Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.660 | 9.250 | 8.660 | 9.220 | 0 | +0.63(+7.33%) |
Apr 29, 2013 | 8.590 | 8.890 | 8.490 | 8.590 | 92,378 | +0.14(+1.66%) |
Apr 26, 2013 | 8.600 | 8.530 | 8.450 | 8.450 | 126,994 | -0.08(-0.94%) |
Apr 25, 2013 | 8.780 | 8.800 | 8.510 | 8.530 | 48,856 | -0.18(-2.07%) |
Apr 24, 2013 | 8.980 | 8.980 | 8.640 | 8.710 | 0 | -0.11(-1.25%) |
Apr 23, 2013 | 8.860 | 9.140 | 8.800 | 8.820 | 96,659 | -0.03(-0.34%) |
Apr 22, 2013 | 8.960 | 9.020 | 8.710 | 8.850 | 22,039 | -0.07(-0.78%) |
Apr 19, 2013 | 8.740 | 9.149 | 8.670 | 8.920 | 66,927 | +0.24(+2.76%) |
Apr 18, 2013 | 8.720 | 8.720 | 8.600 | 8.680 | 12,305 | -0.04(-0.46%) |
Apr 17, 2013 | 8.920 | 8.960 | 8.400 | 8.720 | 64,204 | -0.29(-3.22%) |
Apr 16, 2013 | 8.750 | 9.150 | 8.750 | 9.010 | 48,252 | +0.28(+3.21%) |
Apr 15, 2013 | 9.020 | 9.020 | 8.250 | 8.730 | 138,224 | -0.27(-3.00%) |
Apr 12, 2013 | 9.400 | 9.505 | 8.800 | 9.000 | 161,108 | -0.34(-3.64%) |
Apr 11, 2013 | 9.570 | 9.570 | 9.160 | 9.340 | 49,032 | -0.17(-1.79%) |
Apr 10, 2013 | 9.130 | 9.640 | 9.130 | 9.510 | 118,799 | +0.35(+3.82%) |
Apr 09, 2013 | 9.110 | 9.293 | 9.020 | 9.160 | 76,107 | +0.04(+0.44%) |
Apr 08, 2013 | 9.180 | 9.180 | 9.040 | 9.120 | 43,483 | +0.03(+0.33%) |
Apr 05, 2013 | 9.170 | 9.180 | 9.020 | 9.090 | 52,582 | -0.13(-1.41%) |
Apr 04, 2013 | 9.210 | 9.410 | 8.920 | 9.220 | 83,978 | -0.03(-0.32%) |
Apr 03, 2013 | 9.620 | 9.620 | 9.170 | 9.250 | 65,656 | -0.27(-2.84%) |
Apr 02, 2013 | 10.03 | 10.18 | 9.400 | 9.520 | 106,549 | -0.55(-5.46%) |
Apr 01, 2013 | 10.40 | 10.46 | 9.990 | 10.07 | 85,401 | -0.44(-4.19%) |
Mar 28, 2013 | 10.10 | 10.59 | 10.02 | 10.51 | 80,306 | +0.35(+3.44%) |
Mar 27, 2013 | 10.21 | 10.28 | 9.935 | 10.16 | 36,500 | -0.15(-1.45%) |
Mar 26, 2013 | 10.10 | 10.36 | 10.00 | 10.31 | 48,052 | +0.33(+3.31%) |
Mar 25, 2013 | 10.25 | 10.36 | 9.500 | 9.980 | 106,977 | -0.22(-2.16%) |
Mar 22, 2013 | 10.25 | 10.40 | 10.15 | 10.20 | 61,361 | -0.09(-0.87%) |
Mar 21, 2013 | 10.80 | 10.81 | 10.12 | 10.29 | 57,397 | -0.39(-3.65%) |
Mar 20, 2013 | 11.06 | 11.06 | 10.40 | 10.68 | 116,045 | -0.24(-2.20%) |
Mar 19, 2013 | 11.38 | 11.38 | 10.76 | 10.92 | 115,958 | -0.18(-1.62%) |
