Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.871 | 9.888 | 9.780 | 9.879 | 1,415,869 | +0.03(+0.31%) |
Apr 29, 2013 | 9.801 | 9.901 | 9.719 | 9.849 | 1,391,112 | +0.08(+0.80%) |
Apr 26, 2013 | 9.962 | 10.02 | 9.732 | 9.771 | 2,729,029 | -0.25(-2.51%) |
Apr 25, 2013 | 9.914 | 10.05 | 9.771 | 10.02 | 1,680,481 | +0.14(+1.40%) |
Apr 24, 2013 | 9.849 | 9.923 | 9.823 | 9.884 | 917,451 | +0.02(+0.22%) |
Apr 23, 2013 | 9.905 | 9.927 | 9.797 | 9.862 | 1,357,203 | +0.00(+0.04%) |
Apr 22, 2013 | 9.546 | 9.879 | 9.494 | 9.858 | 2,555,134 | +0.33(+3.50%) |
Apr 19, 2013 | 9.503 | 9.620 | 9.459 | 9.524 | 1,382,676 | +0.03(+0.27%) |
Apr 18, 2013 | 9.477 | 9.524 | 9.308 | 9.498 | 2,324,684 | +0.06(+0.64%) |
Apr 17, 2013 | 9.663 | 9.672 | 9.351 | 9.438 | 2,129,279 | -0.29(-2.98%) |
Apr 16, 2013 | 9.481 | 9.737 | 9.481 | 9.728 | 1,890,052 | +0.27(+2.84%) |
Apr 15, 2013 | 9.827 | 9.884 | 9.416 | 9.459 | 2,144,716 | -0.44(-4.42%) |
Apr 12, 2013 | 9.858 | 9.923 | 9.806 | 9.897 | 1,325,561 | +0.00(+0.00%) |
Apr 11, 2013 | 10.07 | 10.14 | 9.832 | 9.897 | 2,120,343 | -0.20(-1.97%) |
Apr 10, 2013 | 9.871 | 10.11 | 9.858 | 10.10 | 2,789,145 | +0.21(+2.15%) |
Apr 09, 2013 | 9.923 | 9.931 | 9.797 | 9.884 | 1,154,842 | -0.05(-0.48%) |
Apr 08, 2013 | 9.724 | 9.931 | 9.663 | 9.931 | 1,478,947 | +0.21(+2.14%) |
Apr 05, 2013 | 9.581 | 9.732 | 9.524 | 9.724 | 1,707,119 | +0.01(+0.09%) |
Apr 04, 2013 | 9.589 | 9.793 | 9.585 | 9.715 | 1,917,507 | +0.14(+1.45%) |
Apr 03, 2013 | 9.914 | 9.923 | 9.568 | 9.576 | 2,021,363 | -0.34(-3.41%) |
Apr 02, 2013 | 9.884 | 10.02 | 9.879 | 9.914 | 1,684,678 | +0.04(+0.44%) |
Apr 01, 2013 | 9.996 | 10.06 | 9.728 | 9.871 | 2,374,156 | -0.16(-1.64%) |
Mar 28, 2013 | 9.983 | 10.10 | 9.975 | 10.04 | 2,190,112 | +0.08(+0.78%) |
Mar 27, 2013 | 9.823 | 9.957 | 9.758 | 9.957 | 1,354,295 | +0.12(+1.19%) |
Mar 26, 2013 | 9.633 | 9.892 | 9.633 | 9.840 | 1,727,799 | +0.22(+2.30%) |
Mar 25, 2013 | 9.576 | 9.698 | 9.551 | 9.620 | 1,960,905 | +0.08(+0.86%) |
Mar 22, 2013 | 9.598 | 9.646 | 9.464 | 9.537 | 3,120,011 | +0.02(+0.18%) |
Mar 21, 2013 | 9.737 | 9.814 | 9.455 | 9.520 | 5,013,161 | -0.23(-2.35%) |
Mar 20, 2013 | 9.914 | 9.914 | 9.689 | 9.750 | 3,258,540 | -0.11(-1.10%) |
Mar 19, 2013 | 9.979 | 10.05 | 9.823 | 9.858 | 2,384,851 | -0.09(-0.87%) |
