Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.070 | 6.070 | 5.966 | 6.006 | 274,658 | -0.06(-1.05%) |
Apr 29, 2013 | 5.911 | 6.121 | 5.903 | 6.070 | 707,428 | +0.14(+2.42%) |
Apr 26, 2013 | 5.887 | 5.926 | 5.882 | 5.926 | 150,524 | +0.03(+0.47%) |
Apr 25, 2013 | 5.918 | 5.923 | 5.895 | 5.899 | 284,677 | +0.00(+0.07%) |
Apr 24, 2013 | 5.895 | 5.899 | 5.875 | 5.895 | 84,421 | +0.02(+0.27%) |
Apr 23, 2013 | 5.843 | 5.903 | 5.843 | 5.879 | 195,605 | +0.07(+1.23%) |
Apr 22, 2013 | 5.811 | 5.819 | 5.799 | 5.807 | 114,865 | +0.01(+0.14%) |
Apr 19, 2013 | 5.795 | 5.811 | 5.767 | 5.799 | 140,527 | +0.01(+0.12%) |
Apr 18, 2013 | 5.780 | 5.792 | 5.745 | 5.792 | 145,622 | +0.00(+0.00%) |
Apr 17, 2013 | 5.808 | 5.824 | 5.752 | 5.792 | 195,141 | -0.04(-0.68%) |
Apr 16, 2013 | 5.784 | 5.831 | 5.776 | 5.831 | 212,421 | +0.06(+0.96%) |
Apr 15, 2013 | 5.808 | 5.835 | 5.748 | 5.776 | 290,329 | -0.06(-1.02%) |
Apr 12, 2013 | 5.827 | 5.847 | 5.811 | 5.835 | 150,652 | -0.00(-0.07%) |
Apr 11, 2013 | 5.804 | 5.843 | 5.804 | 5.839 | 149,854 | +0.03(+0.48%) |
Apr 10, 2013 | 5.772 | 5.829 | 5.768 | 5.812 | 311,259 | +0.03(+0.48%) |
Apr 09, 2013 | 5.804 | 5.808 | 5.752 | 5.784 | 275,904 | +0.00(+0.00%) |
Apr 08, 2013 | 5.760 | 5.784 | 5.733 | 5.784 | 230,622 | +0.02(+0.41%) |
Apr 05, 2013 | 5.713 | 5.760 | 5.685 | 5.760 | 178,868 | +0.01(+0.14%) |
Apr 04, 2013 | 5.729 | 5.755 | 5.725 | 5.752 | 148,465 | +0.02(+0.28%) |
Apr 03, 2013 | 5.733 | 5.756 | 5.717 | 5.737 | 338,982 | -0.02(-0.41%) |
Apr 02, 2013 | 5.752 | 5.788 | 5.745 | 5.760 | 456,251 | +0.01(+0.21%) |
Apr 01, 2013 | 5.788 | 5.800 | 5.715 | 5.748 | 385,724 | -0.04(-0.61%) |
Mar 28, 2013 | 5.808 | 5.827 | 5.780 | 5.784 | 312,360 | -0.02(-0.41%) |
Mar 27, 2013 | 5.772 | 5.808 | 5.764 | 5.808 | 147,154 | +0.00(+0.00%) |
Mar 26, 2013 | 5.768 | 5.808 | 5.752 | 5.808 | 131,800 | +0.04(+0.75%) |
Mar 25, 2013 | 5.808 | 5.808 | 5.733 | 5.764 | 163,818 | -0.03(-0.48%) |
Mar 22, 2013 | 5.764 | 5.804 | 5.741 | 5.792 | 96,144 | +0.03(+0.56%) |
Mar 21, 2013 | 5.756 | 5.776 | 5.733 | 5.760 | 198,302 | -0.02(-0.27%) |
Mar 20, 2013 | 5.784 | 5.824 | 5.741 | 5.776 | 358,719 | +0.02(+0.41%) |
Mar 19, 2013 | 5.788 | 5.788 | 5.709 | 5.752 | 128,919 | -0.02(-0.29%) |
