Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 6.845 | 6.906 | 6.756 | 6.811 | 16,748,112 | -0.05(-0.80%) |
Mar 27, 2013 | 6.852 | 6.865 | 6.797 | 6.865 | 9,898,680 | -0.03(-0.50%) |
Mar 26, 2013 | 6.845 | 6.906 | 6.804 | 6.899 | 13,410,191 | +0.08(+1.20%) |
Mar 25, 2013 | 6.906 | 6.913 | 6.804 | 6.817 | 12,296,046 | -0.05(-0.80%) |
Mar 22, 2013 | 6.879 | 6.886 | 6.838 | 6.872 | 9,879,750 | +0.02(+0.30%) |
Mar 21, 2013 | 6.913 | 6.930 | 6.838 | 6.852 | 11,857,922 | -0.09(-1.28%) |
Mar 20, 2013 | 6.934 | 6.968 | 6.913 | 6.940 | 14,791,154 | +0.05(+0.79%) |
Mar 19, 2013 | 6.940 | 6.947 | 6.814 | 6.886 | 21,862,140 | -0.03(-0.40%) |
Mar 18, 2013 | 6.811 | 6.940 | 6.797 | 6.913 | 16,637,660 | +0.00(+0.00%) |
Mar 15, 2013 | 6.831 | 6.934 | 6.783 | 6.913 | 28,779,448 | +0.08(+1.10%) |
Mar 14, 2013 | 6.865 | 6.872 | 6.763 | 6.838 | 16,316,601 | +0.00(+0.00%) |
Mar 13, 2013 | 6.742 | 6.852 | 6.729 | 6.838 | 20,315,696 | +0.10(+1.42%) |
Mar 12, 2013 | 6.776 | 6.776 | 6.694 | 6.742 | 17,227,656 | -0.03(-0.50%) |
Mar 11, 2013 | 6.756 | 6.804 | 6.718 | 6.776 | 21,229,558 | +0.03(+0.51%) |
Mar 08, 2013 | 6.858 | 6.858 | 6.701 | 6.742 | 34,297,168 | -0.04(-0.60%) |
Mar 07, 2013 | 6.694 | 6.800 | 6.674 | 6.783 | 41,335,548 | +0.18(+2.69%) |
Mar 06, 2013 | 6.551 | 6.667 | 6.537 | 6.605 | 24,353,336 | +0.10(+1.47%) |
Mar 05, 2013 | 6.517 | 6.585 | 6.489 | 6.510 | 22,358,208 | +0.02(+0.32%) |
Mar 04, 2013 | 6.373 | 6.496 | 6.359 | 6.489 | 22,610,714 | +0.11(+1.71%) |
Mar 01, 2013 | 6.332 | 6.428 | 6.291 | 6.380 | 15,428,821 | -0.01(-0.11%) |
Feb 28, 2013 | 6.366 | 6.448 | 6.325 | 6.387 | 17,521,174 | +0.01(+0.11%) |
Feb 27, 2013 | 6.285 | 6.387 | 6.278 | 6.380 | 18,551,520 | +0.10(+1.52%) |
Feb 26, 2013 | 6.332 | 6.346 | 6.217 | 6.285 | 29,950,452 | +0.00(+0.00%) |
Feb 25, 2013 | 6.495 | 6.529 | 6.271 | 6.285 | 29,687,802 | -0.18(-2.84%) |
Feb 22, 2013 | 6.393 | 6.475 | 6.387 | 6.468 | 12,629,436 | +0.12(+1.82%) |
Feb 21, 2013 | 6.359 | 6.400 | 6.298 | 6.353 | 23,400,776 | -0.01(-0.11%) |
Feb 20, 2013 | 6.489 | 6.502 | 6.353 | 6.359 | 16,803,828 | -0.16(-2.40%) |
Feb 19, 2013 | 6.461 | 6.557 | 6.441 | 6.516 | 16,923,402 | +0.07(+1.05%) |
Feb 15, 2013 | 6.482 | 6.499 | 6.387 | 6.448 | 14,095,497 | +0.00(+0.00%) |
Feb 14, 2013 | 6.427 | 6.482 | 6.421 | 6.448 | 13,562,795 | +0.02(+0.32%) |
