Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.660 | 8.020 | 7.660 | 8.020 | 49,493 | +0.48(+6.37%) |
Apr 29, 2013 | 7.560 | 7.570 | 7.530 | 7.540 | 25,915 | +0.06(+0.80%) |
Apr 26, 2013 | 7.500 | 7.510 | 7.460 | 7.480 | 6,107 | -0.01(-0.13%) |
Apr 25, 2013 | 7.370 | 7.530 | 7.370 | 7.490 | 45,528 | +0.19(+2.60%) |
Apr 24, 2013 | 7.170 | 7.340 | 7.170 | 7.300 | 23,162 | +0.14(+1.96%) |
Apr 23, 2013 | 7.090 | 7.180 | 7.090 | 7.160 | 4,197 | +0.13(+1.85%) |
Apr 22, 2013 | 7.010 | 7.030 | 7.010 | 7.030 | 1,865 | +0.04(+0.57%) |
Apr 19, 2013 | 6.950 | 6.990 | 6.930 | 6.990 | 2,260 | +0.06(+0.87%) |
Apr 18, 2013 | 7.000 | 7.000 | 6.930 | 6.930 | 3,685 | -0.09(-1.28%) |
Apr 17, 2013 | 7.060 | 7.060 | 7.020 | 7.020 | 5,544 | -0.05(-0.71%) |
Apr 16, 2013 | 7.040 | 7.070 | 7.040 | 7.070 | 5,567 | +0.05(+0.71%) |
Apr 15, 2013 | 6.960 | 7.040 | 6.960 | 7.020 | 4,871 | +0.04(+0.57%) |
Apr 12, 2013 | 7.060 | 7.060 | 6.970 | 6.980 | 99,545 | -0.08(-1.13%) |
Apr 11, 2013 | 7.170 | 7.170 | 7.040 | 7.060 | 18,194 | -0.16(-2.22%) |
Apr 10, 2013 | 7.150 | 7.220 | 7.150 | 7.220 | 1,692 | +0.07(+0.98%) |
Apr 09, 2013 | 7.120 | 7.150 | 7.120 | 7.150 | 2,712 | +0.03(+0.42%) |
Apr 08, 2013 | 7.210 | 7.210 | 7.120 | 7.120 | 6,056 | -0.04(-0.56%) |
Apr 05, 2013 | 7.140 | 7.180 | 7.140 | 7.160 | 3,835 | -0.02(-0.28%) |
Apr 04, 2013 | 7.180 | 7.200 | 7.180 | 7.180 | 631 | +0.01(+0.14%) |
Apr 03, 2013 | 7.210 | 7.220 | 7.170 | 7.170 | 2,213 | -0.06(-0.83%) |
Apr 02, 2013 | 7.260 | 7.260 | 7.220 | 7.230 | 2,530 | +0.00(+0.00%) |
Apr 01, 2013 | 7.270 | 7.270 | 7.230 | 7.230 | 3,885 | -0.03(-0.41%) |
Mar 28, 2013 | 7.260 | 7.260 | 7.260 | 0 | +0.07(+0.97%) | |
Mar 27, 2013 | 7.150 | 7.220 | 7.150 | 7.190 | 2,950 | +0.06(+0.84%) |
Mar 26, 2013 | 7.170 | 7.170 | 7.130 | 7.130 | 3,135 | +0.01(+0.14%) |
Mar 25, 2013 | 7.120 | 7.120 | 7.100 | 7.120 | 6,161 | -0.11(-1.52%) |
Mar 22, 2013 | 7.460 | 7.500 | 7.230 | 7.230 | 30,160 | -0.22(-2.95%) |
Mar 21, 2013 | 7.440 | 7.470 | 7.430 | 7.450 | 2,342 | -0.02(-0.27%) |
Mar 20, 2013 | 7.360 | 7.480 | 7.360 | 7.470 | 10,720 | +0.22(+3.03%) |
Mar 19, 2013 | 7.260 | 7.260 | 7.250 | 7.250 | 2,072 | -0.05(-0.68%) |
