Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 7.650 | 7.850 | 7.600 | 7.810 | 49,209,632 | +0.16(+2.09%) |
Mar 27, 2013 | 7.380 | 7.715 | 7.310 | 7.650 | 43,993,568 | +0.21(+2.82%) |
Mar 26, 2013 | 7.320 | 7.460 | 7.280 | 7.440 | 14,323,288 | +0.12(+1.64%) |
Mar 25, 2013 | 7.420 | 7.430 | 7.285 | 7.320 | 11,806,207 | -0.08(-1.08%) |
Mar 22, 2013 | 7.380 | 7.480 | 7.350 | 7.400 | 10,343,810 | +0.03(+0.41%) |
Mar 21, 2013 | 7.410 | 7.490 | 7.345 | 7.370 | 15,274,225 | -0.08(-1.07%) |
Mar 20, 2013 | 7.310 | 7.520 | 7.300 | 7.450 | 14,122,213 | +0.18(+2.48%) |
Mar 19, 2013 | 7.350 | 7.430 | 7.240 | 7.270 | 11,274,146 | -0.05(-0.68%) |
Mar 18, 2013 | 7.300 | 7.390 | 7.295 | 7.320 | 9,509,870 | -0.07(-0.95%) |
Mar 15, 2013 | 7.480 | 7.490 | 7.360 | 7.390 | 13,346,381 | -0.13(-1.73%) |
Mar 14, 2013 | 7.580 | 7.580 | 7.480 | 7.520 | 8,545,466 | -0.01(-0.13%) |
Mar 13, 2013 | 7.580 | 7.580 | 7.450 | 7.530 | 7,493,454 | -0.06(-0.79%) |
Mar 12, 2013 | 7.480 | 7.645 | 7.460 | 7.590 | 19,515,230 | +0.09(+1.20%) |
Mar 11, 2013 | 7.470 | 7.520 | 7.330 | 7.500 | 13,266,897 | +0.01(+0.13%) |
Mar 08, 2013 | 7.450 | 7.565 | 7.410 | 7.490 | 11,780,840 | +0.06(+0.81%) |
Mar 07, 2013 | 7.530 | 7.600 | 7.420 | 7.430 | 11,564,942 | -0.09(-1.20%) |
Mar 06, 2013 | 7.430 | 7.620 | 7.350 | 7.520 | 25,953,496 | +0.14(+1.90%) |
Mar 05, 2013 | 7.400 | 7.440 | 7.280 | 7.380 | 15,437,682 | +0.02(+0.27%) |
Mar 04, 2013 | 7.370 | 7.400 | 7.240 | 7.360 | 16,034,768 | -0.01(-0.14%) |
Mar 01, 2013 | 7.350 | 7.430 | 7.260 | 7.370 | 15,926,036 | -0.02(-0.27%) |
Feb 28, 2013 | 7.365 | 7.445 | 7.325 | 7.390 | 16,266,876 | +0.06(+0.82%) |
Feb 27, 2013 | 7.270 | 7.395 | 7.170 | 7.330 | 18,302,896 | +0.02(+0.27%) |
Feb 26, 2013 | 7.240 | 7.340 | 7.180 | 7.310 | 19,867,808 | +0.08(+1.11%) |
Feb 25, 2013 | 7.400 | 7.470 | 7.220 | 7.230 | 14,461,480 | -0.14(-1.90%) |
Feb 22, 2013 | 7.270 | 7.400 | 7.220 | 7.370 | 16,170,251 | +0.11(+1.52%) |
Feb 21, 2013 | 7.260 | 7.350 | 7.165 | 7.260 | 21,821,652 | -0.03(-0.41%) |
Feb 20, 2013 | 7.480 | 7.540 | 7.280 | 7.290 | 23,769,304 | -0.21(-2.80%) |
Feb 19, 2013 | 7.490 | 7.530 | 7.360 | 7.500 | 20,657,396 | -0.04(-0.53%) |
Feb 15, 2013 | 7.510 | 7.560 | 7.440 | 7.540 | 17,839,300 | +0.01(+0.13%) |
Feb 14, 2013 | 7.400 | 7.620 | 7.360 | 7.530 | 24,557,444 | +0.08(+1.07%) |