Feb 13, 2013 | 6.495 | 6.495 | 6.427 | 6.427 | 16,790,474 | -0.05(-0.84%) |
Feb 12, 2013 | 6.475 | 6.495 | 6.427 | 6.482 | 13,085,159 | +0.03(+0.53%) |
Feb 11, 2013 | 6.468 | 6.502 | 6.434 | 6.448 | 15,816,289 | -0.06(-0.94%) |
Feb 08, 2013 | 6.461 | 6.529 | 6.448 | 6.509 | 11,165,812 | +0.05(+0.74%) |
Feb 07, 2013 | 6.482 | 6.502 | 6.421 | 6.461 | 11,582,084 | -0.02(-0.31%) |
Feb 06, 2013 | 6.393 | 6.492 | 6.376 | 6.482 | 14,471,018 | +0.11(+1.71%) |
Feb 04, 2013 | 6.380 | 6.414 | 6.336 | 6.373 | 13,014,571 | -0.07(-1.06%) |
Feb 01, 2013 | 6.441 | 6.509 | 6.380 | 6.441 | 21,042,334 | +0.05(+0.74%) |
Jan 31, 2013 | 6.305 | 6.400 | 6.291 | 6.393 | 24,267,432 | +0.01(+0.21%) |
Jan 30, 2013 | 6.305 | 6.414 | 6.280 | 6.380 | 20,210,952 | +0.08(+1.30%) |
Jan 29, 2013 | 6.230 | 6.312 | 6.230 | 6.298 | 16,935,490 | +0.04(+0.65%) |
Jan 28, 2013 | 6.305 | 6.305 | 6.230 | 6.257 | 12,321,571 | -0.06(-0.97%) |
Jan 25, 2013 | 6.298 | 6.325 | 6.217 | 6.319 | 23,810,590 | +0.03(+0.54%) |
Jan 24, 2013 | 6.149 | 6.346 | 6.115 | 6.285 | 67,539,416 | -0.04(-0.65%) |
Jan 23, 2013 | 6.421 | 6.461 | 6.264 | 6.325 | 36,704,244 | -0.04(-0.64%) |
Jan 22, 2013 | 6.312 | 6.373 | 6.278 | 6.366 | 23,361,864 | +0.05(+0.86%) |
Jan 18, 2013 | 6.387 | 6.393 | 6.278 | 6.312 | 29,767,908 | -0.04(-0.64%) |
Jan 17, 2013 | 6.223 | 6.366 | 6.210 | 6.353 | 41,687,060 | +0.13(+2.08%) |
Jan 16, 2013 | 6.108 | 6.223 | 6.087 | 6.223 | 26,324,222 | +0.12(+2.01%) |
Jan 15, 2013 | 6.019 | 6.115 | 5.999 | 6.101 | 17,885,028 | +0.07(+1.13%) |
Jan 14, 2013 | 6.081 | 6.087 | 5.999 | 6.033 | 18,100,610 | +0.02(+0.34%) |
Jan 11, 2013 | 6.067 | 6.077 | 5.972 | 6.013 | 20,123,448 | -0.07(-1.12%) |
Jan 10, 2013 | 6.081 | 6.108 | 6.033 | 6.081 | 28,936,576 | +0.03(+0.45%) |
Jan 09, 2013 | 6.142 | 6.189 | 6.019 | 6.053 | 34,085,776 | -0.04(-0.67%) |
Jan 08, 2013 | 6.121 | 6.121 | 6.053 | 6.094 | 53,590,424 | -0.01(-0.11%) |
Jan 07, 2013 | 6.060 | 6.115 | 6.026 | 6.101 | 29,691,216 | +0.01(+0.22%) |
Jan 04, 2013 | 5.911 | 6.101 | 5.870 | 6.087 | 31,167,340 | +0.07(+1.24%) |
Jan 03, 2013 | 5.951 | 6.026 | 5.931 | 6.013 | 20,666,378 | +0.04(+0.68%) |
Jan 02, 2013 | 5.853 | 5.979 | 5.829 | 5.972 | 18,716,362 | +0.24(+4.21%) |
Dec 31, 2012 | 5.638 | 5.737 | 5.638 | 5.730 | 7,747,914 | +0.05(+0.90%) |