Mar 18, 2013 | 5.726 | 5.773 | 5.683 | 5.769 | 270,078 | +0.01(+0.14%) |
Mar 15, 2013 | 5.773 | 5.781 | 5.745 | 5.761 | 241,092 | -0.01(-0.20%) |
Mar 14, 2013 | 5.773 | 5.773 | 5.745 | 5.773 | 187,900 | +0.01(+0.14%) |
Mar 13, 2013 | 5.742 | 5.765 | 5.714 | 5.765 | 291,255 | +0.01(+0.14%) |
Mar 12, 2013 | 5.773 | 5.781 | 5.730 | 5.757 | 162,694 | -0.03(-0.54%) |
Mar 11, 2013 | 5.745 | 5.793 | 5.734 | 5.789 | 240,465 | +0.04(+0.75%) |
Mar 08, 2013 | 5.694 | 5.745 | 5.687 | 5.745 | 286,224 | +0.04(+0.76%) |
Mar 07, 2013 | 5.679 | 5.706 | 5.675 | 5.702 | 235,582 | +0.01(+0.14%) |
Mar 06, 2013 | 5.691 | 5.702 | 5.671 | 5.694 | 228,587 | +0.01(+0.21%) |
Mar 05, 2013 | 5.640 | 5.691 | 5.655 | 5.683 | 254,272 | +0.03(+0.49%) |
Mar 04, 2013 | 5.596 | 5.655 | 5.593 | 5.655 | 177,802 | +0.02(+0.35%) |
Mar 01, 2013 | 5.573 | 5.644 | 5.573 | 5.636 | 275,879 | +0.03(+0.49%) |
Feb 28, 2013 | 5.640 | 5.647 | 5.600 | 5.608 | 292,043 | +0.00(+0.00%) |
Feb 27, 2013 | 5.530 | 5.616 | 5.530 | 5.608 | 413,407 | +0.06(+1.13%) |
Feb 26, 2013 | 5.518 | 5.545 | 5.514 | 5.545 | 225,237 | -0.04(-0.63%) |
Feb 22, 2013 | 5.569 | 5.585 | 5.538 | 5.581 | 229,872 | +0.03(+0.57%) |
Feb 21, 2013 | 5.624 | 5.624 | 5.534 | 5.549 | 426,218 | -0.08(-1.39%) |
Feb 20, 2013 | 5.659 | 5.685 | 5.596 | 5.628 | 201,100 | -0.03(-0.55%) |
Feb 19, 2013 | 5.679 | 5.687 | 5.644 | 5.659 | 327,470 | -0.02(-0.29%) |
Feb 15, 2013 | 5.683 | 5.691 | 5.637 | 5.676 | 226,458 | +0.00(+0.00%) |
Feb 14, 2013 | 5.664 | 5.676 | 5.617 | 5.676 | 246,066 | +0.02(+0.28%) |
Feb 13, 2013 | 5.645 | 5.680 | 5.633 | 5.660 | 207,852 | +0.01(+0.21%) |
Feb 12, 2013 | 5.598 | 5.650 | 5.586 | 5.648 | 131,156 | +0.04(+0.76%) |
Feb 11, 2013 | 5.617 | 5.633 | 5.594 | 5.606 | 247,309 | -0.03(-0.48%) |
Feb 08, 2013 | 5.617 | 5.641 | 5.609 | 5.633 | 274,581 | +0.00(+0.07%) |
Feb 07, 2013 | 5.629 | 5.652 | 5.586 | 5.629 | 243,153 | -0.02(-0.28%) |
Feb 06, 2013 | 5.594 | 5.648 | 5.582 | 5.645 | 184,668 | +0.12(+2.11%) |
Feb 04, 2013 | 5.586 | 5.773 | 5.450 | 5.528 | 549,940 | -0.10(-1.73%) |
Feb 01, 2013 | 5.652 | 5.676 | 5.609 | 5.625 | 213,668 | -0.02(-0.34%) |
Jan 31, 2013 | 5.687 | 5.699 | 5.629 | 5.645 | 212,887 | -0.04(-0.68%) |
Jan 30, 2013 | 5.687 | 5.699 | 5.656 | 5.683 | 169,799 | -0.01(-0.14%) |