Mar 18, 2013 | 7.220 | 7.300 | 7.200 | 7.300 | 3,730 | +0.05(+0.69%) |
Mar 15, 2013 | 7.300 | 7.300 | 7.250 | 7.250 | 3,536 | -0.12(-1.63%) |
Mar 14, 2013 | 7.400 | 7.420 | 7.360 | 7.370 | 4,477 | +0.07(+0.96%) |
Mar 13, 2013 | 7.270 | 7.300 | 7.240 | 7.300 | 134,439 | +0.05(+0.69%) |
Mar 12, 2013 | 7.330 | 7.330 | 7.250 | 7.250 | 2,831 | -0.06(-0.82%) |
Mar 11, 2013 | 7.100 | 7.310 | 7.100 | 7.310 | 6,464 | +0.23(+3.25%) |
Mar 08, 2013 | 7.120 | 7.120 | 7.080 | 7.080 | 7,894 | -0.04(-0.56%) |
Mar 07, 2013 | 7.180 | 7.180 | 7.120 | 7.120 | 4,725 | -0.03(-0.42%) |
Mar 06, 2013 | 7.000 | 7.150 | 7.000 | 7.150 | 6,847 | +0.17(+2.44%) |
Mar 05, 2013 | 6.980 | 6.980 | 6.950 | 6.980 | 3,306 | -0.01(-0.14%) |
Mar 04, 2013 | 6.980 | 6.990 | 6.980 | 6.990 | 13,545 | -0.02(-0.29%) |
Mar 01, 2013 | 7.060 | 7.060 | 7.010 | 7.010 | 585 | -0.04(-0.57%) |
Feb 28, 2013 | 6.950 | 7.090 | 6.950 | 7.050 | 1,731 | +0.11(+1.59%) |
Feb 27, 2013 | 6.900 | 7.010 | 6.900 | 6.940 | 3,285 | +0.06(+0.87%) |
Feb 26, 2013 | 6.860 | 6.910 | 6.830 | 6.880 | 7,424 | -0.03(-0.43%) |
Feb 22, 2013 | 6.950 | 6.950 | 6.910 | 6.910 | 9,915 | -0.07(-1.00%) |
Feb 21, 2013 | 7.020 | 7.020 | 6.910 | 6.980 | 31,737 | -0.04(-0.57%) |
Feb 20, 2013 | 7.070 | 7.070 | 7.020 | 7.020 | 7,644 | -0.09(-1.27%) |
Feb 19, 2013 | 7.090 | 7.110 | 7.090 | 7.110 | 11,571 | +0.08(+1.14%) |
Feb 15, 2013 | 7.030 | 7.030 | 7.030 | 0 | -0.06(-0.85%) | |
Feb 14, 2013 | 6.940 | 7.130 | 6.900 | 7.090 | 17,052 | +0.02(+0.28%) |
Feb 13, 2013 | 7.220 | 7.230 | 7.070 | 7.070 | 10,615 | -0.20(-2.75%) |
Feb 12, 2013 | 7.290 | 7.350 | 7.270 | 7.270 | 24,778 | -0.07(-0.95%) |
Feb 11, 2013 | 7.320 | 7.350 | 7.280 | 7.340 | 5,136 | -0.04(-0.54%) |
Feb 08, 2013 | 7.370 | 7.420 | 7.370 | 7.380 | 7,846 | +0.05(+0.68%) |
Feb 07, 2013 | 7.300 | 7.330 | 7.250 | 7.330 | 4,695 | +0.09(+1.24%) |
Feb 06, 2013 | 7.170 | 7.280 | 7.170 | 7.240 | 4,822 | +0.20(+2.84%) |
Feb 04, 2013 | 6.900 | 7.040 | 6.900 | 7.040 | 7,370 | +0.20(+2.92%) |
Feb 01, 2013 | 6.890 | 6.910 | 6.840 | 6.840 | 6,879 | -0.01(-0.15%) |
Jan 31, 2013 | 6.750 | 6.850 | 6.750 | 6.850 | 19,254 | -0.11(-1.58%) |
Jan 30, 2013 | 7.100 | 7.180 | 6.960 | 6.960 | 8,035 | -0.05(-0.71%) |