Dec 28, 2012 | 5.672 | 5.734 | 5.659 | 5.679 | 7,827,106 | -0.05(-0.83%) |
Dec 27, 2012 | 5.761 | 5.788 | 5.625 | 5.727 | 11,632,923 | -0.02(-0.35%) |
Dec 26, 2012 | 5.747 | 5.795 | 5.720 | 5.747 | 7,682,119 | +0.01(+0.12%) |
Dec 24, 2012 | 5.768 | 5.768 | 5.706 | 5.740 | 3,019,000 | +0.00(+0.00%) |
Dec 21, 2012 | 5.740 | 5.781 | 5.693 | 5.740 | 18,403,750 | -0.08(-1.40%) |
Dec 20, 2012 | 5.747 | 5.822 | 5.747 | 5.822 | 12,401,757 | +0.07(+1.30%) |
Dec 19, 2012 | 5.822 | 5.825 | 5.747 | 5.747 | 12,883,922 | -0.05(-0.94%) |
Dec 18, 2012 | 5.774 | 5.815 | 5.720 | 5.802 | 23,989,166 | +0.10(+1.67%) |
Dec 17, 2012 | 5.564 | 5.713 | 5.550 | 5.706 | 15,783,098 | +0.17(+3.07%) |
Dec 14, 2012 | 5.543 | 5.560 | 5.516 | 5.536 | 9,664,777 | +0.00(+0.00%) |
Dec 13, 2012 | 5.584 | 5.598 | 5.509 | 5.536 | 19,080,436 | -0.04(-0.73%) |
Dec 12, 2012 | 5.618 | 5.700 | 5.543 | 5.577 | 32,544,024 | -0.02(-0.36%) |
Dec 11, 2012 | 5.570 | 5.618 | 5.560 | 5.598 | 15,353,624 | +0.05(+0.98%) |
Dec 10, 2012 | 5.482 | 5.570 | 5.462 | 5.543 | 20,519,804 | +0.03(+0.56%) |
Dec 07, 2012 | 5.407 | 5.523 | 5.394 | 5.513 | 19,253,492 | +0.12(+2.21%) |
Dec 06, 2012 | 5.373 | 5.411 | 5.346 | 5.394 | 25,101,050 | +0.01(+0.13%) |
Dec 05, 2012 | 5.400 | 5.428 | 5.319 | 5.387 | 21,021,802 | +0.02(+0.32%) |
Dec 04, 2012 | 5.441 | 5.468 | 5.312 | 5.370 | 25,726,796 | -0.13(-2.29%) |
Nov 30, 2012 | 5.536 | 5.550 | 5.462 | 5.496 | 19,650,572 | -0.03(-0.49%) |
Nov 29, 2012 | 5.598 | 5.632 | 5.496 | 5.523 | 20,651,496 | -0.04(-0.73%) |
Nov 28, 2012 | 5.570 | 5.591 | 5.475 | 5.564 | 32,425,718 | -0.03(-0.61%) |
Nov 27, 2012 | 5.734 | 5.754 | 5.598 | 5.598 | 20,125,614 | -0.17(-2.89%) |
Nov 26, 2012 | 5.706 | 5.768 | 5.645 | 5.764 | 14,283,408 | +0.02(+0.30%) |
Nov 23, 2012 | 5.666 | 5.747 | 5.645 | 5.747 | 3,256,076 | +0.11(+1.93%) |
Nov 21, 2012 | 5.659 | 5.665 | 5.598 | 5.638 | 10,170,078 | -0.01(-0.24%) |
Nov 20, 2012 | 5.544 | 5.652 | 5.503 | 5.652 | 15,612,649 | +0.13(+2.33%) |
Nov 19, 2012 | 5.530 | 5.591 | 5.510 | 5.524 | 17,079,584 | +0.09(+1.74%) |
Nov 16, 2012 | 5.436 | 5.490 | 5.382 | 5.429 | 21,401,980 | +0.01(+0.25%) |
Nov 15, 2012 | 5.409 | 5.496 | 5.388 | 5.415 | 15,468,072 | -0.02(-0.31%) |
Nov 14, 2012 | 5.544 | 5.584 | 5.415 | 5.432 | 16,028,472 | -0.09(-1.65%) |
Nov 13, 2012 | 5.571 | 5.665 | 5.517 | 5.524 | 16,481,513 | -0.08(-1.45%) |
