Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 6.262 | 6.340 | 6.205 | 6.303 | 182,251 | +0.06(+0.98%) |
Jul 30, 2013 | 6.246 | 6.275 | 6.213 | 6.242 | 118,055 | +0.01(+0.13%) |
Jul 29, 2013 | 6.299 | 6.311 | 6.230 | 6.234 | 138,600 | -0.08(-1.22%) |
Jul 26, 2013 | 6.238 | 6.347 | 6.230 | 6.311 | 277,330 | +0.05(+0.78%) |
Jul 25, 2013 | 6.209 | 6.270 | 6.201 | 6.262 | 165,010 | +0.03(+0.52%) |
Jul 24, 2013 | 6.217 | 6.274 | 6.197 | 6.230 | 199,284 | +0.04(+0.59%) |
Jul 23, 2013 | 7.157 | 7.157 | 6.124 | 6.193 | 263,298 | +0.05(+0.86%) |
Jul 22, 2013 | 6.165 | 6.165 | 6.084 | 6.140 | 211,406 | -0.04(-0.61%) |
Jul 19, 2013 | 6.133 | 6.178 | 6.133 | 6.178 | 211,895 | +0.03(+0.53%) |
Jul 18, 2013 | 6.089 | 6.178 | 6.089 | 6.145 | 162,463 | +0.04(+0.73%) |
Jul 17, 2013 | 6.113 | 6.137 | 6.089 | 6.101 | 148,368 | +0.02(+0.33%) |
Jul 16, 2013 | 6.056 | 6.093 | 6.000 | 6.081 | 164,181 | +0.02(+0.26%) |
Jul 15, 2013 | 6.056 | 6.077 | 6.025 | 6.065 | 129,743 | +0.01(+0.14%) |
Jul 12, 2013 | 6.028 | 6.097 | 6.020 | 6.056 | 151,790 | +0.00(+0.07%) |
Jul 11, 2013 | 6.004 | 6.064 | 5.992 | 6.052 | 114,258 | +0.08(+1.35%) |
Jul 10, 2013 | 5.968 | 5.996 | 5.943 | 5.972 | 189,922 | +0.00(+0.07%) |
Jul 09, 2013 | 5.927 | 5.984 | 5.902 | 5.968 | 176,050 | +0.07(+1.12%) |
Jul 08, 2013 | 5.907 | 5.943 | 5.883 | 5.902 | 111,784 | +0.01(+0.19%) |
Jul 05, 2013 | 5.867 | 5.903 | 5.858 | 5.891 | 110,778 | +0.03(+0.48%) |
Jul 03, 2013 | 5.778 | 5.871 | 5.778 | 5.863 | 409,791 | -0.05(-0.82%) |
Jul 02, 2013 | 5.907 | 5.968 | 5.875 | 5.911 | 178,026 | -0.02(-0.27%) |
Jul 01, 2013 | 5.915 | 6.000 | 5.883 | 5.927 | 298,160 | +0.07(+1.17%) |
Jun 28, 2013 | 5.903 | 5.939 | 5.859 | 5.859 | 161,234 | -0.04(-0.75%) |
Jun 27, 2013 | 5.822 | 5.903 | 5.818 | 5.903 | 92,745 | +0.09(+1.60%) |
Jun 26, 2013 | 5.766 | 5.830 | 5.762 | 5.810 | 128,881 | +0.06(+0.98%) |
Jun 25, 2013 | 5.733 | 5.758 | 5.705 | 5.754 | 112,879 | +0.06(+1.06%) |
Jun 24, 2013 | 5.802 | 5.810 | 5.693 | 5.693 | 381,137 | -0.18(-3.09%) |
Jun 21, 2013 | 5.867 | 5.879 | 5.775 | 5.875 | 184,857 | +0.04(+0.69%) |
Jun 20, 2013 | 5.947 | 5.951 | 5.830 | 5.834 | 248,088 | -0.14(-2.30%) |
Jun 19, 2013 | 6.008 | 6.008 | 5.959 | 5.972 | 161,360 | -0.03(-0.48%) |