Mar 18, 2013 | 10.03 | 10.09 | 9.927 | 9.944 | 2,923,454 | -0.15(-1.50%) |
Mar 15, 2013 | 10.23 | 10.26 | 10.05 | 10.10 | 7,169,279 | -0.12(-1.14%) |
Mar 14, 2013 | 9.918 | 10.26 | 9.901 | 10.21 | 3,794,313 | +0.31(+3.15%) |
Mar 13, 2013 | 9.814 | 9.910 | 9.672 | 9.901 | 3,522,646 | +0.10(+1.06%) |
Mar 12, 2013 | 9.382 | 9.814 | 9.382 | 9.797 | 7,303,111 | +0.42(+4.52%) |
Mar 11, 2013 | 9.177 | 9.374 | 9.173 | 9.374 | 2,793,337 | +0.20(+2.14%) |
Mar 08, 2013 | 9.083 | 9.177 | 9.057 | 9.177 | 2,514,181 | +0.15(+1.71%) |
Mar 07, 2013 | 8.912 | 9.036 | 8.878 | 9.023 | 2,617,812 | +0.14(+1.59%) |
Mar 06, 2013 | 9.002 | 9.030 | 8.869 | 8.882 | 2,081,728 | -0.10(-1.10%) |
Mar 05, 2013 | 9.015 | 9.113 | 8.946 | 8.980 | 2,383,297 | +0.03(+0.29%) |
Mar 04, 2013 | 9.066 | 9.156 | 8.946 | 8.955 | 4,204,175 | +0.05(+0.53%) |
Mar 01, 2013 | 8.694 | 8.944 | 8.681 | 8.908 | 6,105,554 | +0.24(+2.81%) |
Feb 28, 2013 | 8.454 | 8.720 | 8.446 | 8.664 | 5,358,562 | +0.09(+1.05%) |
Feb 27, 2013 | 8.536 | 8.647 | 8.506 | 8.574 | 2,817,441 | +0.06(+0.65%) |
Feb 26, 2013 | 8.501 | 8.604 | 8.446 | 8.519 | 1,396,866 | +0.09(+1.01%) |
Feb 25, 2013 | 8.442 | 8.630 | 8.429 | 8.433 | 2,331,222 | +0.06(+0.66%) |
Feb 22, 2013 | 8.745 | 8.814 | 8.264 | 8.377 | 6,198,156 | -0.27(-3.07%) |
Feb 21, 2013 | 8.540 | 8.660 | 8.497 | 8.643 | 3,122,107 | +0.09(+1.00%) |
Feb 20, 2013 | 8.638 | 8.681 | 8.544 | 8.557 | 1,198,445 | -0.08(-0.94%) |
Feb 19, 2013 | 8.681 | 8.681 | 8.527 | 8.638 | 2,564,395 | -0.05(-0.59%) |
Feb 15, 2013 | 8.595 | 8.690 | 8.591 | 8.690 | 1,769,420 | +0.07(+0.84%) |
Feb 14, 2013 | 8.561 | 8.630 | 8.544 | 8.617 | 1,491,329 | +0.07(+0.80%) |
Feb 13, 2013 | 8.574 | 8.608 | 8.510 | 8.548 | 1,569,901 | -0.00(-0.05%) |
Feb 12, 2013 | 8.489 | 8.608 | 8.484 | 8.553 | 1,490,321 | +0.06(+0.70%) |
Feb 11, 2013 | 8.424 | 8.493 | 8.403 | 8.493 | 1,001,219 | +0.09(+1.02%) |
Feb 08, 2013 | 8.360 | 8.412 | 8.339 | 8.407 | 1,002,627 | +0.06(+0.77%) |
Feb 07, 2013 | 8.399 | 8.399 | 8.330 | 8.343 | 1,077,040 | -0.04(-0.46%) |
Feb 06, 2013 | 8.262 | 8.382 | 8.202 | 8.382 | 988,542 | +0.17(+2.08%) |
Feb 04, 2013 | 8.134 | 8.211 | 8.125 | 8.211 | 1,375,291 | +0.06(+0.73%) |
Feb 01, 2013 | 8.198 | 8.198 | 8.112 | 8.151 | 2,084,377 | -0.02(-0.21%) |
Jan 31, 2013 | 8.099 | 8.211 | 8.031 | 8.168 | 1,562,745 | +0.06(+0.69%) |