Nov 12, 2012 | 5.618 | 5.652 | 5.588 | 5.605 | 8,188,383 | +0.00(+0.00%) |
Nov 09, 2012 | 5.564 | 5.686 | 5.551 | 5.605 | 16,118,190 | +0.03(+0.48%) |
Nov 08, 2012 | 5.611 | 5.706 | 5.578 | 5.578 | 15,979,096 | -0.03(-0.48%) |
Nov 07, 2012 | 5.713 | 5.747 | 5.574 | 5.605 | 28,440,874 | -0.20(-3.49%) |
Nov 06, 2012 | 5.720 | 5.841 | 5.713 | 5.807 | 18,080,264 | +0.09(+1.54%) |
Nov 05, 2012 | 5.632 | 5.726 | 5.567 | 5.720 | 22,681,848 | +0.06(+1.08%) |
Nov 02, 2012 | 5.787 | 5.794 | 5.645 | 5.659 | 20,940,990 | -0.09(-1.53%) |
Nov 01, 2012 | 5.693 | 5.753 | 5.659 | 5.747 | 10,895,366 | +0.05(+0.95%) |
Oct 31, 2012 | 5.693 | 5.753 | 5.645 | 5.693 | 11,902,136 | +0.02(+0.36%) |
Oct 26, 2012 | 5.753 | 5.672 | 5.672 | 5.672 | 18,903,266 | -0.09(-1.64%) |
Oct 25, 2012 | 5.733 | 5.777 | 5.665 | 5.767 | 15,677,158 | +0.08(+1.43%) |
Oct 24, 2012 | 5.747 | 5.784 | 5.679 | 5.686 | 12,343,840 | -0.01(-0.24%) |
Oct 23, 2012 | 5.740 | 5.794 | 5.693 | 5.699 | 29,697,328 | -0.21(-3.55%) |
Oct 19, 2012 | 5.922 | 5.949 | 5.862 | 5.909 | 20,057,554 | -0.03(-0.46%) |
Oct 18, 2012 | 5.983 | 6.064 | 5.902 | 5.936 | 61,020,716 | +0.25(+4.40%) |
Oct 17, 2012 | 5.605 | 5.713 | 5.584 | 5.686 | 31,115,740 | +0.10(+1.82%) |
Oct 16, 2012 | 5.659 | 5.679 | 5.530 | 5.584 | 28,783,414 | -0.06(-1.08%) |
Oct 15, 2012 | 5.686 | 5.693 | 5.591 | 5.645 | 25,947,368 | +0.01(+0.24%) |
Oct 12, 2012 | 5.801 | 5.801 | 5.578 | 5.632 | 34,660,020 | -0.20(-3.48%) |
Oct 11, 2012 | 5.868 | 5.882 | 5.821 | 5.835 | 19,471,924 | +0.03(+0.47%) |
Oct 10, 2012 | 5.841 | 5.868 | 5.760 | 5.807 | 16,552,806 | -0.01(-0.23%) |
Oct 09, 2012 | 5.922 | 5.929 | 5.821 | 5.821 | 16,991,010 | -0.09(-1.60%) |
Oct 08, 2012 | 5.943 | 5.983 | 5.868 | 5.916 | 19,369,072 | -0.09(-1.46%) |
Oct 05, 2012 | 6.071 | 6.091 | 5.983 | 6.004 | 14,313,582 | -0.02(-0.28%) |
Oct 04, 2012 | 5.936 | 6.024 | 5.929 | 6.020 | 19,783,942 | +0.10(+1.77%) |
Oct 03, 2012 | 5.902 | 5.949 | 5.868 | 5.916 | 30,322,300 | +0.04(+0.69%) |
Oct 02, 2012 | 5.929 | 5.949 | 5.848 | 5.875 | 18,069,336 | -0.01(-0.23%) |
Oct 01, 2012 | 5.936 | 6.003 | 5.882 | 5.889 | 14,846,749 | -0.02(-0.34%) |
Sep 28, 2012 | 5.936 | 5.963 | 5.895 | 5.909 | 20,121,172 | -0.05(-0.79%) |
Sep 27, 2012 | 5.929 | 6.010 | 5.895 | 5.956 | 10,158,661 | +0.07(+1.26%) |