Mar 18, 2013 | 11.40 | 11.40 | 10.80 | 11.10 | 241,766 | +0.44(+4.13%) |
Mar 15, 2013 | 10.20 | 10.66 | 10.17 | 10.66 | 104,604 | +0.36(+3.50%) |
Mar 14, 2013 | 10.46 | 10.55 | 10.15 | 10.30 | 103,711 | -0.18(-1.72%) |
Mar 13, 2013 | 10.74 | 10.82 | 10.13 | 10.48 | 110,299 | -0.28(-2.60%) |
Mar 12, 2013 | 10.64 | 11.00 | 10.30 | 10.76 | 147,404 | +0.20(+1.89%) |
Mar 11, 2013 | 10.10 | 10.71 | 10.10 | 10.56 | 217,846 | +0.51(+5.07%) |
Mar 08, 2013 | 9.650 | 10.05 | 9.560 | 10.05 | 188,549 | +0.38(+3.93%) |
Mar 07, 2013 | 9.500 | 9.750 | 9.010 | 9.670 | 282,142 | +0.22(+2.33%) |
Mar 06, 2013 | 9.550 | 9.621 | 9.350 | 9.450 | 39,702 | -0.05(-0.53%) |
Mar 05, 2013 | 9.660 | 9.760 | 9.410 | 9.500 | 60,045 | -0.15(-1.55%) |
Mar 04, 2013 | 9.000 | 9.750 | 9.000 | 9.650 | 132,242 | +0.66(+7.34%) |
Mar 01, 2013 | 8.900 | 9.000 | 8.780 | 8.990 | 34,833 | +0.10(+1.12%) |
Feb 28, 2013 | 8.750 | 8.970 | 8.750 | 8.890 | 24,508 | +0.12(+1.37%) |
Feb 27, 2013 | 8.950 | 9.000 | 8.690 | 8.770 | 93,550 | -0.20(-2.23%) |
Feb 26, 2013 | 9.180 | 9.180 | 8.970 | 8.970 | 84,183 | -0.03(-0.33%) |
Feb 22, 2013 | 8.900 | 9.050 | 8.850 | 9.000 | 72,685 | +0.10(+1.12%) |
Feb 21, 2013 | 8.750 | 8.943 | 8.660 | 8.900 | 29,615 | +0.12(+1.37%) |
Feb 20, 2013 | 8.800 | 8.830 | 8.610 | 8.780 | 47,383 | -0.02(-0.23%) |
Feb 19, 2013 | 8.730 | 8.837 | 8.660 | 8.800 | 55,162 | +0.01(+0.11%) |
Feb 15, 2013 | 8.700 | 8.870 | 8.460 | 8.790 | 68,242 | +0.04(+0.46%) |
Feb 14, 2013 | 8.050 | 8.750 | 8.050 | 8.750 | 197,664 | +0.98(+12.61%) |
Feb 13, 2013 | 7.880 | 7.980 | 7.760 | 7.770 | 57,282 | -0.10(-1.27%) |
Feb 12, 2013 | 7.840 | 8.000 | 7.820 | 7.870 | 36,973 | +0.04(+0.51%) |
Feb 11, 2013 | 7.920 | 8.015 | 7.695 | 7.830 | 13,949 | -0.06(-0.76%) |
Feb 08, 2013 | 7.970 | 8.000 | 7.840 | 7.890 | 21,483 | -0.12(-1.50%) |
Feb 07, 2013 | 7.950 | 8.110 | 7.890 | 8.010 | 28,687 | +0.03(+0.38%) |
Feb 06, 2013 | 7.940 | 8.139 | 7.940 | 7.980 | 14,306 | -0.02(-0.25%) |
Feb 04, 2013 | 8.050 | 8.108 | 7.960 | 8.000 | 11,445 | -0.11(-1.36%) |
Feb 01, 2013 | 8.000 | 8.179 | 7.920 | 8.110 | 99,976 | +0.09(+1.12%) |
Jan 31, 2013 | 7.870 | 8.200 | 7.840 | 8.020 | 159,233 | +0.15(+1.91%) |