Feb 13, 2013 | 7.600 | 7.620 | 7.310 | 7.450 | 34,767,912 | -0.14(-1.84%) |
Feb 12, 2013 | 7.670 | 7.730 | 7.530 | 7.590 | 29,098,640 | -0.04(-0.52%) |
Feb 11, 2013 | 7.700 | 7.715 | 7.590 | 7.630 | 25,170,824 | -0.07(-0.91%) |
Feb 08, 2013 | 7.640 | 7.730 | 7.580 | 7.700 | 16,664,053 | +0.06(+0.79%) |
Feb 07, 2013 | 7.670 | 7.710 | 7.590 | 7.640 | 22,255,168 | -0.02(-0.26%) |
Feb 06, 2013 | 7.650 | 7.690 | 7.530 | 7.660 | 30,718,944 | +0.21(+2.82%) |
Feb 04, 2013 | 7.590 | 7.590 | 7.430 | 7.450 | 27,812,904 | -0.19(-2.49%) |
Feb 01, 2013 | 7.510 | 7.680 | 7.480 | 7.640 | 34,985,984 | +0.17(+2.28%) |
Jan 31, 2013 | 7.330 | 7.527 | 7.270 | 7.470 | 35,790,104 | +0.16(+2.19%) |
Jan 30, 2013 | 7.120 | 7.380 | 7.100 | 7.310 | 44,079,296 | +0.21(+2.96%) |
Jan 29, 2013 | 7.250 | 7.410 | 7.050 | 7.100 | 70,430,376 | +0.24(+3.50%) |
Jan 28, 2013 | 6.860 | 6.920 | 6.790 | 6.860 | 23,688,028 | +0.00(+0.00%) |
Jan 25, 2013 | 6.880 | 6.910 | 6.790 | 6.860 | 21,279,076 | +0.02(+0.29%) |
Jan 24, 2013 | 6.840 | 6.930 | 6.720 | 6.840 | 30,283,548 | -0.02(-0.29%) |
Jan 23, 2013 | 6.860 | 6.885 | 6.730 | 6.860 | 23,512,936 | +0.00(+0.00%) |
Jan 22, 2013 | 6.700 | 6.875 | 6.645 | 6.860 | 23,912,468 | +0.16(+2.39%) |
Jan 18, 2013 | 6.630 | 6.710 | 6.560 | 6.700 | 25,676,592 | +0.09(+1.36%) |
Jan 17, 2013 | 6.470 | 6.660 | 6.460 | 6.610 | 21,646,568 | +0.16(+2.48%) |
Jan 16, 2013 | 6.500 | 6.510 | 6.400 | 6.450 | 15,030,486 | -0.06(-0.92%) |
Jan 15, 2013 | 6.380 | 6.570 | 6.360 | 6.510 | 34,951,172 | +0.19(+3.01%) |
Jan 14, 2013 | 6.330 | 6.440 | 6.280 | 6.320 | 10,774,661 | -0.04(-0.63%) |
Jan 11, 2013 | 6.320 | 6.380 | 6.250 | 6.360 | 10,967,702 | +0.06(+0.95%) |
Jan 10, 2013 | 6.340 | 6.340 | 6.170 | 6.300 | 17,988,430 | +0.02(+0.32%) |
Jan 09, 2013 | 6.150 | 6.320 | 6.060 | 6.280 | 24,853,068 | +0.16(+2.61%) |
Jan 08, 2013 | 6.000 | 6.200 | 5.990 | 6.120 | 27,219,372 | +0.14(+2.34%) |
Jan 07, 2013 | 5.920 | 6.070 | 5.920 | 5.980 | 24,078,676 | +0.06(+1.01%) |
Jan 04, 2013 | 5.950 | 6.010 | 5.860 | 5.920 | 15,409,939 | -0.03(-0.50%) |
Jan 03, 2013 | 5.920 | 5.990 | 5.810 | 5.950 | 12,250,918 | +0.06(+1.02%) |
Jan 02, 2013 | 5.795 | 5.900 | 5.725 | 5.890 | 12,050,232 | +0.17(+2.88%) |
Dec 31, 2012 | 5.570 | 5.760 | 5.530 | 5.725 | 10,141,847 | +0.14(+2.60%) |
