Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.463 | 6.721 | 6.422 | 6.715 | 13,076 | +0.25(+3.80%) |
May 30, 2013 | 6.469 | 6.469 | 6.469 | 6.469 | 0 | -0.06(-0.99%) |
May 29, 2013 | 6.540 | 6.547 | 6.534 | 6.534 | 6,390 | +0.03(+0.40%) |
May 28, 2013 | 6.560 | 6.560 | 6.508 | 6.508 | 4,249 | -0.06(-0.89%) |
May 24, 2013 | 6.566 | 6.566 | 6.566 | 6.566 | 0 | +0.06(+0.89%) |
May 23, 2013 | 6.501 | 6.517 | 6.501 | 6.508 | 0 | -0.05(-0.69%) |
May 22, 2013 | 6.616 | 6.616 | 6.540 | 6.553 | 0 | +0.03(+0.40%) |
May 21, 2013 | 6.469 | 6.631 | 6.469 | 6.527 | 0 | +0.12(+1.92%) |
May 20, 2013 | 6.521 | 6.521 | 6.120 | 6.404 | 0 | -0.07(-1.10%) |
May 17, 2013 | 6.469 | 6.501 | 6.469 | 6.476 | 0 | +0.01(+0.10%) |
May 16, 2013 | 6.340 | 6.469 | 6.307 | 6.469 | 3,995 | +0.06(+1.01%) |
May 14, 2013 | 6.404 | 6.404 | 6.404 | 6.404 | 463 | -0.01(-0.20%) |
May 13, 2013 | 6.417 | 6.417 | 6.275 | 6.417 | 0 | -0.02(-0.30%) |
May 10, 2013 | 6.520 | 6.637 | 6.391 | 6.437 | 0 | -0.10(-1.49%) |
May 09, 2013 | 6.437 | 6.547 | 6.256 | 6.534 | 0 | +0.16(+2.43%) |
May 08, 2013 | 6.301 | 6.450 | 6.301 | 6.378 | 0 | +0.08(+1.23%) |
May 07, 2013 | 6.210 | 6.301 | 6.210 | 6.301 | 0 | +0.09(+1.46%) |
May 06, 2013 | 6.210 | 6.210 | 6.210 | 6.210 | 0 | -0.06(-0.93%) |
May 03, 2013 | 6.243 | 6.269 | 6.210 | 6.269 | 0 | +0.04(+0.62%) |
May 02, 2013 | 6.120 | 6.243 | 6.113 | 6.230 | 0 | +0.09(+1.48%) |
May 01, 2013 | 5.952 | 6.139 | 5.952 | 6.139 | 0 | +0.19(+3.26%) |
Apr 30, 2013 | 6.016 | 6.016 | 5.884 | 5.945 | 0 | -0.03(-0.54%) |
Apr 29, 2013 | 5.945 | 5.977 | 5.945 | 5.977 | 1,984 | +0.04(+0.65%) |
Apr 26, 2013 | 5.984 | 6.062 | 5.939 | 5.939 | 8,709 | -0.12(-2.03%) |
Apr 25, 2013 | 5.952 | 6.062 | 5.952 | 6.062 | 10,587 | +0.11(+1.79%) |
Apr 24, 2013 | 6.003 | 6.052 | 5.955 | 5.955 | 0 | -0.03(-0.49%) |
Apr 23, 2013 | 5.984 | 5.984 | 5.984 | 5.984 | 0 | +0.00(+0.00%) |
Apr 22, 2013 | 6.010 | 6.019 | 5.873 | 5.984 | 6,647 | -0.03(-0.43%) |
Apr 18, 2013 | 6.010 | 6.010 | 6.010 | 6.010 | 0 | +0.06(+0.98%) |
Apr 17, 2013 | 5.952 | 5.952 | 5.952 | 5.952 | 154 | -0.18(-2.95%) |
Apr 16, 2013 | 6.016 | 6.133 | 6.016 | 6.133 | 8,432 | +0.12(+1.94%) |
Apr 15, 2013 | 6.023 | 6.029 | 6.016 | 6.016 | 3,049 | +0.00(+0.00%) |
Apr 12, 2013 | 5.984 | 6.016 | 5.861 | 6.016 | 20,129 | +0.10(+1.64%) |