Jan 30, 2013 | 8.181 | 8.228 | 8.082 | 8.112 | 1,112,484 | -0.05(-0.63%) |
Jan 29, 2013 | 8.245 | 8.275 | 8.108 | 8.164 | 1,599,117 | -0.07(-0.88%) |
Jan 28, 2013 | 8.074 | 8.283 | 8.001 | 8.236 | 2,245,809 | +0.16(+2.01%) |
Jan 25, 2013 | 8.031 | 8.078 | 7.958 | 8.074 | 3,435,735 | +0.07(+0.91%) |
Jan 24, 2013 | 8.206 | 8.322 | 7.958 | 8.001 | 2,962,109 | -0.34(-4.05%) |
Jan 23, 2013 | 8.352 | 8.382 | 8.318 | 8.339 | 1,627,019 | +0.00(+0.05%) |
Jan 22, 2013 | 8.386 | 8.407 | 8.288 | 8.335 | 1,428,081 | -0.03(-0.36%) |
Jan 18, 2013 | 8.164 | 8.365 | 8.164 | 8.365 | 1,147,516 | +0.20(+2.41%) |
Jan 17, 2013 | 8.176 | 8.206 | 8.142 | 8.168 | 1,165,167 | +0.02(+0.26%) |
Jan 16, 2013 | 8.138 | 8.176 | 8.104 | 8.146 | 1,298,200 | +0.03(+0.32%) |
Jan 15, 2013 | 8.057 | 8.194 | 8.048 | 8.121 | 1,570,031 | +0.07(+0.85%) |
Jan 14, 2013 | 8.027 | 8.151 | 8.027 | 8.052 | 2,523,065 | +0.03(+0.43%) |
Jan 11, 2013 | 7.916 | 8.027 | 7.828 | 8.018 | 1,414,292 | +0.12(+1.57%) |
Jan 10, 2013 | 7.732 | 7.911 | 7.693 | 7.894 | 2,273,105 | +0.16(+2.10%) |
Jan 09, 2013 | 7.689 | 7.783 | 7.680 | 7.732 | 1,092,874 | +0.08(+1.01%) |
Jan 08, 2013 | 7.663 | 7.719 | 7.612 | 7.655 | 1,582,210 | +0.02(+0.22%) |
Jan 07, 2013 | 7.680 | 7.719 | 7.612 | 7.638 | 849,106 | -0.06(-0.78%) |
Jan 04, 2013 | 7.556 | 7.732 | 7.535 | 7.697 | 1,618,739 | +0.18(+2.39%) |
Jan 03, 2013 | 7.501 | 7.591 | 7.458 | 7.518 | 1,621,058 | +0.03(+0.40%) |
Jan 02, 2013 | 7.295 | 7.526 | 7.227 | 7.488 | 2,021,356 | +0.26(+3.61%) |
Dec 31, 2012 | 7.112 | 7.248 | 7.112 | 7.227 | 953,807 | +0.09(+1.32%) |
Dec 28, 2012 | 7.116 | 7.240 | 7.090 | 7.133 | 1,126,936 | -0.01(-0.18%) |
Dec 27, 2012 | 7.163 | 7.214 | 7.047 | 7.146 | 1,196,590 | -0.03(-0.36%) |
Dec 26, 2012 | 7.180 | 7.229 | 7.163 | 7.171 | 915,300 | -0.02(-0.24%) |
Dec 24, 2012 | 7.227 | 7.227 | 7.163 | 7.189 | 486,356 | -0.04(-0.53%) |
Dec 21, 2012 | 7.163 | 7.244 | 7.124 | 7.227 | 3,008,615 | +0.03(+0.36%) |
Dec 20, 2012 | 7.107 | 7.270 | 7.107 | 7.201 | 1,758,180 | +0.08(+1.08%) |
Dec 19, 2012 | 7.018 | 7.150 | 7.009 | 7.124 | 1,250,573 | +0.10(+1.40%) |
Dec 18, 2012 | 7.000 | 7.039 | 6.953 | 7.026 | 894,273 | +0.02(+0.24%) |
Dec 17, 2012 | 6.945 | 7.013 | 6.928 | 7.009 | 1,179,751 | +0.06(+0.86%) |