Dec 28, 2012 | 5.660 | 5.680 | 5.560 | 5.580 | 5,937,771 | -0.12(-2.11%) |
Dec 27, 2012 | 5.690 | 5.730 | 5.570 | 5.700 | 8,082,257 | +0.00(+0.00%) |
Dec 26, 2012 | 5.780 | 5.780 | 5.660 | 5.700 | 7,938,373 | -0.08(-1.38%) |
Dec 24, 2012 | 5.800 | 5.810 | 5.730 | 5.780 | 4,115,268 | -0.04(-0.69%) |
Dec 21, 2012 | 5.770 | 5.820 | 5.700 | 5.820 | 16,953,472 | +0.01(+0.17%) |
Dec 20, 2012 | 5.760 | 5.840 | 5.730 | 5.810 | 8,199,633 | +0.07(+1.22%) |
Dec 19, 2012 | 5.790 | 5.800 | 5.720 | 5.740 | 7,774,671 | -0.05(-0.86%) |
Dec 18, 2012 | 5.760 | 5.800 | 5.710 | 5.790 | 10,967,163 | +0.05(+0.87%) |
Dec 17, 2012 | 5.670 | 5.750 | 5.630 | 5.740 | 10,216,862 | +0.07(+1.23%) |
Dec 14, 2012 | 5.750 | 5.765 | 5.600 | 5.670 | 10,162,658 | +0.04(+0.71%) |
Dec 13, 2012 | 5.690 | 5.720 | 5.610 | 5.630 | 11,732,772 | -0.04(-0.71%) |
Dec 12, 2012 | 5.780 | 5.780 | 5.660 | 5.670 | 10,507,394 | -0.07(-1.22%) |
Dec 11, 2012 | 5.720 | 5.740 | 5.640 | 5.740 | 11,052,278 | +0.03(+0.53%) |
Dec 10, 2012 | 5.560 | 5.730 | 5.530 | 5.710 | 15,155,505 | +0.11(+1.96%) |
Dec 07, 2012 | 5.620 | 5.630 | 5.460 | 5.600 | 18,709,856 | +0.01(+0.18%) |
Dec 06, 2012 | 5.590 | 5.630 | 5.550 | 5.590 | 16,044,997 | +0.02(+0.36%) |
Dec 05, 2012 | 5.560 | 5.620 | 5.540 | 5.570 | 14,839,045 | +0.02(+0.36%) |
Dec 04, 2012 | 5.600 | 5.610 | 5.510 | 5.550 | 15,791,826 | +0.01(+0.18%) |
Nov 30, 2012 | 5.680 | 5.700 | 5.515 | 5.540 | 19,755,484 | -0.09(-1.60%) |
Nov 29, 2012 | 5.700 | 5.770 | 5.590 | 5.630 | 13,557,754 | -0.06(-1.05%) |
Nov 28, 2012 | 5.600 | 5.720 | 5.570 | 5.690 | 15,199,818 | +0.06(+1.07%) |
Nov 27, 2012 | 5.610 | 5.740 | 5.500 | 5.630 | 22,242,410 | -0.03(-0.53%) |
Nov 26, 2012 | 5.650 | 5.860 | 5.590 | 5.660 | 40,267,804 | +0.07(+1.25%) |
Nov 23, 2012 | 5.510 | 5.640 | 5.460 | 5.590 | 14,303,454 | +0.09(+1.64%) |
Nov 21, 2012 | 5.220 | 5.530 | 5.180 | 5.500 | 52,526,468 | +0.27(+5.16%) |
Nov 20, 2012 | 5.250 | 5.340 | 5.180 | 5.230 | 23,744,944 | +0.02(+0.38%) |
Nov 19, 2012 | 5.210 | 5.240 | 5.170 | 5.210 | 8,160,628 | +0.07(+1.36%) |
Nov 16, 2012 | 5.120 | 5.200 | 5.100 | 5.140 | 10,517,999 | +0.03(+0.59%) |
Nov 15, 2012 | 5.120 | 5.170 | 5.090 | 5.110 | 8,762,331 | -0.01(-0.20%) |
Nov 14, 2012 | 5.220 | 5.280 | 5.110 | 5.120 | 10,508,468 | -0.07(-1.35%) |
Nov 13, 2012 | 5.200 | 5.330 | 5.180 | 5.190 | 15,141,190 | -0.02(-0.38%) |