Apr 11, 2013 | 6.016 | 6.016 | 5.919 | 5.919 | 9,809 | -0.13(-2.14%) |
Apr 10, 2013 | 6.016 | 6.055 | 6.010 | 6.049 | 27,980 | +0.06(+1.08%) |
Apr 09, 2013 | 5.929 | 5.984 | 5.929 | 5.984 | 1,338 | +0.03(+0.54%) |
Apr 08, 2013 | 5.984 | 6.001 | 5.951 | 5.952 | 3,456 | -0.14(-2.34%) |
Apr 05, 2013 | 6.104 | 6.113 | 6.094 | 6.094 | 1,698 | -0.02(-0.32%) |
Apr 04, 2013 | 6.139 | 6.204 | 6.113 | 6.113 | 2,609 | +0.07(+1.10%) |
Apr 03, 2013 | 6.243 | 6.262 | 6.039 | 6.046 | 2,589 | +0.00(+0.07%) |
Apr 02, 2013 | 6.029 | 6.042 | 6.018 | 6.042 | 2,267 | +0.08(+1.30%) |
Apr 01, 2013 | 5.822 | 6.169 | 5.822 | 5.964 | 4,753 | -0.18(-2.94%) |
Mar 28, 2013 | 6.262 | 6.268 | 6.145 | 6.145 | 1,545 | -0.00(-0.01%) |
Mar 27, 2013 | 5.958 | 6.146 | 5.958 | 6.146 | 2,114 | -0.06(-1.04%) |
Mar 26, 2013 | 6.217 | 6.217 | 6.210 | 6.210 | 4,595 | -0.01(-0.10%) |
Mar 25, 2013 | 6.243 | 6.243 | 6.217 | 6.217 | 1,116 | -0.03(-0.41%) |
Mar 22, 2013 | 6.243 | 6.243 | 6.243 | 6.243 | 1,538 | +0.00(+0.00%) |
Mar 21, 2013 | 6.178 | 6.243 | 6.178 | 6.243 | 7,273 | +0.06(+1.05%) |
Mar 20, 2013 | 6.016 | 6.210 | 6.016 | 6.178 | 7,987 | +0.19(+3.24%) |
Mar 19, 2013 | 5.984 | 5.984 | 5.984 | 5.984 | 1,082 | -0.04(-0.64%) |
Mar 18, 2013 | 6.146 | 6.146 | 5.887 | 6.023 | 12,893 | -0.12(-2.00%) |
Mar 15, 2013 | 6.210 | 6.210 | 6.146 | 6.146 | 14,246 | -0.06(-1.04%) |
Mar 14, 2013 | 6.210 | 6.210 | 6.210 | 6.210 | 154 | +0.00(+0.00%) |
Mar 13, 2013 | 6.178 | 6.210 | 6.178 | 6.210 | 618 | +0.03(+0.52%) |
Mar 12, 2013 | 6.178 | 6.178 | 6.178 | 6.178 | 2,083 | -0.02(-0.30%) |
Mar 11, 2013 | 6.236 | 6.249 | 6.146 | 6.196 | 9,231 | -0.01(-0.23%) |
Mar 08, 2013 | 6.204 | 6.243 | 6.147 | 6.210 | 3,257 | +0.06(+1.05%) |
Mar 06, 2013 | 6.210 | 6.146 | 6.146 | 6.146 | 13,294 | -0.06(-1.04%) |
Mar 05, 2013 | 6.210 | 6.210 | 6.178 | 6.210 | 5,138 | +0.03(+0.52%) |
Mar 04, 2013 | 6.223 | 6.223 | 6.178 | 6.178 | 3,890 | +0.03(+0.53%) |
Mar 01, 2013 | 6.146 | 6.165 | 6.146 | 6.146 | 10,828 | -0.08(-1.35%) |
Feb 28, 2013 | 6.230 | 6.230 | 6.146 | 6.230 | 7,189 | -0.01(-0.10%) |
Feb 27, 2013 | 6.256 | 6.256 | 6.146 | 6.236 | 6,245 | +0.03(+0.42%) |
Feb 26, 2013 | 6.256 | 6.256 | 6.139 | 6.210 | 59,173 | +0.03(+0.52%) |
Feb 25, 2013 | 6.010 | 6.210 | 6.010 | 6.178 | 7,112 | -0.08(-1.34%) |