Jan 29, 2013 | 7.080 | 7.080 | 6.970 | 7.010 | 8,011 | -0.15(-2.09%) |
Jan 28, 2013 | 7.410 | 7.410 | 7.160 | 7.160 | 25,076 | -0.19(-2.59%) |
Jan 25, 2013 | 7.400 | 7.400 | 7.340 | 7.350 | 7,166 | +0.06(+0.82%) |
Jan 24, 2013 | 7.140 | 7.370 | 7.100 | 7.290 | 28,252 | +0.08(+1.11%) |
Jan 23, 2013 | 7.250 | 7.250 | 7.210 | 7.210 | 2,208 | -0.04(-0.55%) |
Jan 22, 2013 | 7.150 | 7.250 | 7.150 | 7.250 | 7,320 | +0.02(+0.28%) |
Jan 21, 2013 | 7.220 | 7.360 | 7.200 | 7.230 | 21,168 | +0.13(+1.83%) |
Jan 18, 2013 | 7.050 | 7.100 | 7.050 | 7.100 | 3,688 | +0.17(+2.45%) |
Jan 17, 2013 | 6.850 | 6.930 | 6.840 | 6.930 | 27,940 | +0.08(+1.17%) |
Jan 16, 2013 | 6.830 | 6.900 | 6.830 | 6.850 | 7,481 | +0.04(+0.59%) |
Jan 15, 2013 | 6.880 | 6.880 | 6.800 | 6.810 | 2,108 | -0.08(-1.16%) |
Jan 14, 2013 | 6.810 | 6.900 | 6.810 | 6.890 | 15,302 | +0.17(+2.53%) |
Jan 11, 2013 | 6.430 | 6.720 | 6.430 | 6.720 | 11,313 | +0.26(+4.02%) |
Jan 10, 2013 | 6.440 | 6.460 | 6.440 | 6.460 | 11,133 | +0.09(+1.41%) |
Jan 09, 2013 | 6.420 | 6.420 | 6.370 | 6.370 | 1,573 | -0.03(-0.47%) |
Jan 08, 2013 | 6.420 | 6.420 | 6.370 | 6.400 | 3,882 | +0.04(+0.63%) |
Jan 07, 2013 | 6.350 | 6.360 | 6.350 | 6.360 | 2,652 | +0.00(+0.00%) |
Jan 04, 2013 | 6.310 | 6.370 | 6.310 | 6.360 | 1,909 | +0.05(+0.79%) |
Jan 03, 2013 | 6.310 | 6.310 | 6.310 | 6.310 | 1,761 | +0.00(+0.00%) |
Jan 02, 2013 | 6.480 | 6.340 | 6.310 | 6.310 | 3,265 | +0.07(+1.12%) |
Dec 31, 2012 | 6.240 | 6.240 | 6.240 | 0 | -0.01(-0.16%) | |
Dec 28, 2012 | 6.300 | 6.300 | 6.250 | 6.250 | 2,729 | -0.03(-0.48%) |
Dec 27, 2012 | 6.350 | 6.350 | 6.250 | 6.280 | 2,462 | +0.08(+1.29%) |
Dec 24, 2012 | 6.200 | 6.200 | 6.200 | 0 | -0.03(-0.48%) | |
Dec 21, 2012 | 6.270 | 6.390 | 6.230 | 6.230 | 55,351 | -0.50(-7.43%) |
Dec 20, 2012 | 6.690 | 6.730 | 6.690 | 6.730 | 9,720 | +0.03(+0.45%) |
Dec 19, 2012 | 6.660 | 6.710 | 6.660 | 6.700 | 6,377 | +0.05(+0.75%) |
Dec 18, 2012 | 6.590 | 6.650 | 6.590 | 6.650 | 5,935 | +0.06(+0.91%) |
Dec 17, 2012 | 6.630 | 6.630 | 6.580 | 6.590 | 12,622 | -0.02(-0.30%) |
Dec 14, 2012 | 6.570 | 6.620 | 6.550 | 6.610 | 3,375 | +0.04(+0.61%) |
Dec 13, 2012 | 6.500 | 6.600 | 6.500 | 6.570 | 16,340 | +0.09(+1.39%) |