Sep 26, 2012 | 5.949 | 5.970 | 5.882 | 5.882 | 14,745,165 | -0.05(-0.80%) |
Sep 25, 2012 | 6.058 | 6.075 | 5.929 | 5.929 | 17,249,360 | -0.10(-1.68%) |
Sep 24, 2012 | 6.017 | 6.085 | 5.983 | 6.031 | 17,724,146 | +0.01(+0.11%) |
Sep 21, 2012 | 6.152 | 6.166 | 6.024 | 6.024 | 14,801,553 | -0.05(-0.78%) |
Sep 20, 2012 | 6.078 | 6.085 | 5.990 | 6.071 | 18,959,294 | -0.04(-0.66%) |
Sep 19, 2012 | 6.044 | 6.146 | 6.010 | 6.112 | 22,370,866 | +0.10(+1.69%) |
Sep 18, 2012 | 6.017 | 6.031 | 5.983 | 6.010 | 18,238,198 | -0.01(-0.22%) |
Sep 17, 2012 | 6.118 | 6.125 | 6.017 | 6.024 | 21,583,886 | -0.09(-1.44%) |
Sep 14, 2012 | 5.997 | 6.139 | 5.997 | 6.112 | 40,381,920 | +0.14(+2.38%) |
Sep 13, 2012 | 5.875 | 5.993 | 5.814 | 5.970 | 20,796,846 | +0.09(+1.61%) |
Sep 12, 2012 | 5.868 | 5.909 | 5.835 | 5.875 | 12,829,791 | +0.03(+0.46%) |
Sep 11, 2012 | 5.835 | 5.875 | 5.801 | 5.848 | 14,299,323 | +0.01(+0.23%) |
Sep 10, 2012 | 5.794 | 5.895 | 5.780 | 5.835 | 19,046,074 | +0.01(+0.23%) |
Sep 07, 2012 | 5.794 | 5.902 | 5.774 | 5.821 | 26,430,634 | +0.07(+1.17%) |
Sep 06, 2012 | 5.672 | 5.787 | 5.659 | 5.753 | 27,857,076 | +0.14(+2.41%) |
Sep 05, 2012 | 5.665 | 5.679 | 5.611 | 5.618 | 12,065,832 | -0.06(-1.07%) |
Sep 04, 2012 | 5.679 | 5.709 | 5.632 | 5.679 | 12,986,131 | -0.02(-0.36%) |
Aug 31, 2012 | 5.706 | 5.713 | 5.645 | 5.699 | 16,002,274 | +0.02(+0.36%) |
Aug 30, 2012 | 5.618 | 5.699 | 5.598 | 5.679 | 12,691,905 | +0.03(+0.48%) |
Aug 29, 2012 | 5.618 | 5.672 | 5.611 | 5.652 | 9,166,884 | +0.03(+0.60%) |
Aug 27, 2012 | 5.679 | 5.679 | 5.598 | 5.618 | 13,368,555 | -0.03(-0.48%) |
Aug 24, 2012 | 5.598 | 5.665 | 5.571 | 5.645 | 9,546,128 | +0.04(+0.72%) |
Aug 23, 2012 | 5.598 | 5.645 | 5.578 | 5.605 | 17,173,512 | +0.00(+0.00%) |
Aug 22, 2012 | 5.591 | 5.658 | 5.578 | 5.605 | 13,141,577 | +0.01(+0.12%) |
Aug 21, 2012 | 5.618 | 5.679 | 5.591 | 5.598 | 13,413,092 | -0.01(-0.24%) |
Aug 20, 2012 | 5.591 | 5.638 | 5.578 | 5.611 | 27,489,780 | -0.01(-0.12%) |
Aug 17, 2012 | 5.632 | 5.645 | 5.605 | 5.618 | 20,843,834 | +0.02(+0.36%) |
Aug 16, 2012 | 5.531 | 5.625 | 5.531 | 5.598 | 22,258,948 | +0.07(+1.22%) |
Aug 15, 2012 | 5.531 | 5.564 | 5.484 | 5.531 | 11,926,507 | +0.01(+0.12%) |
Aug 14, 2012 | 5.611 | 5.632 | 5.504 | 5.524 | 13,567,899 | -0.02(-0.36%) |
Aug 13, 2012 | 5.584 | 5.605 | 5.531 | 5.544 | 9,075,461 | -0.06(-1.08%) |