Nov 12, 2012 | 5.170 | 5.220 | 5.150 | 5.210 | 7,816,009 | +0.06(+1.17%) |
Nov 09, 2012 | 5.080 | 5.240 | 5.080 | 5.150 | 13,507,340 | +0.07(+1.38%) |
Nov 08, 2012 | 5.160 | 5.210 | 5.080 | 5.080 | 12,358,202 | -0.08(-1.55%) |
Nov 07, 2012 | 5.310 | 5.320 | 5.130 | 5.160 | 10,789,644 | -0.19(-3.55%) |
Nov 06, 2012 | 5.350 | 5.450 | 5.310 | 5.350 | 11,914,919 | +0.01(+0.19%) |
Nov 05, 2012 | 5.200 | 5.350 | 5.170 | 5.340 | 14,723,801 | +0.14(+2.69%) |
Nov 02, 2012 | 5.230 | 5.260 | 5.170 | 5.200 | 8,793,016 | -0.04(-0.76%) |
Nov 01, 2012 | 5.100 | 5.240 | 5.100 | 5.240 | 9,283,829 | +0.10(+1.95%) |
Oct 31, 2012 | 5.150 | 5.170 | 5.070 | 5.140 | 5,820,588 | -0.03(-0.58%) |
Oct 26, 2012 | 5.050 | 5.170 | 5.170 | 5.170 | 15,638,500 | +0.05(+0.98%) |
Oct 25, 2012 | 5.150 | 5.190 | 5.070 | 5.120 | 10,309,456 | +0.05(+0.99%) |
Oct 24, 2012 | 5.170 | 5.220 | 5.070 | 5.070 | 15,351,565 | -0.03(-0.59%) |
Oct 23, 2012 | 5.150 | 5.260 | 5.100 | 5.100 | 24,070,056 | -0.12(-2.30%) |
Oct 19, 2012 | 5.360 | 5.400 | 5.180 | 5.220 | 18,667,460 | -0.18(-3.33%) |
Oct 18, 2012 | 5.500 | 5.540 | 5.350 | 5.400 | 31,549,382 | -0.22(-3.91%) |
Oct 17, 2012 | 5.640 | 5.690 | 5.520 | 5.620 | 12,930,933 | -0.04(-0.71%) |
Oct 16, 2012 | 5.660 | 5.715 | 5.620 | 5.660 | 5,921,920 | +0.03(+0.53%) |
Oct 15, 2012 | 5.600 | 5.630 | 5.540 | 5.630 | 6,332,795 | +0.06(+1.08%) |
Oct 12, 2012 | 5.580 | 5.680 | 5.500 | 5.570 | 13,269,759 | -0.01(-0.18%) |
Oct 11, 2012 | 5.620 | 5.740 | 5.570 | 5.580 | 13,178,209 | +0.01(+0.18%) |
Oct 10, 2012 | 5.590 | 5.620 | 5.510 | 5.570 | 6,152,581 | -0.03(-0.54%) |
Oct 09, 2012 | 5.730 | 5.750 | 5.590 | 5.600 | 6,842,282 | -0.15(-2.61%) |
Oct 08, 2012 | 5.760 | 5.780 | 5.710 | 5.750 | 4,428,979 | -0.01(-0.17%) |
Oct 05, 2012 | 5.850 | 5.900 | 5.730 | 5.760 | 12,382,407 | -0.05(-0.86%) |
Oct 04, 2012 | 5.740 | 5.840 | 5.690 | 5.810 | 7,262,835 | +0.12(+2.11%) |
Oct 03, 2012 | 5.670 | 5.720 | 5.625 | 5.690 | 10,898,054 | +0.03(+0.53%) |
Oct 02, 2012 | 5.690 | 5.700 | 5.590 | 5.660 | 8,532,706 | -0.03(-0.53%) |
Oct 01, 2012 | 5.760 | 5.780 | 5.630 | 5.690 | 14,233,414 | -0.05(-0.87%) |
Sep 28, 2012 | 5.630 | 5.750 | 5.580 | 5.740 | 9,910,339 | +0.08(+1.41%) |
Sep 27, 2012 | 5.640 | 5.710 | 5.600 | 5.660 | 8,741,206 | +0.05(+0.89%) |