Jan 29, 2013 | 5.683 | 5.699 | 5.660 | 5.691 | 213,156 | +0.01(+0.14%) |
Jan 28, 2013 | 5.691 | 5.750 | 5.656 | 5.683 | 167,076 | -0.01(-0.14%) |
Jan 25, 2013 | 5.656 | 5.724 | 5.645 | 5.691 | 263,090 | +0.05(+0.83%) |
Jan 24, 2013 | 5.683 | 5.711 | 5.617 | 5.645 | 324,473 | -0.04(-0.62%) |
Jan 23, 2013 | 5.699 | 5.754 | 5.680 | 5.680 | 233,561 | -0.02(-0.34%) |
Jan 22, 2013 | 5.726 | 5.730 | 5.676 | 5.699 | 309,219 | -0.04(-0.61%) |
Jan 18, 2013 | 5.708 | 5.735 | 5.704 | 5.734 | 159,332 | +0.02(+0.39%) |
Jan 17, 2013 | 5.731 | 5.773 | 5.712 | 5.712 | 189,427 | -0.00(-0.07%) |
Jan 16, 2013 | 5.746 | 5.746 | 5.696 | 5.715 | 223,096 | -0.07(-1.20%) |
Jan 15, 2013 | 5.719 | 5.797 | 5.685 | 5.785 | 220,389 | +0.05(+0.88%) |
Jan 14, 2013 | 5.735 | 5.754 | 5.719 | 5.735 | 146,709 | -0.02(-0.27%) |
Jan 11, 2013 | 5.735 | 5.750 | 5.650 | 5.750 | 174,211 | +0.05(+0.88%) |
Jan 10, 2013 | 5.712 | 5.758 | 5.685 | 5.700 | 174,954 | +0.00(+0.00%) |
Jan 09, 2013 | 5.692 | 5.797 | 5.623 | 5.700 | 370,944 | +0.03(+0.55%) |
Jan 08, 2013 | 5.638 | 5.669 | 5.600 | 5.669 | 258,009 | +0.01(+0.21%) |
Jan 07, 2013 | 5.607 | 5.661 | 5.600 | 5.658 | 316,770 | +0.05(+0.83%) |
Jan 04, 2013 | 5.592 | 5.654 | 5.507 | 5.611 | 457,743 | +0.00(+0.07%) |
Jan 03, 2013 | 5.611 | 5.619 | 5.437 | 5.607 | 554,130 | -0.02(-0.34%) |
Jan 02, 2013 | 5.521 | 5.661 | 5.422 | 5.627 | 512,279 | +0.20(+3.78%) |
Dec 31, 2012 | 5.163 | 5.445 | 5.155 | 5.422 | 660,771 | +0.26(+5.02%) |
Dec 28, 2012 | 5.167 | 5.213 | 5.144 | 5.163 | 261,003 | -0.03(-0.52%) |
Dec 27, 2012 | 5.240 | 5.248 | 5.147 | 5.190 | 341,271 | -0.03(-0.52%) |
Dec 26, 2012 | 5.275 | 5.290 | 5.178 | 5.217 | 419,023 | -0.05(-0.88%) |
Dec 24, 2012 | 5.263 | 5.298 | 5.244 | 5.263 | 121,852 | -0.01(-0.22%) |
Dec 21, 2012 | 5.267 | 5.287 | 5.232 | 5.275 | 222,969 | -0.03(-0.51%) |
Dec 20, 2012 | 5.283 | 5.321 | 5.244 | 5.302 | 220,329 | +0.03(+0.51%) |
Dec 19, 2012 | 5.294 | 5.310 | 5.256 | 5.275 | 345,144 | -0.00(-0.07%) |
Dec 18, 2012 | 5.256 | 5.310 | 5.225 | 5.279 | 343,118 | +0.03(+0.52%) |
Dec 17, 2012 | 5.205 | 5.260 | 5.205 | 5.252 | 254,712 | +0.05(+0.97%) |
Dec 14, 2012 | 5.194 | 5.244 | 5.163 | 5.202 | 229,184 | +0.02(+0.45%) |