Jan 30, 2013 | 7.850 | 7.880 | 7.770 | 7.870 | 3,558 | -0.02(-0.25%) |
Jan 29, 2013 | 7.940 | 8.040 | 7.730 | 7.890 | 33,699 | -0.02(-0.25%) |
Jan 28, 2013 | 7.910 | 8.002 | 7.840 | 7.910 | 18,216 | +0.05(+0.64%) |
Jan 25, 2013 | 7.960 | 8.030 | 7.850 | 7.860 | 9,700 | -0.08(-1.01%) |
Jan 24, 2013 | 7.790 | 8.100 | 7.750 | 7.940 | 20,810 | -0.02(-0.25%) |
Jan 23, 2013 | 8.000 | 8.147 | 7.860 | 7.960 | 146,437 | -0.14(-1.73%) |
Jan 22, 2013 | 8.030 | 8.250 | 8.030 | 8.100 | 297,306 | +0.21(+2.66%) |
Jan 18, 2013 | 7.860 | 7.950 | 7.850 | 7.890 | 21,532 | +0.00(+0.04%) |
Jan 17, 2013 | 7.940 | 7.940 | 7.810 | 7.887 | 5,339 | -0.01(-0.17%) |
Jan 16, 2013 | 7.910 | 7.980 | 7.820 | 7.900 | 18,516 | -0.01(-0.13%) |
Jan 15, 2013 | 7.800 | 7.999 | 7.750 | 7.910 | 25,437 | +0.14(+1.80%) |
Jan 14, 2013 | 7.740 | 7.780 | 7.640 | 7.770 | 69,239 | +0.27(+3.60%) |
Jan 11, 2013 | 7.780 | 7.850 | 7.500 | 7.500 | 601,081 | -0.67(-8.20%) |
Jan 10, 2013 | 8.040 | 8.250 | 7.966 | 8.170 | 9,771 | +0.11(+1.36%) |
Jan 09, 2013 | 8.120 | 8.170 | 8.060 | 8.060 | 3,880 | -0.15(-1.83%) |
Jan 08, 2013 | 8.190 | 8.220 | 7.960 | 8.210 | 9,742 | +0.06(+0.74%) |
Jan 07, 2013 | 8.110 | 8.150 | 7.910 | 8.150 | 12,667 | +0.07(+0.87%) |
Jan 04, 2013 | 7.960 | 8.080 | 7.924 | 8.080 | 2,148 | +0.00(+0.00%) |
Jan 03, 2013 | 8.150 | 8.150 | 7.910 | 8.080 | 29,997 | -0.01(-0.12%) |
Jan 02, 2013 | 7.790 | 8.145 | 7.750 | 8.090 | 24,158 | +0.20(+2.49%) |
Dec 31, 2012 | 7.700 | 7.925 | 7.600 | 7.894 | 8,250 | +0.19(+2.51%) |
Dec 28, 2012 | 7.560 | 7.710 | 7.560 | 7.700 | 3,050 | -0.10(-1.28%) |
Dec 27, 2012 | 7.740 | 7.800 | 7.652 | 7.800 | 3,985 | +0.08(+1.04%) |
Dec 26, 2012 | 7.670 | 7.750 | 7.630 | 7.720 | 6,200 | +0.12(+1.58%) |
Dec 24, 2012 | 7.920 | 7.990 | 7.500 | 7.600 | 25,254 | -0.16(-2.06%) |
Dec 21, 2012 | 7.950 | 7.950 | 7.610 | 7.760 | 70,659 | -0.21(-2.63%) |
Dec 20, 2012 | 7.400 | 7.970 | 7.400 | 7.970 | 24,285 | +0.51(+6.84%) |
Dec 19, 2012 | 7.380 | 7.470 | 7.270 | 7.460 | 12,256 | +0.15(+2.05%) |
Dec 18, 2012 | 7.440 | 7.450 | 7.310 | 7.310 | 10,125 | +0.09(+1.25%) |
Dec 17, 2012 | 7.250 | 7.441 | 7.180 | 7.220 | 4,975 | +0.05(+0.70%) |
Dec 14, 2012 | 7.100 | 7.450 | 6.992 | 7.170 | 24,676 | +0.15(+2.14%) |