Aug 10, 2012 | 5.551 | 5.605 | 5.544 | 5.605 | 10,928,769 | +0.01(+0.12%) |
Aug 09, 2012 | 5.571 | 5.611 | 5.558 | 5.598 | 13,354,200 | -0.01(-0.12%) |
Aug 08, 2012 | 5.511 | 5.618 | 5.504 | 5.605 | 12,799,538 | +0.06(+1.09%) |
Aug 07, 2012 | 5.551 | 5.598 | 5.531 | 5.544 | 11,866,553 | +0.01(+0.24%) |
Aug 06, 2012 | 5.544 | 5.578 | 5.524 | 5.531 | 17,400,018 | -0.01(-0.12%) |
Aug 03, 2012 | 5.410 | 5.551 | 5.396 | 5.537 | 22,299,872 | +0.21(+3.91%) |
Aug 02, 2012 | 5.336 | 5.376 | 5.255 | 5.329 | 22,535,832 | -0.03(-0.50%) |
Aug 01, 2012 | 5.396 | 5.437 | 5.349 | 5.356 | 14,173,365 | -0.01(-0.13%) |
Jul 31, 2012 | 5.437 | 5.443 | 5.356 | 5.363 | 11,112,695 | -0.05(-0.99%) |
Jul 30, 2012 | 5.477 | 5.497 | 5.410 | 5.416 | 9,243,967 | -0.08(-1.41%) |
Jul 27, 2012 | 5.470 | 5.527 | 5.410 | 5.494 | 16,668,825 | +0.08(+1.43%) |
Jul 26, 2012 | 5.403 | 5.433 | 5.329 | 5.416 | 18,889,510 | +0.11(+2.15%) |
Jul 25, 2012 | 5.309 | 5.349 | 5.275 | 5.302 | 16,216,354 | +0.03(+0.51%) |
Jul 24, 2012 | 5.222 | 5.282 | 5.181 | 5.275 | 29,969,310 | +0.05(+1.03%) |
Jul 23, 2012 | 5.195 | 5.262 | 5.181 | 5.222 | 19,671,704 | -0.08(-1.46%) |
Jul 20, 2012 | 5.316 | 5.396 | 5.269 | 5.299 | 26,249,300 | -0.02(-0.32%) |
Jul 19, 2012 | 5.309 | 5.423 | 5.242 | 5.316 | 40,529,644 | +0.05(+1.02%) |
Jul 18, 2012 | 5.316 | 5.343 | 5.222 | 5.262 | 15,098,446 | -0.09(-1.63%) |
Jul 17, 2012 | 5.343 | 5.363 | 5.275 | 5.349 | 19,028,824 | +0.07(+1.40%) |
Jul 16, 2012 | 5.262 | 5.349 | 5.238 | 5.275 | 14,592,330 | +0.00(+0.00%) |
Jul 13, 2012 | 5.114 | 5.289 | 5.101 | 5.275 | 20,116,932 | +0.18(+3.56%) |
Jul 12, 2012 | 5.101 | 5.128 | 5.012 | 5.094 | 28,793,544 | -0.05(-0.92%) |
Jul 11, 2012 | 5.060 | 5.161 | 5.030 | 5.141 | 15,625,753 | +0.06(+1.19%) |
Jul 10, 2012 | 5.175 | 5.208 | 5.040 | 5.080 | 12,656,479 | -0.05(-1.05%) |
Jul 09, 2012 | 5.151 | 5.178 | 5.111 | 5.134 | 9,625,699 | -0.04(-0.78%) |
Jul 06, 2012 | 5.114 | 5.208 | 5.074 | 5.175 | 11,617,963 | +0.01(+0.13%) |
Jul 05, 2012 | 5.208 | 5.242 | 5.141 | 5.168 | 12,071,398 | -0.07(-1.41%) |
Jul 03, 2012 | 5.188 | 5.269 | 5.175 | 5.242 | 7,072,611 | +0.05(+1.04%) |
Jul 02, 2012 | 5.242 | 5.242 | 5.107 | 5.188 | 18,200,918 | -0.01(-0.26%) |
Jun 29, 2012 | 5.309 | 5.322 | 5.141 | 5.201 | 16,575,313 | +0.13(+2.65%) |