Dec 14, 2012 | 6.962 | 7.035 | 6.924 | 6.949 | 1,048,247 | -0.03(-0.49%) |
Dec 13, 2012 | 6.936 | 7.073 | 6.881 | 6.983 | 2,611,325 | +0.06(+0.80%) |
Dec 12, 2012 | 7.082 | 7.091 | 6.902 | 6.928 | 1,543,829 | -0.14(-1.94%) |
Dec 11, 2012 | 7.018 | 7.069 | 6.968 | 7.065 | 1,967,922 | +0.06(+0.90%) |
Dec 10, 2012 | 6.989 | 7.031 | 6.947 | 7.001 | 984,784 | +0.02(+0.30%) |
Dec 07, 2012 | 6.947 | 7.035 | 6.909 | 6.980 | 1,446,984 | +0.04(+0.61%) |
Dec 06, 2012 | 6.930 | 6.951 | 6.874 | 6.938 | 1,231,348 | +0.02(+0.24%) |
Dec 05, 2012 | 7.010 | 7.052 | 6.883 | 6.921 | 1,150,833 | -0.07(-1.02%) |
Dec 04, 2012 | 7.077 | 7.090 | 6.942 | 6.993 | 1,672,086 | -0.05(-0.72%) |
Nov 30, 2012 | 6.955 | 7.043 | 6.938 | 7.043 | 1,603,281 | +0.09(+1.33%) |
Nov 29, 2012 | 6.795 | 6.951 | 6.795 | 6.951 | 996,986 | +0.15(+2.23%) |
Nov 28, 2012 | 6.782 | 6.850 | 6.732 | 6.799 | 1,305,267 | +0.01(+0.12%) |
Nov 27, 2012 | 6.820 | 6.846 | 6.774 | 6.791 | 1,298,100 | -0.03(-0.43%) |
Nov 26, 2012 | 6.753 | 6.850 | 6.753 | 6.820 | 1,412,580 | +0.03(+0.43%) |
Nov 23, 2012 | 6.782 | 6.820 | 6.753 | 6.791 | 526,753 | +0.03(+0.37%) |
Nov 21, 2012 | 6.770 | 6.829 | 6.728 | 6.765 | 976,552 | +0.03(+0.50%) |
Nov 20, 2012 | 6.593 | 6.761 | 6.530 | 6.732 | 1,614,369 | +0.18(+2.77%) |
Nov 19, 2012 | 6.487 | 6.563 | 6.437 | 6.551 | 1,226,774 | +0.07(+1.04%) |
Nov 16, 2012 | 6.353 | 6.487 | 6.281 | 6.483 | 2,254,952 | +0.13(+1.99%) |
Nov 15, 2012 | 6.311 | 6.458 | 6.230 | 6.357 | 1,764,241 | -0.03(-0.40%) |
Nov 14, 2012 | 6.487 | 6.504 | 6.324 | 6.382 | 2,378,833 | -0.11(-1.75%) |
Nov 13, 2012 | 6.530 | 6.542 | 6.433 | 6.496 | 1,101,856 | -0.03(-0.52%) |
Nov 12, 2012 | 6.563 | 6.589 | 6.492 | 6.530 | 1,118,283 | +0.00(+0.00%) |
Nov 09, 2012 | 6.551 | 6.584 | 6.445 | 6.530 | 1,228,554 | -0.06(-0.90%) |
Nov 08, 2012 | 6.605 | 6.711 | 6.555 | 6.589 | 1,056,951 | -0.03(-0.45%) |
Nov 07, 2012 | 6.622 | 6.652 | 6.500 | 6.618 | 1,382,497 | -0.06(-0.88%) |
Nov 06, 2012 | 6.728 | 6.728 | 6.652 | 6.677 | 1,313,155 | -0.03(-0.44%) |
Nov 05, 2012 | 6.614 | 6.728 | 6.551 | 6.706 | 1,792,005 | +0.19(+2.98%) |
Nov 02, 2012 | 6.694 | 6.723 | 6.475 | 6.513 | 1,965,631 | -0.12(-1.84%) |
Nov 01, 2012 | 6.563 | 6.740 | 6.530 | 6.635 | 1,626,630 | +0.07(+1.03%) |
Oct 31, 2012 | 6.424 | 6.567 | 6.386 | 6.567 | 1,074,389 | +0.16(+2.57%) |