Jun 18, 2013 | 5.929 | 6.013 | 5.888 | 6.001 | 178,190 | +0.06(+1.08%) |
Jun 17, 2013 | 5.937 | 5.957 | 5.912 | 5.937 | 132,227 | +0.02(+0.27%) |
Jun 14, 2013 | 5.912 | 5.933 | 5.900 | 5.921 | 148,785 | -0.03(-0.47%) |
Jun 13, 2013 | 5.876 | 5.959 | 5.872 | 5.949 | 196,252 | +0.04(+0.61%) |
Jun 12, 2013 | 5.961 | 5.961 | 5.885 | 5.912 | 121,799 | -0.06(-1.01%) |
Jun 11, 2013 | 5.957 | 6.005 | 5.937 | 5.973 | 109,311 | -0.04(-0.67%) |
Jun 10, 2013 | 5.985 | 6.033 | 5.977 | 6.013 | 219,355 | +0.01(+0.20%) |
Jun 07, 2013 | 5.937 | 6.001 | 5.868 | 6.001 | 150,543 | +0.08(+1.29%) |
Jun 06, 2013 | 5.884 | 5.929 | 5.844 | 5.925 | 195,962 | +0.00(+0.07%) |
Jun 05, 2013 | 5.876 | 5.921 | 5.844 | 5.921 | 217,494 | +0.00(+0.07%) |
Jun 04, 2013 | 5.848 | 5.929 | 5.828 | 5.917 | 209,703 | +0.04(+0.68%) |
Jun 03, 2013 | 5.957 | 5.961 | 5.832 | 5.876 | 306,164 | -0.10(-1.68%) |
May 31, 2013 | 6.029 | 6.041 | 5.961 | 5.977 | 164,728 | -0.07(-1.13%) |
May 30, 2013 | 5.985 | 6.065 | 5.973 | 6.045 | 156,648 | +0.04(+0.73%) |
May 29, 2013 | 6.013 | 6.041 | 5.945 | 6.001 | 212,555 | -0.05(-0.80%) |
May 28, 2013 | 6.073 | 6.097 | 6.033 | 6.049 | 200,296 | +0.01(+0.20%) |
May 24, 2013 | 6.049 | 6.057 | 6.029 | 6.037 | 138,040 | -0.02(-0.33%) |
May 23, 2013 | 6.061 | 6.081 | 5.993 | 6.057 | 226,268 | -0.04(-0.59%) |
May 22, 2013 | 6.145 | 6.185 | 6.069 | 6.093 | 195,935 | -0.04(-0.73%) |
May 21, 2013 | 6.178 | 6.182 | 6.090 | 6.138 | 228,799 | -0.02(-0.32%) |
May 20, 2013 | 6.201 | 6.220 | 6.138 | 6.158 | 176,547 | -0.04(-0.71%) |
May 17, 2013 | 6.170 | 6.201 | 6.162 | 6.201 | 134,903 | +0.03(+0.45%) |
May 16, 2013 | 6.150 | 6.193 | 6.142 | 6.174 | 240,785 | +0.01(+0.13%) |
May 15, 2013 | 6.138 | 6.166 | 6.122 | 6.166 | 204,530 | +0.08(+1.24%) |
May 13, 2013 | 6.070 | 6.110 | 6.038 | 6.090 | 157,605 | +0.01(+0.20%) |
May 10, 2013 | 6.074 | 6.102 | 6.034 | 6.078 | 188,546 | +0.02(+0.26%) |
May 09, 2013 | 6.038 | 6.062 | 6.034 | 6.062 | 146,480 | +0.04(+0.59%) |
May 08, 2013 | 5.998 | 6.026 | 5.979 | 6.026 | 198,729 | +0.03(+0.53%) |
May 07, 2013 | 5.951 | 5.998 | 5.943 | 5.994 | 178,005 | +0.04(+0.74%) |
May 06, 2013 | 5.975 | 5.979 | 5.935 | 5.951 | 209,627 | -0.01(-0.20%) |