Feb 22, 2013 | 5.997 | 6.262 | 5.997 | 6.262 | 772 | +0.28(+4.65%) |
Feb 21, 2013 | 5.990 | 5.990 | 5.984 | 5.984 | 3,400 | +0.06(+0.98%) |
Feb 20, 2013 | 6.236 | 6.236 | 5.919 | 5.926 | 17,138 | -0.31(-4.98%) |
Feb 19, 2013 | 6.178 | 6.236 | 6.171 | 6.236 | 8,651 | +0.07(+1.15%) |
Feb 15, 2013 | 6.008 | 6.178 | 6.008 | 6.165 | 9,268 | -0.03(-0.52%) |
Feb 14, 2013 | 6.165 | 6.197 | 6.165 | 6.197 | 5,564 | +0.02(+0.31%) |
Feb 13, 2013 | 6.126 | 6.178 | 6.126 | 6.178 | 3,589 | +0.04(+0.63%) |
Feb 12, 2013 | 6.133 | 6.139 | 6.126 | 6.139 | 2,624 | +0.04(+0.64%) |
Feb 11, 2013 | 6.107 | 6.139 | 5.803 | 6.100 | 9,639 | -0.04(-0.63%) |
Feb 08, 2013 | 5.958 | 6.139 | 5.958 | 6.139 | 3,961 | +0.03(+0.53%) |
Feb 07, 2013 | 6.068 | 6.107 | 6.037 | 6.107 | 1,854 | +0.06(+1.07%) |
Feb 06, 2013 | 5.964 | 6.042 | 5.945 | 6.042 | 9,189 | +0.20(+3.43%) |
Feb 04, 2013 | 5.971 | 5.971 | 5.829 | 5.842 | 5,101 | +0.02(+0.33%) |
Feb 01, 2013 | 5.751 | 5.977 | 5.738 | 5.822 | 54,417 | +0.20(+3.57%) |
Jan 31, 2013 | 5.693 | 5.693 | 5.622 | 5.622 | 4,639 | -0.12(-2.03%) |
Jan 30, 2013 | 5.738 | 5.738 | 5.725 | 5.738 | 1,159 | -0.01(-0.23%) |
Jan 29, 2013 | 5.745 | 5.751 | 5.628 | 5.751 | 9,288 | +0.00(+0.03%) |
Jan 28, 2013 | 5.757 | 5.757 | 5.544 | 5.749 | 7,178 | -0.01(-0.14%) |
Jan 25, 2013 | 5.706 | 5.757 | 5.544 | 5.757 | 3,629 | +0.06(+1.02%) |
Jan 23, 2013 | 5.699 | 5.699 | 5.699 | 5.699 | 1,545 | +0.04(+0.69%) |
Jan 22, 2013 | 5.654 | 5.660 | 5.641 | 5.660 | 14,195 | +0.02(+0.34%) |
Jan 18, 2013 | 5.602 | 5.654 | 5.596 | 5.641 | 7,018 | +0.08(+1.40%) |
Jan 17, 2013 | 5.596 | 5.596 | 5.563 | 5.563 | 3,864 | -0.06(-1.15%) |
Jan 16, 2013 | 5.654 | 5.654 | 5.624 | 5.628 | 1,635 | +0.00(+0.00%) |
Jan 14, 2013 | 5.628 | 5.628 | 5.628 | 5.628 | 0 | -0.01(-0.11%) |
Jan 11, 2013 | 5.610 | 5.635 | 5.499 | 5.635 | 7,858 | +0.04(+0.69%) |
Jan 10, 2013 | 5.589 | 5.596 | 5.583 | 5.596 | 5,932 | -0.01(-0.23%) |
Jan 09, 2013 | 5.609 | 5.609 | 5.609 | 5.609 | 463 | -0.03(-0.46%) |
Jan 08, 2013 | 5.434 | 5.641 | 5.421 | 5.635 | 3,487 | +0.19(+3.57%) |
Jan 07, 2013 | 5.557 | 5.557 | 5.435 | 5.440 | 7,178 | +0.01(+0.12%) |
Jan 04, 2013 | 5.440 | 5.499 | 5.376 | 5.434 | 6,396 | +0.00(+0.00%) |
Jan 03, 2013 | 5.492 | 5.563 | 5.434 | 5.434 | 4,150 | -0.05(-0.94%) |
Jan 02, 2013 | 5.405 | 5.492 | 5.405 | 5.486 | 6,192 | +0.01(+0.13%) |