Oct 26, 2012 | 6.424 | 6.403 | 6.403 | 6.403 | 761,996 | -0.02(-0.26%) |
Oct 25, 2012 | 6.412 | 6.424 | 6.348 | 6.420 | 1,061,774 | +0.03(+0.46%) |
Oct 24, 2012 | 6.348 | 6.407 | 6.285 | 6.391 | 920,183 | +0.07(+1.07%) |
Oct 23, 2012 | 6.222 | 6.327 | 6.171 | 6.323 | 1,226,577 | +0.04(+0.67%) |
Oct 19, 2012 | 6.285 | 6.391 | 6.235 | 6.281 | 1,911,161 | -0.03(-0.40%) |
Oct 18, 2012 | 6.193 | 6.344 | 6.188 | 6.306 | 1,792,760 | +0.10(+1.56%) |
Oct 17, 2012 | 6.054 | 6.209 | 6.011 | 6.209 | 1,085,660 | +0.17(+2.79%) |
Oct 16, 2012 | 5.973 | 6.049 | 5.957 | 6.041 | 763,480 | +0.10(+1.63%) |
Oct 15, 2012 | 6.045 | 6.049 | 5.877 | 5.944 | 2,408,854 | -0.11(-1.74%) |
Oct 12, 2012 | 6.096 | 6.096 | 5.982 | 6.049 | 812,226 | -0.03(-0.55%) |
Oct 11, 2012 | 6.134 | 6.150 | 6.083 | 6.083 | 1,284,923 | -0.01(-0.21%) |
Oct 10, 2012 | 6.142 | 6.155 | 6.091 | 6.096 | 2,394,087 | -0.04(-0.69%) |
Oct 09, 2012 | 6.150 | 6.171 | 6.129 | 6.138 | 882,916 | -0.01(-0.21%) |
Oct 08, 2012 | 6.171 | 6.180 | 6.108 | 6.150 | 517,566 | -0.03(-0.54%) |
Oct 05, 2012 | 6.222 | 6.226 | 6.159 | 6.184 | 686,851 | +0.00(+0.00%) |
Oct 04, 2012 | 6.285 | 6.294 | 6.159 | 6.184 | 1,125,006 | -0.09(-1.48%) |
Oct 03, 2012 | 6.214 | 6.281 | 6.176 | 6.277 | 1,087,647 | +0.06(+0.95%) |
Oct 02, 2012 | 6.159 | 6.230 | 6.142 | 6.218 | 1,316,213 | +0.07(+1.17%) |
Oct 01, 2012 | 6.104 | 6.235 | 6.075 | 6.146 | 1,476,365 | +0.05(+0.90%) |
Sep 28, 2012 | 6.150 | 6.150 | 6.072 | 6.091 | 1,047,223 | -0.05(-0.89%) |
Sep 27, 2012 | 6.091 | 6.167 | 6.083 | 6.146 | 945,941 | +0.05(+0.83%) |
Sep 26, 2012 | 6.176 | 6.214 | 6.062 | 6.096 | 1,239,923 | -0.08(-1.30%) |
Sep 25, 2012 | 6.268 | 6.319 | 6.171 | 6.176 | 1,439,217 | -0.08(-1.28%) |
Sep 24, 2012 | 6.256 | 6.319 | 6.252 | 6.256 | 1,407,733 | -0.01(-0.20%) |
Sep 21, 2012 | 6.277 | 6.334 | 6.252 | 6.268 | 2,639,756 | +0.05(+0.74%) |
Sep 20, 2012 | 6.176 | 6.235 | 6.159 | 6.222 | 1,033,694 | +0.04(+0.68%) |
Sep 19, 2012 | 6.188 | 6.201 | 6.142 | 6.180 | 901,211 | -0.01(-0.20%) |
Sep 18, 2012 | 6.155 | 6.243 | 6.155 | 6.193 | 1,116,683 | +0.02(+0.27%) |
Sep 17, 2012 | 6.184 | 6.230 | 6.146 | 6.176 | 1,022,967 | -0.04(-0.68%) |
Sep 14, 2012 | 6.176 | 6.256 | 6.171 | 6.218 | 1,340,141 | +0.05(+0.89%) |
Sep 13, 2012 | 6.150 | 6.264 | 6.142 | 6.163 | 2,488,000 | +0.00(+0.07%) |