Sep 26, 2012 | 5.630 | 5.660 | 5.550 | 5.610 | 6,393,386 | -0.02(-0.36%) |
Sep 25, 2012 | 5.680 | 5.750 | 5.620 | 5.630 | 19,246,642 | -0.01(-0.18%) |
Sep 24, 2012 | 5.770 | 5.790 | 5.640 | 5.640 | 20,050,116 | -0.15(-2.59%) |
Sep 21, 2012 | 5.810 | 5.840 | 5.770 | 5.790 | 7,775,929 | +0.00(+0.00%) |
Sep 20, 2012 | 5.730 | 5.820 | 5.710 | 5.790 | 8,050,283 | +0.03(+0.52%) |
Sep 19, 2012 | 5.780 | 5.890 | 5.720 | 5.760 | 14,800,493 | +0.01(+0.17%) |
Sep 18, 2012 | 5.590 | 5.790 | 5.550 | 5.750 | 15,843,661 | -0.03(-0.52%) |
Sep 17, 2012 | 5.800 | 5.830 | 5.730 | 5.780 | 7,124,332 | -0.04(-0.69%) |
Sep 14, 2012 | 5.750 | 5.880 | 5.740 | 5.820 | 9,107,880 | +0.04(+0.69%) |
Sep 13, 2012 | 5.640 | 5.795 | 5.590 | 5.780 | 8,767,955 | +0.14(+2.48%) |
Sep 12, 2012 | 5.590 | 5.690 | 5.580 | 5.640 | 8,906,757 | +0.06(+1.08%) |
Sep 11, 2012 | 5.590 | 5.665 | 5.540 | 5.580 | 8,394,552 | -0.02(-0.36%) |
Sep 10, 2012 | 5.630 | 5.670 | 5.580 | 5.600 | 7,706,194 | -0.03(-0.53%) |
Sep 07, 2012 | 5.570 | 5.640 | 5.510 | 5.630 | 16,101,463 | +0.08(+1.44%) |
Sep 06, 2012 | 5.550 | 5.620 | 5.510 | 5.550 | 13,140,681 | +0.03(+0.54%) |
Sep 05, 2012 | 5.430 | 5.540 | 5.340 | 5.520 | 15,260,560 | +0.11(+2.03%) |
Sep 04, 2012 | 5.380 | 5.440 | 5.370 | 5.410 | 11,650,846 | +0.01(+0.19%) |
Aug 31, 2012 | 5.460 | 5.510 | 5.390 | 5.400 | 8,957,749 | -0.03(-0.55%) |
Aug 30, 2012 | 5.510 | 5.530 | 5.420 | 5.430 | 6,443,533 | -0.12(-2.16%) |
Aug 29, 2012 | 5.470 | 5.580 | 5.460 | 5.550 | 10,490,132 | +0.12(+2.21%) |
Aug 27, 2012 | 5.460 | 5.530 | 5.420 | 5.430 | 9,969,795 | -0.07(-1.27%) |
Aug 24, 2012 | 5.390 | 5.530 | 5.380 | 5.500 | 9,515,068 | +0.10(+1.85%) |
Aug 23, 2012 | 5.510 | 5.530 | 5.370 | 5.400 | 10,371,613 | -0.12(-2.17%) |
Aug 22, 2012 | 5.600 | 5.640 | 5.470 | 5.520 | 14,147,044 | -0.11(-1.95%) |
Aug 21, 2012 | 5.600 | 5.700 | 5.590 | 5.630 | 13,182,563 | +0.02(+0.36%) |
Aug 20, 2012 | 5.560 | 5.640 | 5.550 | 5.610 | 9,437,942 | +0.02(+0.36%) |
Aug 17, 2012 | 5.480 | 5.610 | 5.480 | 5.590 | 17,969,492 | +0.08(+1.45%) |
Aug 16, 2012 | 5.530 | 5.580 | 5.490 | 5.510 | 14,705,183 | -0.02(-0.36%) |
Aug 15, 2012 | 5.450 | 5.550 | 5.440 | 5.530 | 7,486,142 | +0.07(+1.28%) |
Aug 14, 2012 | 5.530 | 5.537 | 5.430 | 5.460 | 8,500,096 | -0.05(-0.91%) |
Aug 13, 2012 | 5.510 | 5.540 | 5.440 | 5.510 | 7,541,795 | -0.03(-0.54%) |