Dec 13, 2012 | 6.960 | 7.041 | 6.930 | 7.020 | 13,832 | -0.01(-0.16%) |
Dec 12, 2012 | 7.040 | 7.130 | 6.850 | 7.031 | 44,577 | -0.01(-0.13%) |
Dec 11, 2012 | 7.250 | 7.250 | 6.810 | 7.040 | 41,077 | -0.20(-2.76%) |
Dec 10, 2012 | 7.270 | 7.410 | 7.050 | 7.240 | 25,931 | +0.04(+0.56%) |
Dec 07, 2012 | 7.400 | 7.400 | 7.200 | 7.200 | 88,079 | -0.27(-3.67%) |
Dec 06, 2012 | 7.310 | 7.480 | 7.280 | 7.474 | 7,682 | +0.21(+2.95%) |
Dec 05, 2012 | 7.300 | 7.350 | 7.210 | 7.260 | 14,076 | -0.09(-1.22%) |
Dec 04, 2012 | 7.250 | 7.365 | 7.210 | 7.350 | 5,302 | -0.09(-1.21%) |
Nov 30, 2012 | 7.450 | 7.450 | 7.340 | 7.440 | 7,318 | +0.00(+0.00%) |
Nov 29, 2012 | 7.400 | 7.500 | 7.230 | 7.440 | 16,794 | +0.04(+0.54%) |
Nov 28, 2012 | 7.230 | 7.450 | 7.170 | 7.400 | 7,226 | -0.04(-0.54%) |
Nov 27, 2012 | 7.490 | 7.500 | 7.252 | 7.440 | 12,584 | -0.02(-0.27%) |
Nov 26, 2012 | 7.470 | 7.500 | 7.408 | 7.460 | 5,548 | -0.03(-0.33%) |
Nov 23, 2012 | 7.450 | 7.561 | 7.320 | 7.485 | 15,400 | +0.11(+1.42%) |
Nov 21, 2012 | 7.600 | 7.600 | 7.330 | 7.380 | 18,463 | -0.32(-4.16%) |
Nov 20, 2012 | 7.210 | 7.740 | 7.210 | 7.700 | 19,311 | +0.31(+4.19%) |
Nov 19, 2012 | 7.350 | 7.390 | 7.218 | 7.390 | 14,971 | +0.05(+0.68%) |
Nov 16, 2012 | 7.110 | 7.400 | 6.800 | 7.340 | 23,519 | +0.29(+4.11%) |
Nov 15, 2012 | 7.600 | 7.820 | 7.010 | 7.050 | 24,811 | -0.57(-7.48%) |
Nov 14, 2012 | 8.200 | 8.200 | 7.510 | 7.620 | 31,968 | -0.52(-6.39%) |
Nov 13, 2012 | 8.180 | 8.200 | 8.130 | 8.140 | 15,849 | -0.04(-0.49%) |
Nov 12, 2012 | 8.400 | 8.550 | 8.100 | 8.180 | 51,038 | -0.18(-2.15%) |
Nov 09, 2012 | 8.180 | 8.370 | 8.117 | 8.360 | 36,274 | +0.09(+1.09%) |
Nov 08, 2012 | 8.290 | 8.400 | 8.270 | 8.270 | 8,203 | -0.13(-1.55%) |
Nov 07, 2012 | 8.250 | 8.400 | 8.060 | 8.400 | 36,833 | +0.03(+0.36%) |
Nov 06, 2012 | 8.441 | 8.600 | 8.250 | 8.370 | 70,795 | +0.05(+0.60%) |
Nov 05, 2012 | 8.350 | 8.500 | 8.275 | 8.320 | 96,151 | +0.02(+0.24%) |
Nov 02, 2012 | 8.200 | 8.350 | 8.175 | 8.300 | 22,932 | -0.07(-0.84%) |
Nov 01, 2012 | 8.220 | 8.400 | 8.200 | 8.370 | 26,219 | -0.06(-0.71%) |
Oct 31, 2012 | 8.250 | 8.430 | 8.200 | 8.430 | 37,998 | +0.21(+2.55%) |
Oct 26, 2012 | 8.180 | 8.220 | 8.220 | 8.220 | 37,700 | -0.10(-1.20%) |