Sep 12, 2012 | 6.087 | 6.171 | 6.066 | 6.159 | 1,759,747 | +0.07(+1.18%) |
Sep 11, 2012 | 6.145 | 6.149 | 6.048 | 6.087 | 1,721,771 | -0.05(-0.74%) |
Sep 10, 2012 | 6.199 | 6.207 | 6.125 | 6.133 | 1,449,253 | -0.05(-0.74%) |
Sep 07, 2012 | 6.125 | 6.182 | 6.092 | 6.178 | 1,224,625 | +0.07(+1.15%) |
Sep 06, 2012 | 6.087 | 6.149 | 6.075 | 6.108 | 2,046,963 | +0.03(+0.55%) |
Sep 05, 2012 | 6.029 | 6.079 | 5.994 | 6.075 | 2,328,481 | +0.07(+1.24%) |
Sep 04, 2012 | 5.955 | 6.004 | 5.930 | 6.000 | 1,089,521 | +0.07(+1.12%) |
Aug 31, 2012 | 5.934 | 5.951 | 5.901 | 5.934 | 1,229,225 | +0.04(+0.63%) |
Aug 30, 2012 | 5.818 | 5.913 | 5.801 | 5.897 | 3,199,926 | +0.07(+1.14%) |
Aug 29, 2012 | 5.855 | 5.876 | 5.830 | 5.830 | 1,732,249 | +0.01(+0.21%) |
Aug 27, 2012 | 5.835 | 5.843 | 5.797 | 5.818 | 1,724,821 | +0.02(+0.36%) |
Aug 24, 2012 | 5.797 | 5.830 | 5.777 | 5.797 | 2,320,123 | -0.00(-0.07%) |
Aug 23, 2012 | 5.777 | 5.830 | 5.744 | 5.801 | 2,013,553 | +0.03(+0.57%) |
Aug 22, 2012 | 5.748 | 5.806 | 5.723 | 5.768 | 1,939,483 | +0.02(+0.43%) |
Aug 21, 2012 | 5.801 | 5.835 | 5.715 | 5.744 | 1,147,087 | -0.05(-0.93%) |
Aug 20, 2012 | 5.715 | 5.843 | 5.694 | 5.797 | 1,296,316 | +0.07(+1.30%) |
Aug 17, 2012 | 5.681 | 5.748 | 5.681 | 5.723 | 1,286,200 | +0.02(+0.44%) |
Aug 16, 2012 | 5.615 | 5.723 | 5.602 | 5.698 | 2,117,702 | +0.10(+1.78%) |
Aug 15, 2012 | 5.578 | 5.607 | 5.553 | 5.599 | 1,621,061 | +0.01(+0.15%) |
Aug 14, 2012 | 5.603 | 5.669 | 5.570 | 5.590 | 1,490,883 | +0.02(+0.37%) |
Aug 13, 2012 | 5.532 | 5.590 | 5.499 | 5.570 | 1,591,756 | +0.04(+0.67%) |
Aug 10, 2012 | 5.487 | 5.549 | 5.474 | 5.532 | 1,419,596 | +0.05(+0.98%) |
Aug 09, 2012 | 5.416 | 5.565 | 5.416 | 5.479 | 927,231 | +0.07(+1.38%) |
Aug 08, 2012 | 5.437 | 5.456 | 5.375 | 5.404 | 1,000,561 | -0.02(-0.38%) |
Aug 07, 2012 | 5.474 | 5.524 | 5.387 | 5.425 | 1,304,092 | -0.02(-0.38%) |
Aug 06, 2012 | 5.408 | 5.532 | 5.408 | 5.445 | 1,398,234 | +0.06(+1.08%) |
Aug 03, 2012 | 5.338 | 5.487 | 5.296 | 5.387 | 984,019 | +0.14(+2.68%) |
Aug 02, 2012 | 5.226 | 5.276 | 5.180 | 5.247 | 887,984 | -0.01(-0.16%) |
Aug 01, 2012 | 5.338 | 5.392 | 5.251 | 5.255 | 1,006,794 | -0.08(-1.55%) |
Jul 31, 2012 | 5.371 | 5.387 | 5.334 | 5.338 | 695,677 | -0.04(-0.77%) |