Aug 10, 2012 | 5.490 | 5.560 | 5.440 | 5.540 | 16,014,386 | +0.04(+0.73%) |
Aug 09, 2012 | 5.380 | 5.500 | 5.360 | 5.500 | 18,406,848 | +0.12(+2.23%) |
Aug 08, 2012 | 5.330 | 5.430 | 5.280 | 5.380 | 15,993,960 | +0.05(+0.94%) |
Aug 07, 2012 | 5.280 | 5.370 | 5.250 | 5.330 | 21,733,656 | +0.07(+1.33%) |
Aug 06, 2012 | 5.320 | 5.330 | 5.240 | 5.260 | 26,992,440 | -0.05(-0.94%) |
Aug 03, 2012 | 5.330 | 5.340 | 5.240 | 5.310 | 22,397,926 | +0.19(+3.71%) |
Aug 02, 2012 | 5.150 | 5.180 | 5.100 | 5.120 | 12,868,505 | -0.09(-1.73%) |
Aug 01, 2012 | 5.180 | 5.290 | 5.170 | 5.210 | 20,461,140 | +0.04(+0.77%) |
Jul 31, 2012 | 5.140 | 5.230 | 5.140 | 5.170 | 16,006,073 | +0.01(+0.19%) |
Jul 30, 2012 | 5.180 | 5.220 | 5.100 | 5.160 | 18,891,012 | -0.06(-1.15%) |
Jul 27, 2012 | 5.020 | 5.230 | 5.000 | 5.220 | 24,393,932 | +0.25(+5.03%) |
Jul 26, 2012 | 5.200 | 5.290 | 4.790 | 4.970 | 75,284,240 | -0.36(-6.75%) |
Jul 25, 2012 | 5.230 | 5.340 | 5.150 | 5.330 | 12,891,975 | +0.13(+2.50%) |
Jul 24, 2012 | 5.270 | 5.330 | 5.160 | 5.200 | 10,307,860 | -0.06(-1.14%) |
Jul 23, 2012 | 5.350 | 5.370 | 5.260 | 5.260 | 11,370,383 | -0.12(-2.23%) |
Jul 20, 2012 | 5.550 | 5.550 | 5.380 | 5.380 | 8,437,073 | -0.20(-3.58%) |
Jul 19, 2012 | 5.580 | 5.600 | 5.510 | 5.580 | 12,218,237 | +0.02(+0.36%) |
Jul 18, 2012 | 5.550 | 5.630 | 5.510 | 5.560 | 13,726,841 | -0.07(-1.24%) |
Jul 17, 2012 | 5.580 | 5.640 | 5.520 | 5.630 | 6,497,123 | +0.06(+1.08%) |
Jul 16, 2012 | 5.560 | 5.590 | 5.480 | 5.570 | 12,623,043 | -0.02(-0.36%) |
Jul 13, 2012 | 5.570 | 5.650 | 5.505 | 5.590 | 13,106,614 | +0.02(+0.36%) |
Jul 12, 2012 | 5.580 | 5.610 | 5.525 | 5.570 | 7,708,379 | -0.05(-0.89%) |
Jul 11, 2012 | 5.530 | 5.630 | 5.510 | 5.620 | 6,697,055 | +0.11(+2.00%) |
Jul 10, 2012 | 5.660 | 5.680 | 5.510 | 5.510 | 18,757,788 | -0.11(-1.96%) |
Jul 09, 2012 | 5.630 | 5.680 | 5.580 | 5.620 | 9,398,958 | -0.03(-0.53%) |
Jul 06, 2012 | 5.650 | 5.700 | 5.620 | 5.650 | 5,785,927 | -0.07(-1.22%) |
Jul 05, 2012 | 5.770 | 5.800 | 5.710 | 5.720 | 5,967,277 | -0.08(-1.38%) |
Jul 03, 2012 | 5.780 | 5.810 | 5.740 | 5.800 | 4,340,430 | +0.00(+0.00%) |
Jul 02, 2012 | 5.670 | 5.820 | 5.660 | 5.800 | 10,634,592 | +0.13(+2.29%) |
Jun 29, 2012 | 5.640 | 5.690 | 5.630 | 5.670 | 12,371,203 | +0.12(+2.16%) |