May 03, 2013 | 5.983 | 6.010 | 5.963 | 5.963 | 176,206 | +0.01(+0.13%) |
May 02, 2013 | 5.971 | 6.006 | 5.947 | 5.955 | 189,466 | -0.00(-0.07%) |
May 01, 2013 | 5.983 | 5.990 | 5.932 | 5.959 | 211,868 | -0.05(-0.80%) |
Apr 30, 2013 | 6.070 | 6.070 | 5.967 | 6.006 | 274,641 | -0.06(-1.05%) |
Apr 29, 2013 | 5.911 | 6.122 | 5.903 | 6.070 | 707,384 | +0.14(+2.42%) |
Apr 26, 2013 | 5.887 | 5.927 | 5.883 | 5.927 | 150,515 | +0.03(+0.47%) |
Apr 25, 2013 | 5.919 | 5.923 | 5.895 | 5.899 | 284,660 | +0.00(+0.07%) |
Apr 24, 2013 | 5.895 | 5.899 | 5.875 | 5.895 | 84,416 | +0.02(+0.27%) |
Apr 23, 2013 | 5.843 | 5.903 | 5.843 | 5.879 | 195,593 | +0.07(+1.23%) |
Apr 22, 2013 | 5.811 | 5.819 | 5.799 | 5.807 | 114,858 | +0.01(+0.14%) |
Apr 19, 2013 | 5.795 | 5.811 | 5.768 | 5.799 | 140,518 | +0.01(+0.12%) |
Apr 18, 2013 | 5.780 | 5.792 | 5.745 | 5.792 | 145,613 | +0.00(+0.00%) |
Apr 17, 2013 | 5.808 | 5.824 | 5.753 | 5.792 | 195,129 | -0.04(-0.68%) |
Apr 16, 2013 | 5.784 | 5.832 | 5.776 | 5.832 | 212,408 | +0.06(+0.96%) |
Apr 15, 2013 | 5.808 | 5.836 | 5.749 | 5.776 | 290,311 | -0.06(-1.02%) |
Apr 12, 2013 | 5.828 | 5.848 | 5.811 | 5.836 | 150,642 | -0.00(-0.07%) |
Apr 11, 2013 | 5.804 | 5.844 | 5.804 | 5.840 | 149,845 | +0.03(+0.48%) |
Apr 10, 2013 | 5.773 | 5.829 | 5.769 | 5.812 | 311,239 | +0.03(+0.48%) |
Apr 09, 2013 | 5.804 | 5.808 | 5.753 | 5.784 | 275,887 | +0.00(+0.00%) |
Apr 08, 2013 | 5.761 | 5.784 | 5.733 | 5.784 | 230,608 | +0.02(+0.41%) |
Apr 05, 2013 | 5.713 | 5.761 | 5.686 | 5.761 | 178,857 | +0.01(+0.14%) |
Apr 04, 2013 | 5.729 | 5.755 | 5.725 | 5.753 | 148,456 | +0.02(+0.28%) |
Apr 03, 2013 | 5.733 | 5.757 | 5.717 | 5.737 | 338,961 | -0.02(-0.41%) |
Apr 02, 2013 | 5.753 | 5.788 | 5.745 | 5.761 | 456,223 | +0.01(+0.21%) |
Apr 01, 2013 | 5.788 | 5.800 | 5.715 | 5.749 | 385,700 | -0.04(-0.61%) |
Mar 28, 2013 | 5.808 | 5.828 | 5.780 | 5.784 | 312,340 | -0.02(-0.41%) |
Mar 27, 2013 | 5.773 | 5.808 | 5.764 | 5.808 | 147,145 | +0.00(+0.00%) |
Mar 26, 2013 | 5.769 | 5.808 | 5.753 | 5.808 | 131,792 | +0.04(+0.75%) |
Mar 25, 2013 | 5.808 | 5.808 | 5.733 | 5.765 | 163,808 | -0.03(-0.48%) |
Mar 22, 2013 | 5.765 | 5.804 | 5.741 | 5.793 | 96,138 | +0.03(+0.56%) |
Mar 21, 2013 | 5.757 | 5.776 | 5.733 | 5.761 | 198,290 | -0.02(-0.27%) |