Dec 13, 2012 | 5.256 | 5.279 | 5.128 | 5.178 | 314,444 | -0.07(-1.40%) |
Dec 12, 2012 | 5.221 | 5.283 | 5.140 | 5.252 | 315,764 | +0.02(+0.44%) |
Dec 11, 2012 | 5.209 | 5.248 | 5.194 | 5.229 | 225,937 | +0.03(+0.59%) |
Dec 10, 2012 | 5.229 | 5.240 | 5.178 | 5.198 | 290,013 | -0.03(-0.66%) |
Dec 07, 2012 | 5.260 | 5.260 | 5.225 | 5.232 | 284,716 | -0.04(-0.81%) |
Dec 06, 2012 | 5.306 | 5.321 | 5.248 | 5.275 | 215,053 | -0.05(-1.02%) |
Dec 05, 2012 | 5.306 | 5.352 | 5.294 | 5.329 | 188,984 | +0.01(+0.15%) |
Dec 04, 2012 | 5.306 | 5.333 | 5.290 | 5.321 | 193,622 | +0.00(+0.07%) |
Nov 30, 2012 | 5.306 | 5.333 | 5.294 | 5.317 | 298,742 | -0.01(-0.15%) |
Nov 29, 2012 | 5.321 | 5.345 | 5.287 | 5.325 | 227,891 | +0.01(+0.15%) |
Nov 28, 2012 | 5.275 | 5.333 | 5.244 | 5.317 | 375,527 | +0.03(+0.66%) |
Nov 27, 2012 | 5.290 | 5.306 | 5.267 | 5.283 | 339,426 | -0.02(-0.36%) |
Nov 26, 2012 | 5.337 | 5.360 | 5.287 | 5.302 | 193,117 | -0.03(-0.65%) |
Nov 23, 2012 | 5.306 | 5.348 | 5.306 | 5.337 | 48,472 | +0.04(+0.73%) |
Nov 21, 2012 | 5.275 | 5.317 | 5.275 | 5.298 | 117,657 | +0.05(+0.88%) |
Nov 20, 2012 | 5.294 | 5.314 | 5.236 | 5.252 | 159,852 | -0.03(-0.66%) |
Nov 19, 2012 | 5.348 | 5.348 | 5.271 | 5.287 | 396,953 | +0.12(+2.24%) |
Nov 16, 2012 | 4.974 | 5.171 | 4.923 | 5.171 | 277,432 | +0.21(+4.21%) |
Nov 15, 2012 | 5.128 | 5.132 | 4.892 | 4.962 | 547,138 | -0.14(-2.73%) |
Nov 14, 2012 | 5.329 | 5.352 | 5.093 | 5.101 | 462,266 | -0.23(-4.28%) |
Nov 13, 2012 | 5.410 | 5.410 | 5.314 | 5.329 | 207,401 | -0.08(-1.50%) |
Nov 12, 2012 | 5.391 | 5.430 | 5.368 | 5.410 | 124,657 | +0.02(+0.29%) |
Nov 09, 2012 | 5.476 | 5.491 | 5.383 | 5.395 | 315,360 | -0.11(-2.04%) |
Nov 08, 2012 | 5.507 | 5.534 | 5.495 | 5.507 | 220,862 | -0.01(-0.21%) |
Nov 07, 2012 | 5.557 | 5.588 | 5.491 | 5.518 | 192,113 | -0.10(-1.79%) |
Nov 06, 2012 | 5.534 | 5.754 | 5.518 | 5.619 | 367,052 | +0.08(+1.47%) |
Nov 05, 2012 | 5.549 | 5.573 | 5.511 | 5.538 | 152,909 | -0.04(-0.76%) |
Nov 02, 2012 | 5.669 | 5.677 | 5.573 | 5.580 | 137,476 | -0.06(-1.03%) |
Nov 01, 2012 | 5.565 | 5.650 | 5.534 | 5.638 | 197,682 | +0.10(+1.74%) |
Oct 31, 2012 | 5.565 | 5.584 | 5.499 | 5.542 | 300,781 | +0.06(+1.13%) |
Oct 26, 2012 | 5.542 | 5.480 | 5.480 | 5.480 | 525,820 | -0.02(-0.42%) |
