778 | 6.785 | 92,668 | -0.16(-2.24%) |
Jul 19, 2012 | 7.003 | 7.042 | 6.925 | 6.941 | 110,744 | -0.04(-0.56%) |
Jul 18, 2012 | 6.700 | 6.988 | 6.692 | 6.980 | 155,884 | +0.31(+4.67%) |
Jul 17, 2012 | 6.762 | 6.770 | 6.638 | 6.669 | 199,099 | -0.02(-0.23%) |
Jul 16, 2012 | 6.770 | 6.785 | 6.661 | 6.684 | 99,554 | -0.09(-1.38%) |
Jul 13, 2012 | 6.809 | 6.964 | 6.746 | 6.778 | 197,542 | -0.02(-0.34%) |
Jul 12, 2012 | 6.739 | 6.809 | 6.684 | 6.801 | 151,896 | +0.02(+0.23%) |
Jul 11, 2012 | 6.731 | 6.809 | 6.622 | 6.785 | 109,246 | +0.09(+1.28%) |
Jul 10, 2012 | 6.638 | 6.708 | 6.583 | 6.700 | 128,709 | +0.09(+1.41%) |
Jul 09, 2012 | 6.443 | 6.606 | 6.443 | 6.606 | 105,365 | +0.12(+1.80%) |
Jul 06, 2012 | 6.412 | 6.497 | 6.365 | 6.490 | 75,095 | +0.02(+0.24%) |
Jul 05, 2012 | 6.280 | 6.497 | 6.280 | 6.474 | 150,023 | +0.16(+2.59%) |
Jul 03, 2012 | 6.225 | 6.318 | 6.186 | 6.311 | 127,348 | +0.09(+1.37%) |
Jul 02, 2012 | 5.992 | 6.241 | 5.992 | 6.225 | 188,954 | +0.23(+3.90%) |
Jun 29, 2012 | 5.992 | 6.031 | 5.945 | 5.992 | 193,219 | +0.09(+1.58%) |
Jun 28, 2012 | 5.914 | 5.984 | 5.836 | 5.898 | 150,231 | -0.05(-0.92%) |
Jun 27, 2012 | 5.914 | 5.984 | 5.891 | 5.953 | 183,337 | +0.01(+0.13%) |
Jun 26, 2012 | 5.953 | 5.976 | 5.836 | 5.945 | 129,281 | -0.04(-0.65%) |
Jun 25, 2012 | 5.922 | 6.015 | 5.920 | 5.984 | 88,111 | -0.05(-0.77%) |
Jun 22, 2012 | 5.984 | 6.046 | 5.968 | 6.031 | 406,978 | +0.10(+1.71%) |
Jun 21, 2012 | 5.992 | 6.023 | 5.805 | 5.929 | 79,057 | -0.04(-0.65%) |
Jun 20, 2012 | 5.953 | 6.061 | 5.852 | 5.968 | 66,599 | -0.01(-0.13%) |
Jun 19, 2012 | 5.906 | 6.046 | 5.829 | 5.976 | 126,276 | +0.12(+2.11%) |
Jun 18, 2012 | 5.760 | 5.860 | 5.744 | 5.852 | 137,164 | +0.05(+0.80%) |
Jun 15, 2012 | 5.698 | 5.821 | 5.698 | 5.806 | 210,303 | +0.09(+1.62%) |
Jun 14, 2012 | 5.574 | 5.752 | 5.574 | 5.713 | 101,695 | +0.16(+2.92%) |
Jun 13, 2012 | 5.767 | 5.783 | 5.489 | 5.551 | 65,639 | -0.21(-3.62%) |
Jun 12, 2012 | 5.590 | 5.775 | 5.520 | 5.760 | 84,134 | +0.21(+3.76%) |
Jun 11, 2012 | 5.605 | 5.659 | 5.539 | 5.551 | 155,596 | -0.01(-0.14%) |
Jun 08, 2012 | 5.435 | 5.574 | 5.435 | 5.559 | 83,757 | +0.10(+1.84%) |
Jun 07, 2012 | 5.489 | 5.504 | 5.419 | 5.458 | 96,499 | +0.03(+0.57%) |
Jun 06, 2012 | 5.419 | 5.435 | 5.358 | 5.427 | 76,419 | +0.05(+0.86%) |
Jun 05, 2012 | 5.303 | 5.419 | 5.303 | 5.381 | 56,947 | +0.02(+0.43%) |
Jun 04, 2012 | 5.334 | 5.443 | 5.303 | 5.358 | 68,354 | +0.08(+1.46%) |
Jun 01, 2012 | 5.195 | 5.381 | 5.195 | 5.280 | 80,222 | -0.04(-0.73%) |
May 31, 2012 | 5.342 | 5.396 | 5.296 | 5.319 | 116,216 | -0.03(-0.58%) |
May 30, 2012 | 5.373 | 5.481 | 5.323 | 5.350 | 45,162 | -0.10(-1.84%) |
May 29, 2012 | 5.396 | 5.450 | 5.303 | 5.450 | 47,017 | +0.12(+2.32%) |