Mar 20, 2013 | 5.784 | 5.824 | 5.741 | 5.776 | 358,697 | +0.02(+0.41%) |
Mar 19, 2013 | 5.788 | 5.788 | 5.709 | 5.753 | 128,911 | -0.02(-0.29%) |
Mar 18, 2013 | 5.726 | 5.773 | 5.683 | 5.769 | 270,062 | +0.01(+0.14%) |
Mar 15, 2013 | 5.773 | 5.781 | 5.746 | 5.761 | 241,077 | -0.01(-0.20%) |
Mar 14, 2013 | 5.773 | 5.773 | 5.746 | 5.773 | 187,888 | +0.01(+0.14%) |
Mar 13, 2013 | 5.742 | 5.765 | 5.714 | 5.765 | 291,237 | +0.01(+0.14%) |
Mar 12, 2013 | 5.773 | 5.781 | 5.730 | 5.758 | 162,684 | -0.03(-0.54%) |
Mar 11, 2013 | 5.746 | 5.793 | 5.734 | 5.789 | 240,450 | +0.04(+0.75%) |
Mar 08, 2013 | 5.695 | 5.746 | 5.687 | 5.746 | 286,206 | +0.04(+0.76%) |
Mar 07, 2013 | 5.679 | 5.707 | 5.675 | 5.703 | 235,567 | +0.01(+0.14%) |
Mar 06, 2013 | 5.691 | 5.703 | 5.671 | 5.695 | 228,573 | +0.01(+0.21%) |
Mar 05, 2013 | 5.640 | 5.691 | 5.656 | 5.683 | 254,256 | +0.03(+0.49%) |
Mar 04, 2013 | 5.597 | 5.656 | 5.593 | 5.656 | 177,791 | +0.02(+0.35%) |
Mar 01, 2013 | 5.573 | 5.644 | 5.573 | 5.636 | 275,862 | +0.03(+0.49%) |
Feb 28, 2013 | 5.640 | 5.648 | 5.601 | 5.609 | 292,025 | +0.00(+0.00%) |
Feb 27, 2013 | 5.530 | 5.616 | 5.530 | 5.609 | 413,382 | +0.06(+1.13%) |
Feb 26, 2013 | 5.518 | 5.546 | 5.514 | 5.546 | 225,223 | -0.04(-0.63%) |
Feb 22, 2013 | 5.569 | 5.585 | 5.538 | 5.581 | 229,858 | +0.03(+0.57%) |
Feb 21, 2013 | 5.624 | 5.624 | 5.534 | 5.550 | 426,191 | -0.08(-1.39%) |
Feb 20, 2013 | 5.660 | 5.685 | 5.597 | 5.628 | 201,088 | -0.03(-0.55%) |
Feb 19, 2013 | 5.679 | 5.687 | 5.644 | 5.660 | 327,450 | -0.02(-0.29%) |
Feb 15, 2013 | 5.684 | 5.692 | 5.637 | 5.676 | 226,444 | +0.00(+0.00%) |
Feb 14, 2013 | 5.664 | 5.676 | 5.618 | 5.676 | 246,051 | +0.02(+0.28%) |
Feb 13, 2013 | 5.645 | 5.680 | 5.633 | 5.660 | 207,839 | +0.01(+0.21%) |
Feb 12, 2013 | 5.598 | 5.651 | 5.586 | 5.649 | 131,147 | +0.04(+0.76%) |
Feb 11, 2013 | 5.618 | 5.633 | 5.594 | 5.606 | 247,294 | -0.03(-0.48%) |
Feb 08, 2013 | 5.618 | 5.641 | 5.610 | 5.633 | 274,564 | +0.00(+0.07%) |
Feb 07, 2013 | 5.629 | 5.653 | 5.586 | 5.629 | 243,138 | -0.02(-0.28%) |
Feb 06, 2013 | 5.594 | 5.649 | 5.583 | 5.645 | 184,656 | +0.12(+2.11%) |
Feb 04, 2013 | 5.586 | 5.773 | 5.450 | 5.528 | 549,906 | -0.10(-1.73%) |