Dec 12, 2012 | 6.380 | 6.490 | 6.380 | 6.480 | 14,953 | +0.15(+2.37%) |
Dec 11, 2012 | 6.220 | 6.350 | 6.220 | 6.330 | 16,427 | +0.07(+1.12%) |
Dec 10, 2012 | 6.260 | 6.260 | 6.260 | 6.260 | 375 | +0.02(+0.32%) |
Dec 07, 2012 | 6.210 | 6.250 | 6.210 | 6.240 | 1,709 | -0.01(-0.16%) |
Dec 06, 2012 | 6.290 | 6.290 | 6.220 | 6.250 | 8,912 | +0.01(+0.16%) |
Dec 05, 2012 | 6.220 | 6.270 | 6.220 | 6.240 | 4,426 | +0.02(+0.32%) |
Dec 04, 2012 | 6.250 | 6.250 | 6.220 | 6.220 | 5,271 | -0.03(-0.48%) |
Nov 30, 2012 | 6.250 | 6.250 | 6.250 | 6.250 | 810 | +0.02(+0.32%) |
Nov 29, 2012 | 6.350 | 6.350 | 6.220 | 6.230 | 8,710 | +0.10(+1.63%) |
Nov 28, 2012 | 5.990 | 6.160 | 5.990 | 6.130 | 4,403 | -0.09(-1.45%) |
Nov 27, 2012 | 6.320 | 6.320 | 6.220 | 6.220 | 7,495 | -0.05(-0.80%) |
Nov 26, 2012 | 6.300 | 6.310 | 6.240 | 6.270 | 13,650 | +0.02(+0.32%) |
Nov 24, 2012 | 6.270 | 6.280 | 6.250 | 6.250 | 6,798 | +0.00(+0.00%) |
Nov 23, 2012 | 6.270 | 6.280 | 6.250 | 6.250 | 6,798 | -0.07(-1.11%) |
Nov 22, 2012 | 6.070 | 6.320 | 6.070 | 6.320 | 26,902 | +0.27(+4.46%) |
Nov 21, 2012 | 5.970 | 6.050 | 5.970 | 6.050 | 4,675 | +0.10(+1.68%) |
Nov 20, 2012 | 6.030 | 6.030 | 5.950 | 5.950 | 10,466 | +0.00(+0.00%) |
Nov 19, 2012 | 5.870 | 5.950 | 5.870 | 5.950 | 20,345 | +0.21(+3.66%) |
Nov 16, 2012 | 5.740 | 5.740 | 5.740 | 5.740 | 159 | +0.05(+0.88%) |
Nov 15, 2012 | 5.700 | 5.700 | 5.690 | 5.690 | 7,300 | -0.03(-0.52%) |
Nov 14, 2012 | 5.680 | 5.720 | 5.680 | 5.720 | 4,587 | -0.07(-1.21%) |
Nov 13, 2012 | 5.790 | 5.790 | 5.790 | 5.790 | 418 | -0.03(-0.52%) |
Nov 12, 2012 | 5.820 | 5.820 | 5.820 | 5.820 | 420 | +0.06(+1.04%) |
Nov 09, 2012 | 5.770 | 5.790 | 5.750 | 5.760 | 4,688 | +0.01(+0.17%) |
Nov 08, 2012 | 5.790 | 5.790 | 5.750 | 5.750 | 3,770 | -0.03(-0.52%) |
Nov 07, 2012 | 5.900 | 5.900 | 5.780 | 5.780 | 910 | -0.11(-1.87%) |
Nov 06, 2012 | 5.920 | 5.920 | 5.870 | 5.890 | 10,060 | -0.02(-0.34%) |
Nov 05, 2012 | 5.910 | 5.910 | 5.910 | 5.910 | 98 | +0.00(+0.00%) |
Nov 02, 2012 | 5.940 | 5.940 | 5.900 | 5.910 | 12,049 | +0.01(+0.17%) |
Nov 01, 2012 | 5.810 | 5.900 | 5.810 | 5.900 | 9,700 | +0.12(+2.08%) |
Oct 31, 2012 | 5.780 | 5.780 | 5.780 | 5.780 | 1,850 | +0.04(+0.70%) |