Jul 30, 2012 | 5.358 | 5.400 | 5.354 | 5.379 | 564,456 | +0.02(+0.46%) |
Jul 27, 2012 | 5.300 | 5.450 | 5.284 | 5.354 | 1,572,275 | +0.08(+1.49%) |
Jul 26, 2012 | 5.309 | 5.317 | 5.263 | 5.276 | 540,344 | +0.02(+0.39%) |
Jul 25, 2012 | 5.325 | 5.325 | 5.222 | 5.255 | 570,592 | -0.02(-0.39%) |
Jul 24, 2012 | 5.334 | 5.334 | 5.267 | 5.276 | 1,187,298 | -0.04(-0.70%) |
Jul 23, 2012 | 5.189 | 5.338 | 5.168 | 5.313 | 982,628 | +0.06(+1.18%) |
Jul 20, 2012 | 5.139 | 5.313 | 5.131 | 5.251 | 1,415,174 | +0.08(+1.60%) |
Jul 19, 2012 | 5.280 | 5.280 | 5.156 | 5.168 | 602,938 | -0.11(-2.12%) |
Jul 18, 2012 | 5.288 | 5.300 | 5.259 | 5.280 | 556,869 | -0.01(-0.16%) |
Jul 17, 2012 | 5.321 | 5.338 | 5.284 | 5.288 | 936,965 | -0.01(-0.16%) |
Jul 16, 2012 | 5.247 | 5.317 | 5.213 | 5.296 | 469,795 | +0.03(+0.55%) |
Jul 13, 2012 | 5.218 | 5.284 | 5.197 | 5.267 | 1,094,733 | +0.05(+1.03%) |
Jul 12, 2012 | 5.238 | 5.251 | 5.164 | 5.213 | 958,750 | -0.05(-0.94%) |
Jul 11, 2012 | 5.383 | 5.383 | 5.226 | 5.263 | 905,219 | -0.11(-2.08%) |
Jul 10, 2012 | 5.425 | 5.425 | 5.367 | 5.375 | 1,819,784 | -0.04(-0.69%) |
Jul 09, 2012 | 5.429 | 5.462 | 5.400 | 5.412 | 568,946 | -0.03(-0.53%) |
Jul 06, 2012 | 5.346 | 5.474 | 5.321 | 5.441 | 1,588,604 | +0.04(+0.69%) |
Jul 05, 2012 | 5.396 | 5.429 | 5.358 | 5.404 | 1,226,303 | +0.01(+0.23%) |
Jul 03, 2012 | 5.350 | 5.441 | 5.338 | 5.392 | 1,129,797 | +0.04(+0.70%) |
Jul 02, 2012 | 5.172 | 5.354 | 5.160 | 5.354 | 1,276,832 | +0.19(+3.61%) |
Jun 29, 2012 | 5.222 | 5.222 | 5.127 | 5.168 | 1,686,630 | +0.02(+0.40%) |
Jun 28, 2012 | 5.114 | 5.156 | 5.073 | 5.147 | 717,633 | +0.02(+0.32%) |
Jun 27, 2012 | 5.098 | 5.176 | 5.073 | 5.131 | 591,078 | +0.04(+0.73%) |
Jun 26, 2012 | 5.035 | 5.118 | 5.019 | 5.093 | 975,094 | +0.07(+1.49%) |
Jun 25, 2012 | 4.961 | 5.044 | 4.961 | 5.019 | 963,203 | -0.01(-0.16%) |
Jun 22, 2012 | 4.961 | 5.031 | 4.961 | 5.027 | 1,224,412 | +0.07(+1.51%) |
Jun 21, 2012 | 4.994 | 5.011 | 4.936 | 4.953 | 893,164 | -0.05(-1.08%) |
Jun 20, 2012 | 4.990 | 5.011 | 4.965 | 5.006 | 641,537 | +0.03(+0.58%) |
Jun 19, 2012 | 4.936 | 5.011 | 4.919 | 4.977 | 1,015,058 | +0.05(+1.01%) |
Jun 18, 2012 | 4.924 | 4.948 | 4.895 | 4.928 | 897,832 | -0.01(-0.17%) |
Jun 15, 2012 | 4.899 | 4.977 | 4.899 | 4.936 | 1,475,278 | +0.04(+0.76%) |