Feb 01, 2013 | 5.653 | 5.676 | 5.610 | 5.625 | 213,654 | -0.02(-0.34%) |
Jan 31, 2013 | 5.688 | 5.699 | 5.629 | 5.645 | 212,873 | -0.04(-0.68%) |
Jan 30, 2013 | 5.688 | 5.699 | 5.657 | 5.684 | 169,789 | -0.01(-0.14%) |
Jan 29, 2013 | 5.684 | 5.699 | 5.660 | 5.692 | 213,143 | +0.01(+0.14%) |
Jan 28, 2013 | 5.692 | 5.750 | 5.657 | 5.684 | 167,066 | -0.01(-0.14%) |
Jan 25, 2013 | 5.657 | 5.725 | 5.645 | 5.692 | 263,074 | +0.05(+0.83%) |
Jan 24, 2013 | 5.684 | 5.711 | 5.618 | 5.645 | 324,453 | -0.04(-0.62%) |
Jan 23, 2013 | 5.699 | 5.754 | 5.680 | 5.680 | 233,546 | -0.02(-0.34%) |
Jan 22, 2013 | 5.727 | 5.731 | 5.676 | 5.699 | 309,200 | -0.04(-0.61%) |
Jan 18, 2013 | 5.708 | 5.735 | 5.704 | 5.734 | 159,322 | +0.02(+0.39%) |
Jan 17, 2013 | 5.731 | 5.774 | 5.712 | 5.712 | 189,415 | -0.00(-0.07%) |
Jan 16, 2013 | 5.747 | 5.747 | 5.697 | 5.716 | 223,082 | -0.07(-1.20%) |
Jan 15, 2013 | 5.720 | 5.797 | 5.685 | 5.785 | 220,375 | +0.05(+0.88%) |
Jan 14, 2013 | 5.735 | 5.755 | 5.720 | 5.735 | 146,700 | -0.02(-0.27%) |
Jan 11, 2013 | 5.735 | 5.751 | 5.650 | 5.751 | 174,201 | +0.05(+0.88%) |
Jan 10, 2013 | 5.712 | 5.758 | 5.685 | 5.700 | 174,943 | +0.00(+0.00%) |
Jan 09, 2013 | 5.693 | 5.797 | 5.623 | 5.700 | 370,921 | +0.03(+0.55%) |
Jan 08, 2013 | 5.639 | 5.669 | 5.600 | 5.669 | 257,993 | +0.01(+0.20%) |
Jan 07, 2013 | 5.608 | 5.662 | 5.600 | 5.658 | 316,751 | +0.05(+0.83%) |
Jan 04, 2013 | 5.592 | 5.654 | 5.507 | 5.612 | 457,715 | +0.00(+0.07%) |
Jan 03, 2013 | 5.612 | 5.619 | 5.438 | 5.608 | 554,096 | -0.02(-0.34%) |
Jan 02, 2013 | 5.521 | 5.662 | 5.422 | 5.627 | 512,247 | +0.20(+3.78%) |
Dec 31, 2012 | 5.163 | 5.445 | 5.155 | 5.422 | 660,731 | +0.26(+5.02%) |
Dec 28, 2012 | 5.167 | 5.213 | 5.144 | 5.163 | 260,987 | -0.03(-0.52%) |
Dec 27, 2012 | 5.240 | 5.248 | 5.148 | 5.190 | 341,250 | -0.03(-0.52%) |
Dec 26, 2012 | 5.275 | 5.291 | 5.179 | 5.217 | 418,998 | -0.05(-0.88%) |
Dec 24, 2012 | 5.264 | 5.298 | 5.244 | 5.264 | 121,844 | -0.01(-0.22%) |
Dec 21, 2012 | 5.268 | 5.287 | 5.232 | 5.275 | 222,955 | -0.03(-0.51%) |
Dec 20, 2012 | 5.283 | 5.322 | 5.244 | 5.302 | 220,316 | +0.03(+0.51%) |
Dec 19, 2012 | 5.295 | 5.310 | 5.256 | 5.275 | 345,123 | -0.00(-0.07%) |
Dec 18, 2012 | 5.256 | 5.310 | 5.225 | 5.279 | 343,097 | +0.03(+0.52%) |