Oct 30, 2012 | 5.700 | 5.740 | 5.700 | 5.740 | 3,952 | +0.04(+0.70%) |
Oct 29, 2012 | 5.700 | 5.700 | 5.700 | 5.700 | 363 | +0.11(+1.97%) |
Oct 26, 2012 | 5.640 | 5.640 | 5.590 | 5.590 | 1,701 | -0.03(-0.53%) |
Oct 25, 2012 | 5.620 | 5.620 | 5.620 | 5.620 | 2,206 | +0.11(+2.00%) |
Oct 24, 2012 | 5.530 | 5.530 | 5.510 | 5.510 | 1,225 | -0.05(-0.90%) |
Oct 23, 2012 | 5.560 | 5.560 | 5.560 | 5.560 | 1,801 | -0.04(-0.71%) |
Oct 19, 2012 | 5.650 | 5.650 | 5.600 | 5.600 | 725 | -0.10(-1.75%) |
Oct 18, 2012 | 5.710 | 5.710 | 5.690 | 5.700 | 2,350 | -0.01(-0.18%) |
Oct 17, 2012 | 5.680 | 5.710 | 5.680 | 5.710 | 2,035 | +0.01(+0.18%) |
Oct 16, 2012 | 5.660 | 5.700 | 5.660 | 5.700 | 10,262 | +0.06(+1.06%) |
Oct 15, 2012 | 5.630 | 5.640 | 5.610 | 5.640 | 3,491 | +0.04(+0.71%) |
Oct 12, 2012 | 5.620 | 5.620 | 5.600 | 5.600 | 1,435 | +0.00(+0.00%) |
Oct 11, 2012 | 5.620 | 5.620 | 5.600 | 5.600 | 8,089 | +0.00(+0.00%) |
Oct 10, 2012 | 5.590 | 5.610 | 5.580 | 5.600 | 4,410 | -0.07(-1.23%) |
Oct 09, 2012 | 5.670 | 5.670 | 5.670 | 5.670 | 480 | -0.04(-0.70%) |
Oct 05, 2012 | 5.710 | 5.710 | 5.710 | 0 | -0.03(-0.52%) | |
Oct 04, 2012 | 5.770 | 5.770 | 5.740 | 5.740 | 3,800 | -0.05(-0.86%) |
Oct 03, 2012 | 5.820 | 5.820 | 5.780 | 5.790 | 3,856 | -0.02(-0.34%) |
Oct 02, 2012 | 5.750 | 5.810 | 5.750 | 5.810 | 700 | +0.13(+2.29%) |
Oct 01, 2012 | 5.660 | 5.680 | 5.660 | 5.680 | 6,674 | +0.01(+0.18%) |
Sep 28, 2012 | 5.750 | 5.750 | 5.670 | 5.670 | 4,156 | +0.08(+1.43%) |
Sep 27, 2012 | 5.550 | 5.590 | 5.540 | 5.590 | 6,092 | +0.08(+1.45%) |
Sep 26, 2012 | 5.540 | 5.540 | 5.480 | 5.510 | 4,037 | -0.05(-0.90%) |
Sep 25, 2012 | 5.530 | 5.560 | 5.530 | 5.560 | 2,560 | +0.03(+0.54%) |
Sep 24, 2012 | 5.520 | 5.530 | 5.510 | 5.530 | 3,350 | -0.03(-0.54%) |
Sep 21, 2012 | 5.600 | 5.600 | 5.560 | 5.560 | 8,170 | -0.07(-1.24%) |
Sep 20, 2012 | 5.620 | 5.640 | 5.620 | 5.630 | 2,170 | -0.02(-0.35%) |
Sep 19, 2012 | 5.660 | 5.660 | 5.630 | 5.650 | 3,350 | +0.00(+0.00%) |
Sep 18, 2012 | 5.600 | 5.660 | 5.600 | 5.650 | 22,001 | +0.08(+1.44%) |
Sep 17, 2012 | 5.600 | 5.600 | 5.570 | 5.570 | 7,127 | -0.05(-0.89%) |
Sep 14, 2012 | 5.630 | 5.680 | 5.620 | 5.620 | 835 | +0.00(+0.00%) |