Jun 28, 2012 | 5.080 | 5.087 | 4.960 | 5.067 | 19,109,900 | -0.05(-1.05%) |
Jun 27, 2012 | 5.107 | 5.121 | 5.033 | 5.121 | 22,020,066 | +0.04(+0.73%) |
Jun 26, 2012 | 5.000 | 5.121 | 4.973 | 5.084 | 17,465,366 | +0.07(+1.41%) |
Jun 25, 2012 | 5.020 | 5.047 | 4.960 | 5.013 | 21,315,088 | -0.11(-2.10%) |
Jun 22, 2012 | 5.040 | 5.121 | 5.020 | 5.121 | 13,323,186 | +0.10(+2.01%) |
Jun 21, 2012 | 5.168 | 5.181 | 4.980 | 5.020 | 20,682,032 | -0.11(-2.23%) |
Jun 20, 2012 | 5.134 | 5.168 | 5.033 | 5.134 | 19,193,728 | +0.01(+0.26%) |
Jun 19, 2012 | 5.013 | 5.175 | 4.986 | 5.121 | 25,307,490 | +0.15(+2.97%) |
Jun 18, 2012 | 5.007 | 5.060 | 4.936 | 4.973 | 22,372,176 | -0.02(-0.40%) |
Jun 15, 2012 | 4.912 | 4.993 | 4.865 | 4.993 | 14,891,376 | +0.10(+2.06%) |
Jun 14, 2012 | 4.805 | 4.906 | 4.798 | 4.892 | 18,173,472 | +0.09(+1.82%) |
Jun 13, 2012 | 4.798 | 4.879 | 4.771 | 4.805 | 13,967,183 | -0.01(-0.28%) |
Jun 12, 2012 | 4.758 | 4.825 | 4.704 | 4.818 | 15,191,437 | +0.07(+1.56%) |
Jun 11, 2012 | 4.946 | 4.966 | 4.724 | 4.744 | 17,302,168 | -0.15(-3.02%) |
Jun 08, 2012 | 4.792 | 4.899 | 4.744 | 4.892 | 12,577,572 | +0.09(+1.82%) |
Jun 07, 2012 | 4.872 | 4.912 | 4.792 | 4.805 | 19,157,076 | +0.01(+0.28%) |
Jun 06, 2012 | 4.691 | 4.812 | 4.657 | 4.792 | 19,975,088 | +0.15(+3.33%) |
Jun 05, 2012 | 4.610 | 4.718 | 4.590 | 4.637 | 25,515,522 | +0.01(+0.15%) |
Jun 04, 2012 | 4.805 | 4.812 | 4.570 | 4.630 | 34,599,760 | -0.17(-3.50%) |
Jun 01, 2012 | 4.933 | 4.939 | 4.744 | 4.798 | 25,426,688 | -0.24(-4.80%) |
May 31, 2012 | 4.980 | 5.094 | 4.946 | 5.040 | 15,162,149 | +0.05(+0.94%) |
May 30, 2012 | 5.074 | 5.080 | 4.970 | 4.993 | 16,377,621 | -0.12(-2.37%) |
May 29, 2012 | 5.134 | 5.138 | 5.060 | 5.114 | 11,726,974 | +0.07(+1.47%) |
May 25, 2012 | 5.080 | 5.114 | 5.013 | 5.040 | 19,022,040 | -0.03(-0.53%) |
May 24, 2012 | 5.101 | 5.117 | 5.007 | 5.067 | 16,871,824 | +0.01(+0.13%) |
May 23, 2012 | 4.980 | 5.080 | 4.947 | 5.060 | 17,827,600 | +0.05(+0.93%) |
May 22, 2012 | 4.980 | 5.094 | 4.974 | 5.014 | 15,239,865 | +0.04(+0.81%) |
May 21, 2012 | 4.954 | 5.034 | 4.927 | 4.974 | 16,840,652 | +0.03(+0.54%) |
May 18, 2012 | 5.000 | 5.020 | 4.913 | 4.947 | 21,278,386 | +0.01(+0.14%) |
May 17, 2012 | 5.014 | 5.067 | 4.927 | 4.940 | 20,161,356 | -0.07(-1.46%) |
May 16, 2012 | 5.094 | 5.150 | 5.014 | 5.014 | 15,687,912 | -0.06(-1.18%) |