Dec 17, 2012 | 5.206 | 5.260 | 5.206 | 5.252 | 254,696 | +0.05(+0.97%) |
Dec 14, 2012 | 5.194 | 5.244 | 5.163 | 5.202 | 229,170 | +0.02(+0.45%) |
Dec 13, 2012 | 5.256 | 5.279 | 5.128 | 5.179 | 314,425 | -0.07(-1.40%) |
Dec 12, 2012 | 5.221 | 5.283 | 5.140 | 5.252 | 315,744 | +0.02(+0.44%) |
Dec 11, 2012 | 5.210 | 5.248 | 5.194 | 5.229 | 225,923 | +0.03(+0.59%) |
Dec 10, 2012 | 5.229 | 5.240 | 5.179 | 5.198 | 289,996 | -0.03(-0.66%) |
Dec 07, 2012 | 5.260 | 5.260 | 5.225 | 5.233 | 284,699 | -0.04(-0.81%) |
Dec 06, 2012 | 5.306 | 5.322 | 5.248 | 5.275 | 215,040 | -0.05(-1.02%) |
Dec 05, 2012 | 5.306 | 5.353 | 5.295 | 5.329 | 188,973 | +0.01(+0.15%) |
Dec 04, 2012 | 5.306 | 5.333 | 5.291 | 5.322 | 193,610 | +0.00(+0.07%) |
Nov 30, 2012 | 5.306 | 5.333 | 5.295 | 5.318 | 298,723 | -0.01(-0.15%) |
Nov 29, 2012 | 5.322 | 5.345 | 5.287 | 5.326 | 227,877 | +0.01(+0.15%) |
Nov 28, 2012 | 5.275 | 5.333 | 5.244 | 5.318 | 375,504 | +0.03(+0.66%) |
Nov 27, 2012 | 5.291 | 5.306 | 5.268 | 5.283 | 339,405 | -0.02(-0.36%) |
Nov 26, 2012 | 5.337 | 5.360 | 5.287 | 5.302 | 193,105 | -0.03(-0.65%) |
Nov 23, 2012 | 5.306 | 5.349 | 5.306 | 5.337 | 48,469 | +0.04(+0.73%) |
Nov 21, 2012 | 5.275 | 5.318 | 5.275 | 5.298 | 117,650 | +0.05(+0.88%) |
Nov 20, 2012 | 5.295 | 5.314 | 5.237 | 5.252 | 159,842 | -0.03(-0.66%) |
Nov 19, 2012 | 5.349 | 5.349 | 5.271 | 5.287 | 396,928 | +0.12(+2.24%) |
Nov 16, 2012 | 4.974 | 5.171 | 4.924 | 5.171 | 277,415 | +0.21(+4.21%) |
Nov 15, 2012 | 5.128 | 5.132 | 4.893 | 4.962 | 547,104 | -0.14(-2.73%) |
Nov 14, 2012 | 5.329 | 5.353 | 5.094 | 5.101 | 462,238 | -0.23(-4.28%) |
Nov 13, 2012 | 5.411 | 5.411 | 5.314 | 5.329 | 207,388 | -0.08(-1.50%) |
Nov 12, 2012 | 5.391 | 5.430 | 5.368 | 5.411 | 124,649 | +0.02(+0.29%) |
Nov 09, 2012 | 5.476 | 5.492 | 5.383 | 5.395 | 315,341 | -0.11(-2.04%) |
Nov 08, 2012 | 5.507 | 5.534 | 5.496 | 5.507 | 220,849 | -0.01(-0.21%) |
Nov 07, 2012 | 5.557 | 5.588 | 5.492 | 5.519 | 192,101 | -0.10(-1.79%) |
Nov 06, 2012 | 5.534 | 5.755 | 5.519 | 5.619 | 367,029 | +0.08(+1.47%) |
Nov 05, 2012 | 5.550 | 5.573 | 5.511 | 5.538 | 152,900 | -0.04(-0.76%) |
Nov 02, 2012 | 5.669 | 5.677 | 5.573 | 5.581 | 137,468 | -0.06(-1.03%) |