Sep 13, 2012 | 5.640 | 5.640 | 5.610 | 5.620 | 1,820 | -0.06(-1.06%) |
Sep 12, 2012 | 5.750 | 5.750 | 5.680 | 5.680 | 4,934 | +0.00(+0.00%) |
Sep 11, 2012 | 5.680 | 5.680 | 5.680 | 5.680 | 1,800 | +0.01(+0.18%) |
Sep 10, 2012 | 5.660 | 5.680 | 5.660 | 5.670 | 6,070 | +0.00(+0.00%) |
Sep 07, 2012 | 5.630 | 5.670 | 5.630 | 5.670 | 4,760 | +0.05(+0.89%) |
Sep 06, 2012 | 5.580 | 5.620 | 5.580 | 5.620 | 5,530 | +0.07(+1.26%) |
Sep 05, 2012 | 5.550 | 5.560 | 5.550 | 5.550 | 3,424 | +0.01(+0.18%) |
Sep 04, 2012 | 5.540 | 5.540 | 5.530 | 5.540 | 4,744 | -0.03(-0.54%) |
Aug 31, 2012 | 5.570 | 5.570 | 5.570 | 0 | +0.00(+0.00%) | |
Aug 30, 2012 | 5.570 | 5.570 | 5.570 | 5.570 | 960 | +0.00(+0.00%) |
Aug 29, 2012 | 5.570 | 5.580 | 5.570 | 5.570 | 6,570 | -0.02(-0.36%) |
Aug 27, 2012 | 5.640 | 5.640 | 5.590 | 5.590 | 5,062 | -0.02(-0.36%) |
Aug 24, 2012 | 5.610 | 5.610 | 5.610 | 50 | +0.00(+0.00%) | |
Aug 23, 2012 | 5.620 | 5.620 | 5.570 | 5.610 | 2,475 | +0.00(+0.00%) |
Aug 22, 2012 | 5.590 | 5.610 | 5.590 | 5.610 | 1,350 | +0.01(+0.18%) |
Aug 21, 2012 | 5.540 | 5.620 | 5.540 | 5.600 | 6,130 | +0.06(+1.08%) |
Aug 20, 2012 | 5.550 | 5.550 | 5.540 | 5.540 | 1,741 | -0.07(-1.25%) |
Aug 17, 2012 | 5.610 | 5.620 | 5.610 | 5.610 | 2,079 | +0.06(+1.08%) |
Aug 16, 2012 | 5.550 | 5.550 | 5.550 | 5.550 | 7,864 | -0.01(-0.18%) |
Aug 15, 2012 | 5.520 | 5.560 | 5.520 | 5.560 | 1,827 | +0.01(+0.18%) |
Aug 14, 2012 | 5.550 | 5.550 | 5.550 | 5.550 | 224 | -0.07(-1.25%) |
Aug 13, 2012 | 5.660 | 5.660 | 5.600 | 5.620 | 5,221 | -0.03(-0.53%) |
Aug 11, 2012 | 5.540 | 5.650 | 5.540 | 5.650 | 14,543 | +0.00(+0.00%) |
Aug 10, 2012 | 5.540 | 5.650 | 5.540 | 5.650 | 14,543 | +0.19(+3.48%) |
Aug 09, 2012 | 5.450 | 5.500 | 5.450 | 5.460 | 3,580 | +0.02(+0.37%) |
Aug 08, 2012 | 5.400 | 5.440 | 5.400 | 5.440 | 3,428 | +0.06(+1.12%) |
Aug 07, 2012 | 5.350 | 5.380 | 5.350 | 5.380 | 5,681 | +0.10(+1.89%) |
Aug 03, 2012 | 5.280 | 5.280 | 5.280 | 0 | +0.10(+1.93%) | |
Aug 02, 2012 | 5.200 | 5.210 | 5.150 | 5.180 | 2,532 | -0.07(-1.33%) |
Aug 01, 2012 | 5.240 | 5.250 | 5.240 | 5.250 | 1,218 | +0.00(+0.00%) |
Jul 31, 2012 | 5.290 | 5.290 | 5.230 | 5.250 | 6,080 | -0.02(-0.38%) |
Jul 30, 2012 | 5.340 | 5.360 | 5.270 | 5.270 | 5,810 | -0.06(-1.13%) |