May 25, 2012 | 5.303 | 5.342 | 5.218 | 5.327 | 54,723 | +0.04(+0.73%) |
May 24, 2012 | 5.373 | 5.412 | 5.265 | 5.288 | 73,090 | -0.09(-1.58%) |
May 23, 2012 | 5.249 | 5.396 | 5.211 | 5.373 | 113,250 | +0.07(+1.31%) |
May 22, 2012 | 5.365 | 5.474 | 5.273 | 5.303 | 88,053 | -0.12(-2.28%) |
May 21, 2012 | 5.319 | 5.443 | 5.303 | 5.427 | 75,660 | +0.12(+2.18%) |
May 18, 2012 | 5.342 | 5.381 | 5.280 | 5.311 | 95,245 | -0.04(-0.72%) |
May 17, 2012 | 5.350 | 5.458 | 5.313 | 5.350 | 74,589 | -0.01(-0.14%) |
May 16, 2012 | 5.489 | 5.489 | 5.342 | 5.358 | 64,294 | -0.09(-1.56%) |
May 15, 2012 | 5.365 | 5.489 | 5.319 | 5.443 | 57,226 | +0.06(+1.15%) |
May 14, 2012 | 5.311 | 5.435 | 5.288 | 5.381 | 94,678 | -0.02(-0.29%) |
May 11, 2012 | 5.373 | 5.481 | 5.358 | 5.396 | 102,387 | -0.02(-0.29%) |
May 10, 2012 | 5.450 | 5.489 | 5.373 | 5.412 | 81,297 | -0.02(-0.43%) |
May 09, 2012 | 5.365 | 5.489 | 5.358 | 5.435 | 103,332 | -0.04(-0.71%) |
May 08, 2012 | 5.327 | 5.489 | 5.280 | 5.474 | 76,316 | +0.08(+1.43%) |
May 07, 2012 | 5.234 | 5.450 | 5.234 | 5.396 | 202,077 | +0.15(+2.80%) |
May 04, 2012 | 5.273 | 5.358 | 5.234 | 5.249 | 72,073 | -0.08(-1.45%) |
May 03, 2012 | 5.381 | 5.381 | 5.242 | 5.327 | 150,152 | -0.05(-1.01%) |
May 02, 2012 | 5.265 | 5.412 | 5.265 | 5.381 | 78,498 | +0.08(+1.46%) |
May 01, 2012 | 5.265 | 5.474 | 5.226 | 5.303 | 114,752 | +0.02(+0.44%) |
Apr 30, 2012 | 5.512 | 5.512 | 5.257 | 5.280 | 79,582 | -0.23(-4.21%) |
Apr 27, 2012 | 5.319 | 5.512 | 5.249 | 5.512 | 79,862 | +0.23(+4.39%) |
Apr 26, 2012 | 5.280 | 5.319 | 5.226 | 5.280 | 33,277 | +0.00(+0.00%) |
Apr 25, 2012 | 5.273 | 5.324 | 5.226 | 5.280 | 59,661 | +0.11(+2.09%) |
Apr 24, 2012 | 4.971 | 5.188 | 4.956 | 5.172 | 44,534 | +0.19(+3.88%) |
Apr 23, 2012 | 4.871 | 5.002 | 4.855 | 4.979 | 75,030 | +0.02(+0.31%) |
Apr 20, 2012 | 5.126 | 5.126 | 4.940 | 4.963 | 80,979 | +0.08(+1.58%) |
Apr 19, 2012 | 5.087 | 5.102 | 4.840 | 4.886 | 75,585 | -0.20(-3.95%) |
Apr 18, 2012 | 5.211 | 5.280 | 5.064 | 5.087 | 45,827 | -0.19(-3.52%) |
Apr 17, 2012 | 5.126 | 5.319 | 5.126 | 5.273 | 50,523 | +0.22(+4.44%) |
Apr 16, 2012 | 5.102 | 5.133 | 4.994 | 5.048 | 37,966 | +0.00(+0.00%) |
Apr 13, 2012 | 5.126 | 5.164 | 5.041 | 5.048 | 71,274 | -0.09(-1.80%) |
Apr 12, 2012 | 5.002 | 5.164 | 5.002 | 5.141 | 75,258 | +0.12(+2.47%) |
Apr 11, 2012 | 4.917 | 5.017 | 4.855 | 5.017 | 67,640 | +0.18(+3.67%) |
Apr 10, 2012 | 5.064 | 5.064 | 4.832 | 4.840 | 157,603 | -0.22(-4.28%) |
Apr 09, 2012 | 5.033 | 5.110 | 4.971 | 5.056 | 114,694 | -0.09(-1.65%) |
Apr 05, 2012 | 5.180 | 5.234 | 5.110 | 5.141 | 70,844 | -0.05(-1.04%) |
Apr 04, 2012 | 5.288 | 5.296 | 5.141 | 5.195 | 115,631 | -0.12(-2.33%) |
Apr 03, 2012 | 5.450 | 5.450 | 5.319 | 5.319 | 103,506 | -0.13(-2.41%) |