Oct 25, 2012 | 5.573 | 5.588 | 5.484 | 5.503 | 206,363 | -0.03(-0.56%) |
Oct 24, 2012 | 5.542 | 5.553 | 5.491 | 5.534 | 144,331 | -0.01(-0.14%) |
Oct 23, 2012 | 5.565 | 5.569 | 5.495 | 5.542 | 271,636 | -0.06(-1.14%) |
Oct 19, 2012 | 5.662 | 5.670 | 5.549 | 5.606 | 304,864 | -0.07(-1.20%) |
Oct 18, 2012 | 5.651 | 5.681 | 5.621 | 5.674 | 282,610 | +0.05(+0.81%) |
Oct 17, 2012 | 5.579 | 5.634 | 5.560 | 5.628 | 262,830 | +0.06(+1.09%) |
Oct 16, 2012 | 5.753 | 5.753 | 5.538 | 5.568 | 1,186,064 | -0.20(-3.47%) |
Oct 15, 2012 | 5.700 | 5.780 | 5.666 | 5.768 | 356,073 | +0.05(+0.86%) |
Oct 12, 2012 | 5.678 | 5.734 | 5.670 | 5.719 | 220,309 | +0.07(+1.20%) |
Oct 11, 2012 | 5.647 | 5.696 | 5.632 | 5.651 | 163,904 | +0.03(+0.47%) |
Oct 10, 2012 | 5.659 | 5.734 | 5.617 | 5.625 | 368,972 | -0.03(-0.47%) |
Oct 09, 2012 | 5.666 | 5.681 | 5.632 | 5.651 | 277,129 | +0.01(+0.13%) |
Oct 08, 2012 | 5.674 | 5.678 | 5.644 | 5.644 | 271,634 | -0.04(-0.67%) |
Oct 05, 2012 | 5.678 | 5.730 | 5.674 | 5.681 | 275,652 | +0.01(+0.20%) |
Oct 04, 2012 | 5.613 | 5.670 | 5.579 | 5.670 | 361,155 | +0.06(+1.08%) |
Oct 03, 2012 | 5.625 | 5.647 | 5.594 | 5.610 | 376,091 | -0.03(-0.47%) |
Oct 02, 2012 | 5.613 | 5.647 | 5.587 | 5.636 | 324,560 | +0.02(+0.40%) |
Oct 01, 2012 | 6.158 | 6.158 | 5.598 | 5.613 | 344,433 | -0.06(-1.07%) |
Sep 28, 2012 | 5.727 | 5.730 | 5.659 | 5.674 | 222,893 | +0.00(+0.07%) |
Sep 27, 2012 | 5.666 | 5.708 | 5.639 | 5.670 | 311,761 | +0.05(+0.94%) |
Sep 26, 2012 | 5.666 | 5.738 | 5.594 | 5.617 | 395,517 | -0.02(-0.27%) |
Sep 25, 2012 | 5.802 | 5.802 | 5.594 | 5.632 | 458,565 | -0.06(-1.13%) |
Sep 24, 2012 | 5.670 | 5.711 | 5.621 | 5.696 | 523,610 | +0.07(+1.21%) |
Sep 21, 2012 | 5.670 | 5.674 | 5.606 | 5.628 | 253,475 | -0.03(-0.47%) |
Sep 20, 2012 | 5.753 | 5.753 | 5.628 | 5.655 | 554,909 | -0.08(-1.32%) |
Sep 19, 2012 | 5.742 | 5.765 | 5.708 | 5.730 | 386,983 | +0.05(+0.80%) |
Sep 18, 2012 | 5.610 | 5.700 | 5.602 | 5.685 | 315,639 | +0.07(+1.28%) |
Sep 17, 2012 | 5.576 | 5.613 | 5.576 | 5.613 | 221,507 | +0.03(+0.61%) |
Sep 14, 2012 | 5.545 | 5.621 | 5.530 | 5.579 | 420,507 | +0.08(+1.51%) |
Sep 13, 2012 | 5.473 | 5.545 | 5.473 | 5.496 | 445,361 | +0.02(+0.28%) |