Nov 01, 2012 | 5.565 | 5.650 | 5.534 | 5.639 | 197,670 | +0.10(+1.74%) |
Oct 31, 2012 | 5.565 | 5.584 | 5.499 | 5.542 | 300,762 | +0.06(+1.13%) |
Oct 26, 2012 | 5.542 | 5.480 | 5.480 | 5.480 | 525,788 | -0.02(-0.42%) |
Oct 25, 2012 | 5.573 | 5.588 | 5.484 | 5.503 | 206,351 | -0.03(-0.56%) |
Oct 24, 2012 | 5.542 | 5.554 | 5.492 | 5.534 | 144,322 | -0.01(-0.14%) |
Oct 23, 2012 | 5.565 | 5.569 | 5.496 | 5.542 | 271,619 | -0.06(-1.14%) |
Oct 19, 2012 | 5.663 | 5.670 | 5.549 | 5.606 | 304,845 | -0.07(-1.20%) |
Oct 18, 2012 | 5.651 | 5.682 | 5.621 | 5.674 | 282,593 | +0.05(+0.81%) |
Oct 17, 2012 | 5.580 | 5.635 | 5.561 | 5.629 | 262,814 | +0.06(+1.09%) |
Oct 16, 2012 | 5.754 | 5.754 | 5.538 | 5.568 | 1,185,991 | -0.20(-3.47%) |
Oct 15, 2012 | 5.701 | 5.780 | 5.667 | 5.769 | 356,051 | +0.05(+0.86%) |
Oct 12, 2012 | 5.678 | 5.735 | 5.670 | 5.720 | 220,295 | +0.07(+1.20%) |
Oct 11, 2012 | 5.648 | 5.697 | 5.633 | 5.651 | 163,894 | +0.03(+0.47%) |
Oct 10, 2012 | 5.659 | 5.734 | 5.617 | 5.625 | 368,950 | -0.03(-0.47%) |
Oct 09, 2012 | 5.667 | 5.682 | 5.633 | 5.651 | 277,112 | +0.01(+0.13%) |
Oct 08, 2012 | 5.674 | 5.678 | 5.644 | 5.644 | 271,617 | -0.04(-0.67%) |
Oct 05, 2012 | 5.678 | 5.731 | 5.674 | 5.682 | 275,636 | +0.01(+0.20%) |
Oct 04, 2012 | 5.614 | 5.670 | 5.580 | 5.670 | 361,133 | +0.06(+1.08%) |
Oct 03, 2012 | 5.625 | 5.648 | 5.595 | 5.610 | 376,068 | -0.03(-0.47%) |
Oct 02, 2012 | 5.614 | 5.648 | 5.587 | 5.636 | 324,540 | +0.02(+0.40%) |
Oct 01, 2012 | 6.158 | 6.158 | 5.599 | 5.614 | 344,412 | -0.06(-1.07%) |
Sep 28, 2012 | 5.727 | 5.731 | 5.659 | 5.674 | 222,880 | +0.00(+0.07%) |
Sep 27, 2012 | 5.667 | 5.708 | 5.639 | 5.670 | 311,742 | +0.05(+0.94%) |
Sep 26, 2012 | 5.667 | 5.738 | 5.595 | 5.617 | 395,493 | -0.02(-0.27%) |
Sep 25, 2012 | 5.803 | 5.803 | 5.595 | 5.633 | 458,537 | -0.06(-1.13%) |
Sep 24, 2012 | 5.670 | 5.712 | 5.621 | 5.697 | 523,578 | +0.07(+1.21%) |
Sep 21, 2012 | 5.670 | 5.674 | 5.606 | 5.629 | 253,460 | -0.03(-0.47%) |
Sep 20, 2012 | 5.754 | 5.754 | 5.629 | 5.655 | 554,875 | -0.08(-1.32%) |
Sep 19, 2012 | 5.742 | 5.765 | 5.708 | 5.731 | 386,959 | +0.05(+0.80%) |
Sep 18, 2012 | 5.610 | 5.701 | 5.602 | 5.685 | 315,620 | +0.07(+1.28%) |
Sep 17, 2012 | 5.576 | 5.614 | 5.576 | 5.614 | 221,493 | +0.03(+0.61%) |