May 15, 2012 | 5.114 | 5.174 | 5.047 | 5.074 | 18,269,456 | -0.05(-0.91%) |
May 14, 2012 | 5.180 | 5.227 | 5.100 | 5.120 | 19,626,124 | -0.15(-2.79%) |
May 11, 2012 | 5.207 | 5.307 | 5.147 | 5.267 | 15,493,198 | +0.00(+0.00%) |
May 10, 2012 | 5.321 | 5.401 | 5.254 | 5.267 | 17,097,612 | +0.01(+0.25%) |
May 09, 2012 | 5.207 | 5.281 | 5.167 | 5.254 | 24,107,450 | -0.03(-0.51%) |
May 08, 2012 | 5.241 | 5.314 | 5.207 | 5.281 | 17,007,158 | -0.01(-0.13%) |
May 07, 2012 | 5.187 | 5.321 | 5.187 | 5.287 | 12,716,302 | +0.07(+1.28%) |
May 04, 2012 | 5.327 | 5.331 | 5.187 | 5.221 | 17,602,952 | -0.11(-2.13%) |
May 03, 2012 | 5.367 | 5.397 | 5.314 | 5.334 | 25,420,678 | -0.02(-0.37%) |
May 02, 2012 | 5.414 | 5.414 | 5.347 | 5.354 | 15,235,444 | -0.09(-1.72%) |
May 01, 2012 | 5.354 | 5.508 | 5.354 | 5.448 | 19,474,754 | +0.08(+1.49%) |
Apr 30, 2012 | 5.374 | 5.407 | 5.314 | 5.367 | 14,927,594 | -0.05(-0.86%) |
Apr 27, 2012 | 5.454 | 5.474 | 5.374 | 5.414 | 15,512,696 | -0.03(-0.61%) |
Apr 26, 2012 | 5.381 | 5.454 | 5.341 | 5.448 | 17,555,234 | +0.05(+0.87%) |
Apr 25, 2012 | 5.434 | 5.468 | 5.334 | 5.401 | 17,553,996 | +0.04(+0.75%) |
Apr 24, 2012 | 5.274 | 5.394 | 5.267 | 5.361 | 25,004,380 | +0.10(+1.90%) |
Apr 23, 2012 | 5.174 | 5.321 | 5.154 | 5.261 | 19,980,774 | +0.01(+0.13%) |
Apr 20, 2012 | 5.341 | 5.347 | 5.180 | 5.254 | 33,308,280 | -0.03(-0.51%) |
Apr 19, 2012 | 5.367 | 5.421 | 5.221 | 5.281 | 55,269,164 | -0.05(-1.00%) |
Apr 18, 2012 | 5.414 | 5.488 | 5.314 | 5.334 | 37,190,040 | -0.11(-2.08%) |
Apr 17, 2012 | 5.441 | 5.494 | 5.401 | 5.448 | 27,830,092 | +0.08(+1.49%) |
Apr 16, 2012 | 5.361 | 5.454 | 5.314 | 5.367 | 28,110,082 | +0.05(+0.88%) |
Apr 13, 2012 | 5.561 | 5.561 | 5.321 | 5.321 | 38,420,692 | -0.25(-4.55%) |
Apr 12, 2012 | 5.534 | 5.634 | 5.488 | 5.574 | 27,456,332 | +0.04(+0.72%) |
Apr 11, 2012 | 5.421 | 5.534 | 5.387 | 5.534 | 21,690,534 | +0.18(+3.37%) |
Apr 10, 2012 | 5.421 | 5.461 | 5.341 | 5.354 | 25,266,450 | -0.09(-1.60%) |
Apr 09, 2012 | 5.427 | 5.454 | 5.374 | 5.441 | 14,131,301 | -0.08(-1.45%) |
Apr 05, 2012 | 5.554 | 5.618 | 5.498 | 5.521 | 17,395,140 | -0.01(-0.12%) |
Apr 04, 2012 | 5.528 | 5.574 | 5.461 | 5.528 | 28,074,494 | -0.07(-1.19%) |
Apr 03, 2012 | 5.648 | 5.668 | 5.508 | 5.594 | 29,434,876 | -0.07(-1.18%) |