Sep 12, 2012 | 5.519 | 5.534 | 5.466 | 5.481 | 343,914 | -0.03(-0.48%) |
Sep 11, 2012 | 5.485 | 5.511 | 5.466 | 5.507 | 332,637 | +0.03(+0.62%) |
Sep 10, 2012 | 5.489 | 5.496 | 5.462 | 5.473 | 268,883 | -0.03(-0.62%) |
Sep 07, 2012 | 5.473 | 5.507 | 5.455 | 5.507 | 240,854 | +0.02(+0.34%) |
Sep 06, 2012 | 5.455 | 5.489 | 5.447 | 5.489 | 286,012 | +0.05(+0.83%) |
Sep 05, 2012 | 5.470 | 5.477 | 5.428 | 5.443 | 411,303 | -0.05(-0.83%) |
Sep 04, 2012 | 5.466 | 5.504 | 5.424 | 5.489 | 348,893 | +0.00(+0.07%) |
Aug 31, 2012 | 5.500 | 5.507 | 5.428 | 5.485 | 547,242 | -0.01(-0.14%) |
Aug 30, 2012 | 5.477 | 5.511 | 5.451 | 5.492 | 483,726 | -0.01(-0.21%) |
Aug 29, 2012 | 5.417 | 5.519 | 5.417 | 5.504 | 450,126 | +0.12(+2.25%) |
Aug 27, 2012 | 5.428 | 5.436 | 5.356 | 5.383 | 489,475 | -0.03(-0.63%) |
Aug 24, 2012 | 5.349 | 5.424 | 5.330 | 5.417 | 475,549 | +0.07(+1.27%) |
Aug 23, 2012 | 5.443 | 5.455 | 5.318 | 5.349 | 581,366 | -0.09(-1.67%) |
Aug 22, 2012 | 5.405 | 5.439 | 5.393 | 5.439 | 375,375 | +0.03(+0.49%) |
Aug 21, 2012 | 5.394 | 5.436 | 5.371 | 5.413 | 495,925 | +0.05(+0.85%) |
Aug 20, 2012 | 5.477 | 5.477 | 5.345 | 5.368 | 595,551 | -0.10(-1.87%) |
Aug 17, 2012 | 5.398 | 5.480 | 5.387 | 5.470 | 401,189 | +0.10(+1.83%) |
Aug 16, 2012 | 5.436 | 5.436 | 5.371 | 5.371 | 501,456 | -0.05(-0.84%) |
Aug 15, 2012 | 5.394 | 5.428 | 5.383 | 5.417 | 447,073 | +0.03(+0.49%) |
Aug 14, 2012 | 5.390 | 5.394 | 5.360 | 5.390 | 546,692 | +0.02(+0.35%) |
Aug 13, 2012 | 5.387 | 5.394 | 5.364 | 5.371 | 328,004 | -0.02(-0.35%) |
Aug 10, 2012 | 5.387 | 5.390 | 5.352 | 5.390 | 435,861 | +0.00(+0.07%) |
Aug 09, 2012 | 5.352 | 5.387 | 5.352 | 5.387 | 581,189 | +0.05(+0.85%) |
Aug 08, 2012 | 5.330 | 5.360 | 5.322 | 5.341 | 531,771 | -0.01(-0.21%) |
Aug 07, 2012 | 5.326 | 5.360 | 5.326 | 5.352 | 911,546 | +0.03(+0.57%) |
Aug 06, 2012 | 5.322 | 5.334 | 5.309 | 5.322 | 1,128,670 | +0.05(+0.86%) |
Aug 03, 2012 | 5.269 | 5.311 | 5.269 | 5.277 | 174,647 | +0.06(+1.09%) |
Aug 02, 2012 | 5.228 | 5.240 | 5.198 | 5.220 | 220,851 | -0.02(-0.43%) |
Aug 01, 2012 | 5.243 | 5.262 | 5.228 | 5.243 | 258,872 | +0.03(+0.51%) |
Jul 31, 2012 | 5.239 | 5.239 | 5.183 | 5.216 | 331,422 | +0.00(+0.00%) |
Jul 30, 2012 | 5.190 | 5.224 | 5.171 | 5.216 | 277,028 | +0.02(+0.36%) |