Dec 31, 2012 | 5.402 | 5.479 | 5.376 | 5.479 | 3,385 | +0.09(+1.64%) |
Dec 28, 2012 | 5.390 | 5.390 | 5.390 | 5.390 | 309 | -0.10(-1.86%) |
Dec 27, 2012 | 5.382 | 5.492 | 5.382 | 5.492 | 5,251 | +0.00(+0.00%) |
Dec 26, 2012 | 5.486 | 5.492 | 5.486 | 5.492 | 1,592 | -0.00(-0.02%) |
Dec 24, 2012 | 5.493 | 5.493 | 5.493 | 5.493 | 281 | +0.01(+0.14%) |
Dec 21, 2012 | 5.337 | 5.486 | 5.337 | 5.486 | 7,050 | +0.10(+1.92%) |
Dec 20, 2012 | 5.402 | 5.434 | 5.382 | 5.382 | 7,770 | -0.05(-0.95%) |
Dec 19, 2012 | 5.457 | 5.457 | 5.434 | 5.434 | 1,623 | +0.00(+0.00%) |
Dec 18, 2012 | 5.434 | 5.440 | 5.434 | 5.434 | 3,104 | -0.09(-1.64%) |
Dec 17, 2012 | 5.525 | 5.525 | 5.525 | 5.525 | 4,268 | +0.00(+0.00%) |
Dec 14, 2012 | 5.486 | 5.525 | 5.486 | 5.525 | 3,587 | +0.03(+0.47%) |
Dec 13, 2012 | 5.434 | 5.499 | 5.434 | 5.499 | 15,921 | +0.06(+1.19%) |
Dec 12, 2012 | 5.369 | 5.434 | 5.356 | 5.434 | 5,529 | +0.05(+0.84%) |
Dec 11, 2012 | 5.421 | 5.434 | 5.345 | 5.389 | 4,815 | -0.05(-0.83%) |
Dec 10, 2012 | 5.434 | 5.434 | 5.434 | 5.434 | 154 | +0.00(+0.00%) |
Dec 07, 2012 | 5.402 | 5.434 | 5.402 | 5.434 | 1,547 | +0.06(+1.20%) |
Dec 05, 2012 | 5.369 | 5.369 | 5.369 | 5.369 | 0 | +0.01(+0.24%) |
Dec 04, 2012 | 5.251 | 5.376 | 5.251 | 5.356 | 2,627 | -0.17(-3.04%) |
Nov 29, 2012 | 5.525 | 5.525 | 5.525 | 5.525 | 0 | +0.06(+1.07%) |
Nov 28, 2012 | 5.318 | 5.486 | 5.318 | 5.466 | 7,110 | +0.15(+2.80%) |
Nov 27, 2012 | 5.285 | 5.324 | 5.285 | 5.318 | 1,391 | +0.00(+0.00%) |
Nov 26, 2012 | 5.246 | 5.318 | 5.246 | 5.318 | 1,253 | +0.02(+0.37%) |
Nov 23, 2012 | 5.311 | 5.318 | 5.298 | 5.298 | 5,428 | -0.01(-0.24%) |
Nov 20, 2012 | 5.311 | 5.311 | 5.311 | 5.311 | 0 | -0.00(-0.02%) |
Nov 19, 2012 | 5.305 | 5.330 | 5.305 | 5.312 | 3,253 | -0.01(-0.10%) |
Nov 16, 2012 | 5.305 | 5.318 | 5.305 | 5.318 | 406 | -0.01(-0.19%) |
Nov 15, 2012 | 5.305 | 5.328 | 5.305 | 5.328 | 811 | -0.01(-0.17%) |
Nov 14, 2012 | 5.434 | 5.434 | 5.227 | 5.337 | 8,914 | -0.05(-0.96%) |
Nov 13, 2012 | 5.479 | 5.479 | 5.389 | 5.389 | 1,926 | -0.01(-0.24%) |
Nov 12, 2012 | 5.434 | 5.538 | 5.382 | 5.402 | 2,661 | -0.16(-2.91%) |
Nov 09, 2012 | 5.563 | 5.563 | 5.563 | 5.563 | 360 | +0.02(+0.35%) |
Nov 08, 2012 | 5.544 | 5.544 | 5.544 | 5.544 | 772 | +0.06(+1.18%) |
Nov 07, 2012 | 5.499 | 5.499 | 5.389 | 5.479 | 1,536 | -0.02(-0.35%) |