Jun 28, 2012 | 5.620 | 5.650 | 5.480 | 5.550 | 11,891,287 | -0.09(-1.60%) |
Jun 27, 2012 | 5.550 | 5.680 | 5.490 | 5.640 | 9,680,954 | +0.12(+2.17%) |
Jun 26, 2012 | 5.520 | 5.590 | 5.510 | 5.520 | 9,023,250 | +0.00(+0.00%) |
Jun 25, 2012 | 5.650 | 5.660 | 5.510 | 5.520 | 9,136,058 | -0.18(-3.16%) |
Jun 22, 2012 | 5.630 | 5.750 | 5.620 | 5.700 | 8,380,230 | +0.08(+1.42%) |
Jun 21, 2012 | 5.730 | 5.760 | 5.600 | 5.620 | 11,396,907 | -0.10(-1.75%) |
Jun 20, 2012 | 5.780 | 5.790 | 5.670 | 5.720 | 16,770,698 | -0.07(-1.21%) |
Jun 19, 2012 | 5.810 | 5.900 | 5.780 | 5.790 | 16,807,388 | +0.01(+0.17%) |
Jun 18, 2012 | 5.890 | 5.900 | 5.700 | 5.780 | 19,881,992 | -0.17(-2.86%) |
Jun 15, 2012 | 5.840 | 5.951 | 5.780 | 5.950 | 20,328,364 | +0.15(+2.59%) |
Jun 14, 2012 | 5.720 | 5.880 | 5.700 | 5.800 | 11,687,027 | +0.09(+1.58%) |
Jun 13, 2012 | 5.840 | 5.890 | 5.710 | 5.710 | 11,269,686 | -0.16(-2.73%) |
Jun 12, 2012 | 5.730 | 5.880 | 5.610 | 5.870 | 17,406,044 | +0.19(+3.35%) |
Jun 11, 2012 | 5.760 | 5.780 | 5.640 | 5.680 | 11,300,023 | -0.03(-0.53%) |
Jun 08, 2012 | 5.650 | 5.740 | 5.600 | 5.710 | 8,755,898 | +0.05(+0.88%) |
Jun 07, 2012 | 5.650 | 5.750 | 5.640 | 5.660 | 9,090,480 | +0.00(+0.00%) |
Jun 06, 2012 | 5.620 | 5.690 | 5.590 | 5.660 | 15,077,110 | +0.09(+1.62%) |
Jun 05, 2012 | 5.550 | 5.610 | 5.530 | 5.570 | 13,178,453 | -0.02(-0.36%) |
Jun 04, 2012 | 5.670 | 5.800 | 5.550 | 5.590 | 23,623,486 | -0.02(-0.36%) |
Jun 01, 2012 | 5.660 | 5.710 | 5.610 | 5.610 | 9,768,362 | -0.13(-2.26%) |
May 31, 2012 | 5.780 | 5.800 | 5.660 | 5.740 | 9,120,486 | -0.03(-0.52%) |
May 30, 2012 | 5.820 | 5.880 | 5.750 | 5.770 | 7,892,711 | -0.13(-2.20%) |
May 29, 2012 | 5.900 | 5.990 | 5.850 | 5.900 | 9,047,616 | +0.03(+0.51%) |
May 25, 2012 | 5.840 | 5.920 | 5.830 | 5.870 | 8,830,940 | -0.04(-0.68%) |
May 24, 2012 | 5.910 | 5.935 | 5.790 | 5.910 | 10,044,587 | +0.00(+0.00%) |
May 23, 2012 | 5.880 | 5.940 | 5.780 | 5.910 | 10,120,873 | -0.03(-0.51%) |
May 22, 2012 | 6.000 | 6.020 | 5.830 | 5.940 | 19,168,040 | -0.05(-0.83%) |
May 21, 2012 | 6.000 | 6.060 | 5.960 | 5.990 | 10,286,248 | +0.03(+0.50%) |
May 18, 2012 | 6.230 | 6.230 | 5.910 | 5.960 | 29,480,260 | -0.14(-2.30%) |
May 17, 2012 | 6.080 | 6.110 | 6.030 | 6.100 | 19,173,396 | +0.01(+0.16%) |
May 16, 2012 | 6.130 | 6.230 | 6.090 | 6.090 | 12,548,941 | -0.05(-0.81%) |