Jul 27, 2012 | 5.220 | 5.235 | 5.179 | 5.198 | 321,581 | +0.00(+0.00%) |
Jul 26, 2012 | 5.190 | 5.220 | 5.160 | 5.198 | 191,719 | +0.06(+1.10%) |
Jul 25, 2012 | 5.129 | 5.141 | 5.111 | 5.141 | 186,261 | +0.02(+0.29%) |
Jul 24, 2012 | 5.190 | 5.194 | 5.111 | 5.126 | 253,867 | -0.05(-0.88%) |
Jul 23, 2012 | 5.160 | 5.182 | 5.122 | 5.171 | 306,253 | -0.02(-0.36%) |
Jul 20, 2012 | 5.160 | 5.201 | 5.133 | 5.190 | 283,457 | +0.03(+0.62%) |
Jul 19, 2012 | 5.173 | 5.184 | 5.151 | 5.158 | 476,925 | -0.01(-0.21%) |
Jul 18, 2012 | 5.114 | 5.169 | 5.099 | 5.169 | 348,714 | +0.05(+0.94%) |
Jul 17, 2012 | 5.132 | 5.136 | 5.084 | 5.121 | 336,876 | -0.00(-0.07%) |
Jul 16, 2012 | 5.125 | 5.125 | 5.081 | 5.125 | 337,114 | +0.03(+0.58%) |
Jul 13, 2012 | 5.029 | 5.103 | 5.011 | 5.095 | 267,860 | +0.10(+2.00%) |
Jul 12, 2012 | 4.929 | 4.996 | 4.929 | 4.996 | 290,219 | +0.01(+0.30%) |
Jul 11, 2012 | 4.981 | 4.992 | 4.951 | 4.981 | 202,727 | +0.03(+0.60%) |
Jul 10, 2012 | 5.011 | 5.011 | 4.937 | 4.951 | 353,440 | -0.01(-0.30%) |
Jul 09, 2012 | 4.966 | 4.988 | 4.948 | 4.966 | 162,904 | +0.01(+0.15%) |
Jul 06, 2012 | 4.951 | 4.977 | 4.948 | 4.959 | 246,805 | -0.01(-0.30%) |
Jul 05, 2012 | 4.951 | 4.999 | 4.933 | 4.974 | 418,420 | +0.01(+0.22%) |
Jul 03, 2012 | 4.966 | 4.981 | 4.958 | 4.963 | 302,843 | +0.01(+0.22%) |
Jul 02, 2012 | 4.955 | 4.977 | 4.926 | 4.951 | 198,914 | -0.01(-0.22%) |
Jun 29, 2012 | 4.933 | 4.966 | 4.926 | 4.963 | 331,524 | +0.08(+1.66%) |
Jun 28, 2012 | 4.874 | 4.885 | 4.837 | 4.881 | 264,076 | -0.01(-0.23%) |
Jun 27, 2012 | 4.874 | 4.896 | 4.863 | 4.892 | 284,323 | +0.04(+0.91%) |
Jun 26, 2012 | 4.837 | 4.874 | 4.822 | 4.848 | 251,789 | +0.03(+0.61%) |
Jun 25, 2012 | 4.855 | 4.855 | 4.811 | 4.819 | 210,424 | -0.07(-1.36%) |
Jun 22, 2012 | 4.874 | 4.911 | 4.855 | 4.885 | 207,007 | +0.04(+0.84%) |
Jun 21, 2012 | 4.903 | 4.911 | 4.844 | 4.844 | 209,550 | -0.06(-1.20%) |
Jun 20, 2012 | 4.900 | 4.915 | 4.881 | 4.903 | 215,979 | +0.00(+0.08%) |
Jun 19, 2012 | 4.855 | 4.922 | 4.859 | 4.900 | 201,279 | +0.04(+0.91%) |
Jun 18, 2012 | 4.830 | 4.855 | 4.830 | 4.855 | 158,349 | +0.01(+0.23%) |
Jun 15, 2012 | 4.837 | 4.859 | 4.815 | 4.844 | 197,533 | +0.02(+0.44%) |