Nov 05, 2012 | 5.499 | 5.499 | 5.499 | 5.499 | 618 | +0.03(+0.59%) |
Nov 02, 2012 | 5.518 | 5.518 | 5.440 | 5.466 | 3,369 | -0.04(-0.71%) |
Nov 01, 2012 | 5.693 | 5.693 | 5.505 | 5.505 | 3,224 | -0.17(-3.08%) |
Oct 31, 2012 | 5.499 | 5.680 | 5.499 | 5.680 | 1,505 | +0.21(+3.81%) |
Oct 26, 2012 | 5.473 | 5.471 | 5.471 | 5.471 | 309 | -0.16(-2.79%) |
Oct 25, 2012 | 5.576 | 5.628 | 5.576 | 5.628 | 556 | -0.03(-0.57%) |
Oct 24, 2012 | 5.576 | 5.667 | 5.576 | 5.660 | 7,500 | +0.09(+1.63%) |
Oct 23, 2012 | 5.615 | 5.615 | 5.563 | 5.570 | 2,023 | +0.01(+0.12%) |
Oct 19, 2012 | 5.635 | 5.635 | 5.563 | 5.563 | 1,722 | +0.00(+0.00%) |
Oct 18, 2012 | 5.563 | 5.563 | 5.563 | 5.563 | 1,236 | +0.03(+0.58%) |
Oct 17, 2012 | 5.499 | 5.544 | 5.499 | 5.531 | 3,502 | +0.05(+0.83%) |
Oct 16, 2012 | 5.440 | 5.499 | 5.434 | 5.486 | 3,178 | +0.05(+0.83%) |
Oct 15, 2012 | 5.447 | 5.499 | 5.434 | 5.440 | 3,501 | +0.01(+0.12%) |
Oct 12, 2012 | 5.434 | 5.434 | 5.434 | 5.434 | 154 | -0.02(-0.36%) |
Oct 11, 2012 | 5.583 | 5.583 | 5.453 | 5.453 | 5,772 | -0.19(-3.33%) |
Oct 09, 2012 | 5.460 | 5.641 | 5.641 | 5.641 | 772 | +0.05(+0.93%) |
Oct 08, 2012 | 5.589 | 5.589 | 5.589 | 5.589 | 177 | -0.06(-1.14%) |
Oct 05, 2012 | 5.382 | 5.654 | 5.382 | 5.654 | 25,241 | +0.30(+5.56%) |
Oct 01, 2012 | 5.408 | 5.356 | 5.356 | 5.356 | 4,482 | -0.08(-1.43%) |
Sep 28, 2012 | 5.421 | 5.563 | 5.421 | 5.434 | 3,136 | +0.03(+0.48%) |
Sep 27, 2012 | 5.402 | 5.460 | 5.402 | 5.408 | 1,700 | +0.03(+0.48%) |
Sep 26, 2012 | 5.434 | 5.505 | 5.382 | 5.382 | 5,411 | -0.12(-2.12%) |
Sep 25, 2012 | 5.473 | 5.499 | 5.409 | 5.499 | 6,866 | +0.00(+0.00%) |
Sep 24, 2012 | 5.434 | 5.499 | 5.434 | 5.499 | 772 | +0.08(+1.55%) |
Sep 21, 2012 | 5.447 | 5.460 | 5.415 | 5.415 | 3,995 | -0.05(-0.83%) |
Sep 20, 2012 | 5.460 | 5.460 | 5.447 | 5.460 | 2,009 | +0.01(+0.22%) |
Sep 19, 2012 | 5.453 | 5.453 | 5.447 | 5.448 | 1,082 | -0.04(-0.69%) |
Sep 18, 2012 | 5.447 | 5.486 | 5.447 | 5.486 | 9,938 | +0.00(+0.00%) |
Sep 17, 2012 | 5.563 | 5.563 | 5.440 | 5.486 | 4,107 | -0.04(-0.70%) |
Sep 14, 2012 | 5.589 | 5.596 | 5.499 | 5.525 | 5,337 | -0.03(-0.47%) |
Sep 13, 2012 | 5.505 | 5.614 | 5.479 | 5.550 | 4,523 | +0.11(+2.02%) |
Sep 12, 2012 | 5.382 | 5.505 | 5.382 | 5.440 | 4,201 | +0.09(+1.74%) |