Sep 14, 2012 | 5.546 | 5.621 | 5.530 | 5.580 | 420,481 | +0.08(+1.51%) |
Sep 13, 2012 | 5.474 | 5.546 | 5.474 | 5.496 | 445,334 | +0.02(+0.28%) |
Sep 12, 2012 | 5.519 | 5.534 | 5.466 | 5.481 | 343,893 | -0.03(-0.48%) |
Sep 11, 2012 | 5.485 | 5.512 | 5.466 | 5.508 | 332,616 | +0.03(+0.62%) |
Sep 10, 2012 | 5.489 | 5.496 | 5.462 | 5.474 | 268,866 | -0.03(-0.62%) |
Sep 07, 2012 | 5.474 | 5.508 | 5.455 | 5.508 | 240,839 | +0.02(+0.34%) |
Sep 06, 2012 | 5.455 | 5.489 | 5.447 | 5.489 | 285,995 | +0.05(+0.83%) |
Sep 05, 2012 | 5.470 | 5.478 | 5.428 | 5.444 | 411,278 | -0.05(-0.83%) |
Sep 04, 2012 | 5.466 | 5.504 | 5.425 | 5.489 | 348,872 | +0.00(+0.07%) |
Aug 31, 2012 | 5.500 | 5.508 | 5.428 | 5.485 | 547,208 | -0.01(-0.14%) |
Aug 30, 2012 | 5.478 | 5.512 | 5.451 | 5.493 | 483,696 | -0.01(-0.21%) |
Aug 29, 2012 | 5.417 | 5.519 | 5.417 | 5.504 | 450,098 | +0.12(+2.25%) |
Aug 27, 2012 | 5.428 | 5.436 | 5.357 | 5.383 | 489,445 | -0.03(-0.63%) |
Aug 24, 2012 | 5.349 | 5.425 | 5.330 | 5.417 | 475,520 | +0.07(+1.27%) |
Aug 23, 2012 | 5.444 | 5.455 | 5.319 | 5.349 | 581,331 | -0.09(-1.67%) |
Aug 22, 2012 | 5.406 | 5.440 | 5.393 | 5.440 | 375,351 | +0.03(+0.49%) |
Aug 21, 2012 | 5.394 | 5.436 | 5.372 | 5.413 | 495,894 | +0.05(+0.85%) |
Aug 20, 2012 | 5.478 | 5.478 | 5.345 | 5.368 | 595,515 | -0.10(-1.87%) |
Aug 17, 2012 | 5.398 | 5.481 | 5.387 | 5.470 | 401,165 | +0.10(+1.83%) |
Aug 16, 2012 | 5.436 | 5.436 | 5.372 | 5.372 | 501,426 | -0.05(-0.84%) |
Aug 15, 2012 | 5.394 | 5.428 | 5.383 | 5.417 | 447,045 | +0.03(+0.49%) |
Aug 14, 2012 | 5.391 | 5.394 | 5.360 | 5.391 | 546,658 | +0.02(+0.35%) |
Aug 13, 2012 | 5.387 | 5.394 | 5.364 | 5.372 | 327,984 | -0.02(-0.35%) |
Aug 10, 2012 | 5.387 | 5.391 | 5.353 | 5.391 | 435,834 | +0.00(+0.07%) |
Aug 09, 2012 | 5.353 | 5.387 | 5.353 | 5.387 | 581,153 | +0.05(+0.85%) |
Aug 08, 2012 | 5.330 | 5.360 | 5.323 | 5.341 | 531,738 | -0.01(-0.21%) |
Aug 07, 2012 | 5.326 | 5.360 | 5.326 | 5.353 | 911,490 | +0.03(+0.57%) |
Aug 06, 2012 | 5.323 | 5.334 | 5.310 | 5.323 | 1,128,600 | +0.05(+0.86%) |
Aug 03, 2012 | 5.270 | 5.311 | 5.270 | 5.277 | 174,637 | +0.06(+1.09%) |
Aug 02, 2012 | 5.228 | 5.241 | 5.198 | 5.221 | 220,837 | -0.02(-0.43%) |