Oct 25, 2012 | 8.390 | 8.498 | 8.320 | 8.320 | 19,531 | -0.11(-1.30%) |
Oct 24, 2012 | 8.750 | 8.750 | 8.310 | 8.430 | 25,080 | -0.04(-0.47%) |
Oct 23, 2012 | 8.030 | 8.470 | 7.820 | 8.470 | 47,211 | +0.40(+4.96%) |
Oct 19, 2012 | 8.500 | 8.500 | 8.040 | 8.070 | 50,393 | -0.23(-2.77%) |
Oct 18, 2012 | 8.000 | 8.459 | 7.960 | 8.300 | 89,341 | +0.34(+4.27%) |
Oct 17, 2012 | 8.020 | 8.100 | 7.900 | 7.960 | 19,790 | -0.13(-1.59%) |
Oct 16, 2012 | 8.150 | 8.231 | 7.902 | 8.089 | 23,188 | -0.05(-0.63%) |
Oct 15, 2012 | 8.000 | 8.230 | 7.850 | 8.140 | 166,043 | +0.23(+2.96%) |
Oct 12, 2012 | 7.570 | 7.906 | 7.380 | 7.906 | 69,265 | +0.61(+8.30%) |
Oct 11, 2012 | 7.040 | 7.679 | 7.010 | 7.300 | 22,841 | +0.19(+2.67%) |
Oct 10, 2012 | 7.290 | 7.450 | 7.070 | 7.110 | 17,479 | -0.27(-3.66%) |
Oct 09, 2012 | 7.160 | 7.570 | 7.160 | 7.380 | 12,908 | -0.15(-1.99%) |
Oct 08, 2012 | 7.670 | 7.790 | 7.332 | 7.530 | 20,141 | -0.09(-1.18%) |
Oct 05, 2012 | 7.870 | 7.920 | 7.500 | 7.620 | 37,795 | -0.12(-1.55%) |
Oct 04, 2012 | 7.200 | 8.000 | 7.150 | 7.740 | 81,168 | +0.55(+7.65%) |
Oct 03, 2012 | 7.240 | 7.240 | 7.012 | 7.190 | 38,552 | -0.12(-1.64%) |
Oct 02, 2012 | 6.830 | 7.650 | 6.830 | 7.310 | 96,631 | +0.61(+9.10%) |
Oct 01, 2012 | 6.250 | 6.820 | 6.250 | 6.700 | 59,646 | +0.62(+10.20%) |
Sep 28, 2012 | 5.760 | 6.080 | 5.760 | 6.080 | 58,337 | +0.03(+0.50%) |
Sep 27, 2012 | 5.950 | 6.108 | 5.660 | 6.050 | 54,116 | -0.07(-1.14%) |
Sep 26, 2012 | 6.140 | 6.150 | 6.000 | 6.120 | 11,500 | +0.00(+0.00%) |
Sep 25, 2012 | 6.150 | 6.150 | 6.120 | 6.120 | 5,606 | +0.04(+0.66%) |
Sep 24, 2012 | 6.010 | 6.140 | 6.010 | 6.080 | 1,200 | +0.03(+0.50%) |
Sep 21, 2012 | 6.170 | 6.200 | 6.050 | 6.050 | 3,237 | +0.03(+0.50%) |
Sep 20, 2012 | 6.090 | 6.200 | 5.990 | 6.020 | 29,312 | +0.05(+0.84%) |
Sep 19, 2012 | 6.120 | 6.120 | 5.950 | 5.970 | 4,861 | -0.23(-3.71%) |
Sep 18, 2012 | 5.800 | 6.220 | 5.800 | 6.200 | 5,200 | +0.00(+0.00%) |
Sep 17, 2012 | 6.180 | 6.240 | 5.770 | 6.200 | 22,724 | +0.02(+0.32%) |
Sep 14, 2012 | 6.100 | 6.380 | 5.870 | 6.180 | 41,194 | +0.16(+2.66%) |
Sep 13, 2012 | 5.710 | 6.130 | 5.710 | 6.020 | 72,577 | +0.23(+3.97%) |