Jun 14, 2012 | 4.804 | 4.833 | 4.796 | 4.823 | 286,626 | +0.04(+0.79%) |
Jun 13, 2012 | 4.804 | 4.830 | 4.782 | 4.785 | 251,851 | -0.02(-0.38%) |
Jun 12, 2012 | 4.782 | 4.804 | 4.763 | 4.804 | 136,027 | +0.03(+0.62%) |
Jun 11, 2012 | 4.811 | 4.819 | 4.771 | 4.774 | 144,775 | -0.02(-0.39%) |
Jun 08, 2012 | 4.771 | 4.796 | 4.748 | 4.793 | 150,766 | +0.03(+0.62%) |
Jun 07, 2012 | 4.759 | 4.796 | 4.752 | 4.763 | 257,376 | +0.02(+0.39%) |
Jun 06, 2012 | 4.671 | 4.752 | 4.671 | 4.745 | 174,932 | +0.08(+1.82%) |
Jun 05, 2012 | 4.660 | 4.689 | 4.641 | 4.660 | 194,020 | +0.01(+0.16%) |
Jun 04, 2012 | 4.682 | 4.700 | 4.619 | 4.652 | 183,062 | -0.04(-0.87%) |
Jun 01, 2012 | 4.737 | 4.741 | 4.663 | 4.693 | 336,375 | -0.08(-1.78%) |
May 31, 2012 | 4.771 | 4.789 | 4.737 | 4.778 | 245,178 | -0.01(-0.15%) |
May 30, 2012 | 4.789 | 4.796 | 4.767 | 4.785 | 229,166 | -0.01(-0.31%) |
May 29, 2012 | 4.778 | 4.826 | 4.778 | 4.800 | 192,509 | +0.03(+0.54%) |
May 25, 2012 | 4.771 | 4.782 | 4.756 | 4.774 | 152,903 | +0.01(+0.31%) |
May 24, 2012 | 4.748 | 4.767 | 4.737 | 4.759 | 200,423 | +0.03(+0.62%) |
May 23, 2012 | 4.675 | 4.730 | 4.660 | 4.730 | 387,551 | +0.03(+0.63%) |
May 22, 2012 | 4.697 | 4.726 | 4.682 | 4.700 | 234,052 | +0.03(+0.55%) |
May 21, 2012 | 4.638 | 4.682 | 4.630 | 4.675 | 378,464 | +0.03(+0.56%) |
May 18, 2012 | 4.734 | 4.734 | 4.604 | 4.649 | 201,102 | -0.07(-1.56%) |
May 17, 2012 | 4.774 | 4.777 | 4.697 | 4.723 | 293,090 | -0.04(-0.85%) |
May 16, 2012 | 4.807 | 4.822 | 4.745 | 4.763 | 250,819 | -0.03(-0.69%) |
May 15, 2012 | 4.804 | 4.819 | 4.782 | 4.796 | 169,226 | -0.02(-0.38%) |
May 14, 2012 | 4.830 | 4.841 | 4.800 | 4.815 | 148,634 | -0.04(-0.76%) |
May 11, 2012 | 4.859 | 4.900 | 4.852 | 4.852 | 204,103 | -0.01(-0.30%) |
May 10, 2012 | 4.881 | 4.900 | 4.855 | 4.867 | 139,079 | +0.01(+0.15%) |
May 09, 2012 | 4.848 | 4.870 | 4.815 | 4.859 | 156,261 | -0.01(-0.30%) |
May 08, 2012 | 4.881 | 4.889 | 4.848 | 4.874 | 252,176 | -0.04(-0.75%) |
May 07, 2012 | 4.874 | 4.911 | 4.863 | 4.911 | 128,631 | +0.00(+0.08%) |
May 04, 2012 | 4.940 | 4.944 | 4.889 | 4.907 | 105,716 | -0.05(-0.97%) |
May 03, 2012 | 4.988 | 4.988 | 4.937 | 4.955 | 176,189 | -0.02(-0.45%) |
May 02, 2012 | 4.959 | 4.977 | 4.943 | 4.977 | 207,941 | +0.00(+0.07%) |