Sep 11, 2012 | 5.337 | 5.389 | 5.337 | 5.347 | 5,861 | +0.01(+0.19%) |
Sep 10, 2012 | 5.330 | 5.389 | 5.330 | 5.337 | 11,646 | -0.02(-0.46%) |
Sep 07, 2012 | 5.311 | 5.362 | 5.254 | 5.362 | 4,482 | +0.11(+2.07%) |
Sep 06, 2012 | 5.233 | 5.447 | 5.020 | 5.253 | 10,996 | +0.03(+0.49%) |
Sep 05, 2012 | 5.240 | 5.253 | 5.052 | 5.227 | 15,554 | +0.02(+0.37%) |
Sep 04, 2012 | 5.421 | 5.433 | 5.208 | 5.208 | 15,772 | -0.30(-5.52%) |
Aug 31, 2012 | 5.563 | 5.583 | 5.221 | 5.512 | 30,965 | -0.06(-1.16%) |
Aug 29, 2012 | 5.563 | 5.576 | 5.576 | 5.576 | 3,246 | +0.01(+0.23%) |
Aug 27, 2012 | 5.563 | 5.563 | 5.563 | 5.563 | 1,082 | -0.05(-0.84%) |
Aug 24, 2012 | 5.563 | 5.611 | 5.563 | 5.611 | 4,251 | +0.04(+0.73%) |
Aug 23, 2012 | 5.615 | 5.660 | 5.570 | 5.570 | 3,187 | -0.03(-0.46%) |
Aug 22, 2012 | 5.544 | 5.615 | 5.531 | 5.596 | 3,632 | +0.04(+0.70%) |
Aug 21, 2012 | 5.544 | 5.563 | 5.505 | 5.557 | 5,843 | +0.05(+0.94%) |
Aug 20, 2012 | 5.408 | 5.505 | 5.408 | 5.505 | 3,740 | +0.12(+2.28%) |
Aug 17, 2012 | 5.382 | 5.434 | 5.279 | 5.382 | 9,536 | +0.05(+0.97%) |
Aug 16, 2012 | 5.389 | 5.460 | 5.305 | 5.330 | 11,095 | -0.23(-4.19%) |
Aug 15, 2012 | 5.399 | 5.563 | 5.376 | 5.563 | 2,321 | +0.03(+0.58%) |
Aug 14, 2012 | 5.525 | 5.531 | 5.382 | 5.531 | 5,255 | +0.03(+0.59%) |
Aug 13, 2012 | 5.434 | 5.531 | 5.434 | 5.499 | 7,942 | +0.04(+0.71%) |
Aug 10, 2012 | 5.499 | 5.499 | 5.376 | 5.460 | 3,022 | -0.10(-1.86%) |
Aug 09, 2012 | 5.499 | 5.563 | 5.408 | 5.563 | 2,009 | -0.11(-1.94%) |
Aug 08, 2012 | 5.602 | 5.693 | 5.602 | 5.673 | 5,260 | +0.08(+1.39%) |
Aug 07, 2012 | 5.492 | 5.596 | 5.492 | 5.596 | 5,023 | +0.17(+3.10%) |
Aug 06, 2012 | 5.395 | 5.428 | 5.369 | 5.428 | 5,153 | -0.01(-0.24%) |
Aug 03, 2012 | 5.499 | 5.499 | 5.402 | 5.440 | 8,475 | -0.07(-1.29%) |
Aug 02, 2012 | 5.512 | 5.512 | 5.512 | 5.512 | 154 | -0.08(-1.50%) |
Aug 01, 2012 | 5.570 | 5.596 | 5.570 | 5.596 | 1,545 | +0.01(+0.12%) |
Jul 30, 2012 | 5.499 | 5.589 | 5.589 | 5.589 | 4,792 | +0.09(+1.65%) |
Jul 27, 2012 | 5.460 | 5.499 | 5.305 | 5.499 | 11,578 | -0.02(-0.33%) |
Jul 26, 2012 | 5.473 | 5.517 | 5.473 | 5.517 | 772 | +0.02(+0.33%) |
Jul 25, 2012 | 5.499 | 5.499 | 5.499 | 5.499 | 1,391 | -0.08(-1.40%) |
Jul 24, 2012 | 5.505 | 5.577 | 5.505 | 5.577 | 1,058 | +0.08(+1.42%) |
Jul 23, 2012 | 5.589 | 5.589 | 5.499 | 5.499 | 2,088 | -0.10(-1.73%) |