Sep 12, 2012 | 5.670 | 5.840 | 5.650 | 5.790 | 17,740 | +0.05(+0.87%) |
Sep 11, 2012 | 5.750 | 5.794 | 5.671 | 5.740 | 14,292 | -0.06(-1.03%) |
Sep 10, 2012 | 5.720 | 5.840 | 5.700 | 5.800 | 10,440 | +0.02(+0.38%) |
Sep 07, 2012 | 5.800 | 5.840 | 5.610 | 5.778 | 7,200 | -0.02(-0.37%) |
Sep 06, 2012 | 5.630 | 5.800 | 5.550 | 5.800 | 15,633 | +0.13(+2.29%) |
Sep 05, 2012 | 5.710 | 5.710 | 5.546 | 5.670 | 2,300 | -0.03(-0.53%) |
Sep 04, 2012 | 5.657 | 5.700 | 5.450 | 5.700 | 16,235 | +0.12(+2.18%) |
Aug 31, 2012 | 5.520 | 5.600 | 5.421 | 5.578 | 2,770 | +0.09(+1.61%) |
Aug 30, 2012 | 5.520 | 5.520 | 5.341 | 5.490 | 31,631 | -0.04(-0.72%) |
Aug 29, 2012 | 5.560 | 5.580 | 5.440 | 5.530 | 13,756 | +0.09(+1.65%) |
Aug 27, 2012 | 5.450 | 5.480 | 5.370 | 5.440 | 19,530 | +0.06(+1.12%) |
Aug 24, 2012 | 5.300 | 5.420 | 5.300 | 5.380 | 8,642 | -0.01(-0.19%) |
Aug 23, 2012 | 5.590 | 5.590 | 5.300 | 5.390 | 22,243 | -0.51(-8.64%) |
Aug 22, 2012 | 5.390 | 5.900 | 5.270 | 5.900 | 11,104 | +0.43(+7.86%) |
Aug 21, 2012 | 5.390 | 5.470 | 5.270 | 5.470 | 26,835 | +0.12(+2.24%) |
Aug 20, 2012 | 5.340 | 5.400 | 5.200 | 5.350 | 23,423 | +0.06(+1.13%) |
Aug 17, 2012 | 5.160 | 5.330 | 5.100 | 5.290 | 21,869 | +0.10(+1.93%) |
Aug 16, 2012 | 5.190 | 5.200 | 5.150 | 5.190 | 11,129 | +0.06(+1.17%) |
Aug 15, 2012 | 4.980 | 5.330 | 4.980 | 5.130 | 42,378 | +0.22(+4.48%) |
Aug 14, 2012 | 4.980 | 5.090 | 4.860 | 4.910 | 33,949 | -0.03(-0.61%) |
Aug 13, 2012 | 4.850 | 4.980 | 4.850 | 4.940 | 55,519 | +0.06(+1.15%) |
Aug 10, 2012 | 4.900 | 4.900 | 4.750 | 4.884 | 9,498 | +0.01(+0.21%) |
Aug 09, 2012 | 4.840 | 4.900 | 4.760 | 4.874 | 20,930 | -0.03(-0.53%) |
Aug 08, 2012 | 4.660 | 5.000 | 4.660 | 4.900 | 32,549 | +0.23(+4.93%) |
Aug 07, 2012 | 4.760 | 4.850 | 4.431 | 4.670 | 111,244 | -0.09(-1.93%) |
Aug 06, 2012 | 4.790 | 4.827 | 4.710 | 4.762 | 4,481 | +0.02(+0.46%) |
Aug 03, 2012 | 4.690 | 4.790 | 4.490 | 4.740 | 25,247 | -0.05(-1.04%) |
Aug 02, 2012 | 4.840 | 4.980 | 4.650 | 4.790 | 15,365 | -0.05(-1.03%) |
Aug 01, 2012 | 4.920 | 5.064 | 4.740 | 4.840 | 10,769 | -0.16(-3.20%) |
Jul 31, 2012 | 4.980 | 5.010 | 4.830 | 5.000 | 18,795 | -0.03(-0.60%) |
Jul 30, 2012 | 5.020 | 5.077 | 4.931 | 5.030 | 8,028 | +0.03(+0.60%) |