May 15, 2012 | 6.190 | 6.250 | 6.110 | 6.140 | 10,086,216 | -0.09(-1.44%) |
May 14, 2012 | 6.270 | 6.300 | 6.190 | 6.230 | 11,185,558 | -0.08(-1.27%) |
May 11, 2012 | 6.260 | 6.370 | 6.220 | 6.310 | 18,426,828 | +0.03(+0.48%) |
May 10, 2012 | 6.220 | 6.380 | 6.190 | 6.280 | 21,491,026 | +0.11(+1.78%) |
May 09, 2012 | 6.160 | 6.230 | 6.130 | 6.170 | 11,807,318 | -0.05(-0.80%) |
May 08, 2012 | 6.260 | 6.280 | 6.140 | 6.220 | 14,175,007 | -0.09(-1.43%) |
May 07, 2012 | 6.160 | 6.370 | 6.140 | 6.310 | 22,660,208 | +0.12(+1.94%) |
May 04, 2012 | 6.170 | 6.270 | 6.145 | 6.190 | 9,650,943 | -0.03(-0.48%) |
May 03, 2012 | 6.280 | 6.280 | 6.210 | 6.220 | 9,374,886 | -0.03(-0.48%) |
May 02, 2012 | 6.220 | 6.290 | 6.200 | 6.250 | 12,852,573 | -0.01(-0.16%) |
May 01, 2012 | 6.250 | 6.350 | 6.200 | 6.260 | 15,987,797 | +0.00(+0.00%) |
Apr 30, 2012 | 6.270 | 6.280 | 6.210 | 6.260 | 13,619,708 | -0.01(-0.16%) |
Apr 27, 2012 | 6.220 | 6.300 | 6.150 | 6.270 | 15,523,023 | +0.09(+1.46%) |
Apr 26, 2012 | 6.140 | 6.230 | 6.120 | 6.180 | 14,484,147 | +0.03(+0.49%) |
Apr 25, 2012 | 6.090 | 6.150 | 6.070 | 6.150 | 19,105,324 | +0.10(+1.65%) |
Apr 24, 2012 | 5.850 | 6.060 | 5.840 | 6.050 | 23,033,478 | +0.19(+3.24%) |
Apr 23, 2012 | 5.950 | 5.980 | 5.810 | 5.860 | 15,962,945 | -0.08(-1.35%) |
Apr 20, 2012 | 5.890 | 5.950 | 5.850 | 5.940 | 17,610,316 | +0.09(+1.54%) |
Apr 19, 2012 | 5.880 | 5.980 | 5.800 | 5.850 | 47,347,004 | +0.31(+5.60%) |
Apr 18, 2012 | 5.560 | 5.680 | 5.540 | 5.540 | 11,500,613 | -0.04(-0.72%) |
Apr 17, 2012 | 5.550 | 5.700 | 5.490 | 5.580 | 40,708,404 | +0.07(+1.27%) |
Apr 16, 2012 | 5.640 | 5.650 | 5.500 | 5.510 | 16,716,510 | -0.11(-1.96%) |
Apr 13, 2012 | 5.800 | 5.830 | 5.620 | 5.620 | 9,873,966 | -0.20(-3.44%) |
Apr 12, 2012 | 5.740 | 5.860 | 5.730 | 5.820 | 8,494,339 | +0.08(+1.39%) |
Apr 11, 2012 | 5.810 | 5.820 | 5.700 | 5.740 | 8,042,602 | +0.00(+0.00%) |
Apr 10, 2012 | 5.830 | 5.920 | 5.740 | 5.740 | 9,566,432 | -0.10(-1.71%) |
Apr 09, 2012 | 5.800 | 5.900 | 5.780 | 5.840 | 11,511,440 | -0.06(-1.02%) |
Apr 05, 2012 | 5.830 | 5.910 | 5.820 | 5.900 | 7,149,418 | +0.01(+0.17%) |
Apr 04, 2012 | 5.920 | 5.970 | 5.850 | 5.890 | 15,172,480 | -0.08(-1.34%) |
Apr 03, 2012 | 6.020 | 6.030 | 5.900 | 5.970 | 10,481,592 | +0.00(+0.00%) |