Jul 27, 2012 | 5.320 | 5.330 | 5.310 | 5.330 | 2,874 | +0.12(+2.30%) |
Jul 26, 2012 | 5.180 | 5.230 | 5.180 | 5.210 | 3,411 | +0.03(+0.58%) |
Jul 25, 2012 | 5.190 | 5.190 | 5.160 | 5.180 | 3,828 | -0.02(-0.38%) |
Jul 24, 2012 | 5.240 | 5.250 | 5.200 | 5.200 | 5,090 | -0.05(-0.95%) |
Jul 23, 2012 | 5.250 | 5.250 | 5.250 | 5.250 | 125 | +0.00(+0.00%) |
Jul 20, 2012 | 5.290 | 5.290 | 5.230 | 5.250 | 28,305 | -0.03(-0.57%) |
Jul 19, 2012 | 5.280 | 5.280 | 5.280 | 0 | +0.00(+0.00%) | |
Jul 18, 2012 | 5.280 | 5.280 | 5.280 | 5.280 | 2,800 | +0.06(+1.15%) |
Jul 17, 2012 | 5.300 | 5.300 | 5.220 | 5.220 | 1,155 | -0.03(-0.57%) |
Jul 16, 2012 | 5.270 | 5.270 | 5.250 | 5.250 | 5,150 | -0.02(-0.38%) |
Jul 13, 2012 | 5.270 | 5.270 | 5.270 | 5.270 | 660 | -0.02(-0.38%) |
Jul 12, 2012 | 5.270 | 5.290 | 5.270 | 5.290 | 2,192 | -0.04(-0.75%) |
Jul 11, 2012 | 5.370 | 5.370 | 5.330 | 5.330 | 57,152 | +0.04(+0.76%) |
Jul 10, 2012 | 5.420 | 5.420 | 5.290 | 5.290 | 19,621 | -0.13(-2.40%) |
Jul 09, 2012 | 5.480 | 5.480 | 5.420 | 5.420 | 3,470 | -0.07(-1.28%) |
Jul 06, 2012 | 5.500 | 5.500 | 5.440 | 5.490 | 3,408 | -0.07(-1.26%) |
Jul 05, 2012 | 5.530 | 5.580 | 5.530 | 5.560 | 78,981 | +0.01(+0.18%) |
Jul 04, 2012 | 5.490 | 5.550 | 5.490 | 5.550 | 6,136 | +0.00(+0.00%) |
Jul 03, 2012 | 5.500 | 5.550 | 5.500 | 5.550 | 2,752 | +0.05(+0.91%) |
Jun 29, 2012 | 5.500 | 5.500 | 5.500 | 0 | -0.17(-3.00%) | |
Jun 28, 2012 | 5.620 | 5.670 | 5.600 | 5.670 | 3,553 | +0.02(+0.35%) |
Jun 27, 2012 | 5.460 | 5.650 | 5.460 | 5.650 | 13,514 | +0.35(+6.60%) |
Jun 26, 2012 | 5.340 | 5.340 | 5.300 | 5.300 | 1,101 | -0.10(-1.85%) |
Jun 25, 2012 | 5.500 | 5.500 | 5.400 | 5.400 | 3,119 | -0.12(-2.17%) |
Jun 22, 2012 | 5.560 | 5.560 | 5.500 | 5.520 | 4,554 | -0.04(-0.72%) |
Jun 21, 2012 | 5.610 | 5.620 | 5.560 | 5.560 | 7,212 | -0.04(-0.71%) |
Jun 20, 2012 | 5.600 | 5.600 | 5.600 | 5.600 | 170 | -0.10(-1.75%) |
Jun 19, 2012 | 5.620 | 5.710 | 5.620 | 5.700 | 12,194 | +0.05(+0.88%) |
Jun 18, 2012 | 5.620 | 5.660 | 5.620 | 5.650 | 2,175 | +0.03(+0.53%) |
Jun 15, 2012 | 5.540 | 5.620 | 5.540 | 5.620 | 3,050 | +0.01(+0.18%) |
Jun 14, 2012 | 5.610 | 5.610 | 5.610 | 50 | +0.00(+0.00%) | |