Jul 27, 2012 | 4.880 | 5.190 | 4.880 | 5.000 | 118,095 | +0.09(+1.85%) |
Jul 26, 2012 | 5.200 | 5.200 | 4.909 | 4.909 | 12,527 | -0.21(-4.12%) |
Jul 25, 2012 | 5.180 | 5.203 | 4.820 | 5.120 | 25,710 | -0.03(-0.58%) |
Jul 24, 2012 | 5.190 | 5.200 | 4.800 | 5.150 | 7,647 | +0.00(+0.00%) |
Jul 23, 2012 | 5.080 | 5.200 | 5.000 | 5.150 | 3,990 | -0.04(-0.77%) |
Jul 20, 2012 | 5.190 | 5.240 | 5.001 | 5.190 | 1,872 | +0.01(+0.19%) |
Jul 19, 2012 | 5.230 | 5.270 | 5.120 | 5.180 | 28,646 | -0.09(-1.71%) |
Jul 18, 2012 | 5.250 | 5.340 | 5.250 | 5.270 | 18,152 | +0.05(+0.96%) |
Jul 17, 2012 | 5.230 | 5.230 | 5.190 | 5.220 | 26,900 | +0.02(+0.38%) |
Jul 16, 2012 | 5.250 | 5.360 | 5.200 | 5.200 | 9,505 | -0.10(-1.83%) |
Jul 13, 2012 | 5.260 | 5.350 | 5.171 | 5.297 | 9,805 | -0.08(-1.54%) |
Jul 12, 2012 | 5.160 | 5.380 | 5.160 | 5.380 | 22,399 | +0.15(+2.87%) |
Jul 11, 2012 | 5.250 | 5.250 | 5.131 | 5.230 | 2,416 | +0.00(+0.00%) |
Jul 10, 2012 | 5.250 | 5.250 | 5.122 | 5.230 | 16,754 | +0.06(+1.16%) |
Jul 09, 2012 | 5.100 | 5.310 | 5.100 | 5.170 | 14,729 | +0.05(+0.98%) |
Jul 06, 2012 | 5.250 | 5.255 | 5.050 | 5.120 | 10,790 | -0.13(-2.48%) |
Jul 05, 2012 | 5.250 | 5.400 | 5.240 | 5.250 | 6,655 | -0.05(-0.94%) |
Jul 03, 2012 | 5.300 | 5.300 | 5.290 | 5.300 | 2,000 | +0.07(+1.34%) |
Jul 02, 2012 | 5.290 | 5.340 | 4.930 | 5.230 | 28,415 | -0.06(-1.13%) |
Jun 29, 2012 | 5.240 | 5.461 | 5.200 | 5.290 | 60,352 | +0.06(+1.15%) |
Jun 28, 2012 | 5.330 | 5.540 | 5.210 | 5.230 | 38,549 | -0.28(-5.08%) |
Jun 27, 2012 | 5.560 | 5.630 | 5.390 | 5.510 | 7,456 | -0.05(-0.90%) |
Jun 26, 2012 | 5.620 | 5.630 | 5.480 | 5.560 | 12,697 | -0.05(-0.89%) |
Jun 25, 2012 | 5.820 | 5.830 | 5.500 | 5.610 | 15,877 | -0.27(-4.59%) |
Jun 22, 2012 | 5.800 | 5.880 | 5.770 | 5.880 | 44,290 | +0.02(+0.34%) |
Jun 21, 2012 | 5.720 | 5.950 | 5.720 | 5.860 | 13,580 | -0.04(-0.68%) |
Jun 20, 2012 | 5.880 | 5.999 | 5.861 | 5.900 | 42,000 | -0.05(-0.84%) |
Jun 19, 2012 | 5.980 | 6.030 | 5.815 | 5.950 | 30,374 | +0.05(+0.85%) |
Jun 18, 2012 | 5.900 | 5.950 | 5.660 | 5.900 | 33,327 | +0.03(+0.51%) |
Jun 15, 2012 | 5.820 | 5.870 | 5.750 | 5.870 | 22,454 | +0.09(+1.56%) |