Jul 20, 2012 | 5.596 | 5.596 | 5.596 | 5.596 | 309 | +0.03(+0.46%) |
Jul 19, 2012 | 5.531 | 5.570 | 5.531 | 5.570 | 618 | +0.07(+1.30%) |
Jul 18, 2012 | 5.305 | 5.725 | 5.305 | 5.499 | 7,321 | +0.19(+3.53%) |
Jul 17, 2012 | 5.311 | 5.311 | 5.311 | 5.311 | 154 | +0.09(+1.73%) |
Jul 16, 2012 | 5.596 | 5.596 | 5.221 | 5.221 | 2,150 | -0.44(-7.77%) |
Jul 12, 2012 | 5.505 | 5.660 | 5.660 | 5.660 | 4,946 | -0.08(-1.46%) |
Jul 11, 2012 | 5.745 | 5.745 | 5.745 | 5.745 | 618 | +0.02(+0.34%) |
Jul 10, 2012 | 5.725 | 5.727 | 5.708 | 5.725 | 3,671 | +0.24(+4.36%) |
Jul 09, 2012 | 5.596 | 5.596 | 5.453 | 5.486 | 2,414 | -0.19(-3.31%) |
Jul 06, 2012 | 5.525 | 5.732 | 5.525 | 5.673 | 3,980 | +0.06(+1.04%) |
Jul 05, 2012 | 5.505 | 5.615 | 5.505 | 5.615 | 5,407 | +0.05(+0.93%) |
Jul 03, 2012 | 5.350 | 5.583 | 5.350 | 5.563 | 1,513 | +0.23(+4.24%) |
Jul 02, 2012 | 5.492 | 5.615 | 5.337 | 5.337 | 5,065 | -0.32(-5.67%) |
Jun 29, 2012 | 5.492 | 5.658 | 5.208 | 5.658 | 3,794 | +0.20(+3.63%) |
Jun 28, 2012 | 5.462 | 5.492 | 5.460 | 5.460 | 1,545 | -0.04(-0.70%) |
Jun 27, 2012 | 5.434 | 5.499 | 5.434 | 5.499 | 1,392 | +0.07(+1.31%) |
Jun 26, 2012 | 5.428 | 5.428 | 5.428 | 5.428 | 927 | +0.03(+0.60%) |
Jun 25, 2012 | 5.395 | 5.395 | 5.395 | 5.395 | 154 | +0.03(+0.59%) |
Jun 22, 2012 | 5.382 | 5.434 | 5.363 | 5.364 | 5,874 | +0.05(+0.99%) |
Jun 21, 2012 | 5.343 | 5.499 | 5.305 | 5.311 | 11,010 | +0.00(+0.00%) |
Jun 20, 2012 | 5.272 | 5.764 | 5.272 | 5.311 | 32,694 | +0.03(+0.61%) |
Jun 19, 2012 | 5.285 | 5.363 | 5.279 | 5.279 | 5,203 | +0.01(+0.12%) |
Jun 18, 2012 | 5.279 | 5.279 | 5.272 | 5.272 | 1,858 | +0.02(+0.37%) |
Jun 15, 2012 | 5.195 | 5.350 | 5.195 | 5.253 | 4,019 | -0.05(-0.98%) |
Jun 14, 2012 | 5.305 | 5.305 | 5.305 | 5.305 | 6,183 | -0.02(-0.36%) |
Jun 12, 2012 | 5.279 | 5.324 | 5.324 | 5.324 | 1,082 | +0.04(+0.73%) |
Jun 11, 2012 | 5.285 | 5.318 | 5.259 | 5.285 | 1,545 | +0.07(+1.36%) |
Jun 08, 2012 | 5.337 | 5.337 | 5.208 | 5.214 | 12,327 | -0.12(-2.30%) |
Jun 07, 2012 | 5.343 | 5.492 | 5.227 | 5.337 | 12,051 | -0.01(-0.12%) |
Jun 06, 2012 | 5.473 | 5.647 | 5.343 | 5.343 | 14,260 | -0.15(-2.71%) |
Jun 05, 2012 | 5.656 | 5.719 | 5.216 | 5.492 | 34,084 | -0.33(-5.62%) |
Jun 04, 2012 | 5.819 | 5.819 | 5.819 | 5.819 | 32,207 | -0.13(-2.22%) |