Jun 13, 2012 | 5.620 | 5.620 | 5.610 | 5.610 | 500 | +0.01(+0.18%) |
Jun 12, 2012 | 5.600 | 5.600 | 5.540 | 5.600 | 1,200 | -0.01(-0.18%) |
Jun 11, 2012 | 5.690 | 5.690 | 5.610 | 5.610 | 1,800 | -0.06(-1.06%) |
Jun 08, 2012 | 5.670 | 5.670 | 5.670 | 5.670 | 2,092 | -0.03(-0.53%) |
Jun 07, 2012 | 5.660 | 5.700 | 5.660 | 5.700 | 8,600 | +0.04(+0.71%) |
Jun 06, 2012 | 5.560 | 5.660 | 5.560 | 5.660 | 3,025 | +0.11(+1.98%) |
Jun 05, 2012 | 5.480 | 5.580 | 5.480 | 5.550 | 19,421 | -0.02(-0.36%) |
Jun 04, 2012 | 5.570 | 5.570 | 5.570 | 5.570 | 310 | -0.01(-0.18%) |
Jun 02, 2012 | 5.590 | 5.610 | 5.530 | 5.580 | 3,240 | +0.00(+0.00%) |
Jun 01, 2012 | 5.590 | 5.610 | 5.530 | 5.580 | 3,240 | -0.10(-1.76%) |
May 31, 2012 | 5.660 | 5.680 | 5.620 | 5.680 | 6,222 | +0.24(+4.41%) |
May 30, 2012 | 5.440 | 5.480 | 5.430 | 5.440 | 3,330 | -0.16(-2.86%) |
May 29, 2012 | 5.580 | 5.600 | 5.570 | 5.600 | 3,953 | +0.08(+1.45%) |
May 28, 2012 | 5.520 | 5.520 | 5.520 | 5.520 | 150 | -0.04(-0.72%) |
May 25, 2012 | 5.530 | 5.570 | 5.530 | 5.560 | 4,093 | +0.08(+1.46%) |
May 24, 2012 | 5.530 | 5.560 | 5.480 | 5.480 | 1,840 | -0.07(-1.26%) |
May 23, 2012 | 5.480 | 5.550 | 5.470 | 5.550 | 3,580 | +0.03(+0.54%) |
May 22, 2012 | 5.530 | 5.570 | 5.520 | 5.520 | 4,795 | +0.07(+1.28%) |
May 18, 2012 | 5.450 | 5.450 | 5.450 | 0 | -0.11(-1.98%) | |
May 17, 2012 | 5.460 | 5.570 | 5.460 | 5.560 | 3,995 | +0.07(+1.28%) |
May 16, 2012 | 5.500 | 5.530 | 5.460 | 5.490 | 6,105 | -0.01(-0.18%) |
May 15, 2012 | 5.550 | 5.550 | 5.500 | 5.500 | 2,771 | -0.10(-1.79%) |
May 14, 2012 | 5.620 | 5.620 | 5.600 | 5.600 | 7,526 | -0.06(-1.06%) |
May 11, 2012 | 5.630 | 5.660 | 5.630 | 5.660 | 2,510 | +0.00(+0.00%) |
May 10, 2012 | 5.650 | 5.670 | 5.650 | 5.660 | 1,800 | +0.01(+0.18%) |
May 09, 2012 | 5.680 | 5.690 | 5.650 | 5.650 | 2,690 | -0.02(-0.35%) |
May 08, 2012 | 5.680 | 5.710 | 5.640 | 5.670 | 11,463 | -0.04(-0.70%) |
May 07, 2012 | 5.720 | 5.730 | 5.710 | 5.710 | 1,943 | -0.05(-0.87%) |
May 04, 2012 | 5.770 | 5.770 | 5.740 | 5.760 | 5,057 | -0.04(-0.69%) |
May 03, 2012 | 5.920 | 5.920 | 5.760 | 5.800 | 12,392 | -0.12(-2.03%) |
May 02, 2012 | 6.010 | 6.010 | 5.910 | 5.920 | 6,543 | -0.16(-2.63%) |