Jun 14, 2012 | 5.840 | 5.840 | 5.651 | 5.780 | 83,182 | -0.10(-1.70%) |
Jun 13, 2012 | 5.910 | 5.910 | 5.747 | 5.880 | 8,213 | -0.07(-1.18%) |
Jun 12, 2012 | 5.820 | 5.950 | 5.720 | 5.950 | 61,019 | +0.16(+2.76%) |
Jun 11, 2012 | 5.780 | 5.800 | 5.700 | 5.790 | 11,204 | +0.01(+0.17%) |
Jun 08, 2012 | 5.670 | 5.900 | 5.550 | 5.780 | 16,614 | +0.12(+2.12%) |
Jun 07, 2012 | 5.790 | 5.790 | 5.574 | 5.660 | 5,789 | -0.10(-1.74%) |
Jun 06, 2012 | 5.500 | 5.850 | 5.300 | 5.760 | 48,088 | +0.24(+4.35%) |
Jun 05, 2012 | 5.490 | 5.530 | 5.400 | 5.520 | 23,971 | +0.02(+0.36%) |
Jun 04, 2012 | 5.480 | 5.500 | 5.420 | 5.500 | 35,564 | -0.01(-0.18%) |
Jun 01, 2012 | 5.360 | 5.520 | 5.360 | 5.510 | 45,192 | +0.08(+1.47%) |
May 31, 2012 | 5.440 | 5.490 | 5.400 | 5.430 | 8,541 | -0.05(-0.91%) |
May 30, 2012 | 5.250 | 5.480 | 5.250 | 5.480 | 12,712 | -0.01(-0.18%) |
May 29, 2012 | 5.500 | 5.500 | 5.400 | 5.490 | 25,837 | +0.00(+0.00%) |
May 25, 2012 | 5.470 | 5.500 | 5.350 | 5.490 | 31,786 | -0.01(-0.18%) |
May 24, 2012 | 5.500 | 5.500 | 5.430 | 5.500 | 3,900 | +0.00(+0.00%) |
May 23, 2012 | 5.460 | 5.520 | 5.390 | 5.500 | 17,069 | +0.00(+0.00%) |
May 22, 2012 | 5.410 | 5.640 | 5.410 | 5.500 | 19,300 | +0.05(+0.92%) |
May 21, 2012 | 5.350 | 5.510 | 5.350 | 5.450 | 52,228 | -0.02(-0.37%) |
May 18, 2012 | 5.500 | 5.640 | 5.320 | 5.470 | 136,456 | -0.21(-3.70%) |
May 17, 2012 | 5.750 | 5.750 | 5.539 | 5.680 | 30,585 | +0.03(+0.53%) |
May 16, 2012 | 5.790 | 5.850 | 5.610 | 5.650 | 13,407 | -0.10(-1.74%) |
May 15, 2012 | 5.650 | 5.870 | 5.600 | 5.750 | 11,450 | +0.13(+2.31%) |
May 14, 2012 | 5.710 | 5.710 | 5.450 | 5.620 | 29,266 | -0.08(-1.41%) |
May 11, 2012 | 5.920 | 5.970 | 5.650 | 5.700 | 25,032 | -0.25(-4.20%) |
May 10, 2012 | 6.050 | 6.180 | 5.880 | 5.950 | 30,734 | -0.13(-2.14%) |
May 09, 2012 | 5.950 | 6.130 | 5.950 | 6.080 | 25,137 | -0.05(-0.82%) |
May 08, 2012 | 5.970 | 6.139 | 5.970 | 6.130 | 19,211 | +0.13(+2.17%) |
May 07, 2012 | 6.150 | 6.150 | 5.910 | 6.000 | 10,880 | -0.15(-2.44%) |
May 04, 2012 | 6.170 | 6.170 | 6.080 | 6.150 | 11,294 | -0.05(-0.81%) |
May 03, 2012 | 6.250 | 6.300 | 6.090 | 6.200 | 19,650 | -0.03(-0.48%) |
May 02, 2012 | 6.220 | 6.330 | 6.200 | 6.230 | 6,792 | +0.00(+0.00%) |