Jun 14, 2012 | 4.804 | 4.932 | 4.804 | 4.899 | 1,058,036 | +0.08(+1.72%) |
Jun 13, 2012 | 4.824 | 4.862 | 4.791 | 4.816 | 1,841,231 | -0.02(-0.51%) |
Jun 12, 2012 | 4.898 | 4.906 | 4.833 | 4.841 | 1,885,681 | -0.04(-0.83%) |
Jun 11, 2012 | 5.048 | 5.092 | 4.873 | 4.881 | 1,857,908 | -0.14(-2.82%) |
Jun 08, 2012 | 4.885 | 5.039 | 4.877 | 5.023 | 1,012,485 | +0.13(+2.74%) |
Jun 07, 2012 | 4.975 | 4.999 | 4.873 | 4.889 | 1,201,168 | -0.04(-0.90%) |
Jun 06, 2012 | 4.926 | 4.962 | 4.914 | 4.934 | 1,448,478 | +0.02(+0.41%) |
Jun 05, 2012 | 4.812 | 4.946 | 4.804 | 4.914 | 1,521,830 | +0.09(+1.85%) |
Jun 04, 2012 | 4.865 | 4.894 | 4.800 | 4.825 | 1,652,332 | -0.02(-0.34%) |
Jun 01, 2012 | 4.865 | 4.926 | 4.821 | 4.841 | 2,112,484 | -0.07(-1.40%) |
May 31, 2012 | 4.889 | 4.962 | 4.861 | 4.910 | 1,907,281 | +0.02(+0.33%) |
May 30, 2012 | 4.926 | 4.987 | 4.894 | 4.894 | 962,057 | -0.08(-1.63%) |
May 29, 2012 | 5.060 | 5.076 | 4.962 | 4.975 | 1,004,696 | -0.04(-0.81%) |
May 25, 2012 | 5.064 | 5.068 | 4.995 | 5.015 | 807,760 | -0.04(-0.72%) |
May 24, 2012 | 5.019 | 5.104 | 5.003 | 5.052 | 2,139,399 | +0.02(+0.48%) |
May 23, 2012 | 4.898 | 5.039 | 4.865 | 5.027 | 2,216,259 | +0.08(+1.56%) |
May 22, 2012 | 4.784 | 4.979 | 4.727 | 4.950 | 2,737,425 | +0.03(+0.66%) |
May 21, 2012 | 4.748 | 4.922 | 4.743 | 4.918 | 1,092,875 | +0.17(+3.59%) |
May 18, 2012 | 4.833 | 4.833 | 4.719 | 4.748 | 1,456,415 | -0.09(-1.84%) |
May 17, 2012 | 4.987 | 5.031 | 4.833 | 4.837 | 2,010,606 | -0.15(-3.09%) |
May 16, 2012 | 4.898 | 4.999 | 4.865 | 4.991 | 1,524,006 | +0.10(+2.07%) |
May 15, 2012 | 4.833 | 4.906 | 4.833 | 4.889 | 1,181,835 | +0.04(+0.75%) |
May 14, 2012 | 4.849 | 4.938 | 4.833 | 4.853 | 859,797 | -0.01(-0.25%) |
May 11, 2012 | 4.885 | 4.926 | 4.833 | 4.865 | 715,860 | -0.03(-0.58%) |
May 10, 2012 | 4.910 | 4.946 | 4.865 | 4.894 | 1,131,775 | +0.02(+0.42%) |
May 09, 2012 | 4.829 | 4.906 | 4.812 | 4.873 | 897,449 | +0.01(+0.25%) |
May 08, 2012 | 4.825 | 4.877 | 4.780 | 4.861 | 1,131,306 | +0.02(+0.50%) |
May 07, 2012 | 4.833 | 4.857 | 4.769 | 4.837 | 931,028 | +0.01(+0.17%) |
May 04, 2012 | 4.788 | 4.950 | 4.768 | 4.829 | 2,022,816 | +0.11(+2.41%) |
May 03, 2012 | 4.739 | 4.739 | 4.671 | 4.715 | 938,919 | -0.02(-0.51%) |
May 02, 2012 | 4.662 | 4.748 | 4.626 | 4.739 | 865,159 | +0.04(+0.95%) |