Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.240 | 4.350 | 4.240 | 4.290 | 16,980 | +0.02(+0.47%) |
Jan 30, 2013 | 4.190 | 4.300 | 4.190 | 4.270 | 11,935 | +0.05(+1.18%) |
Jan 29, 2013 | 4.210 | 4.230 | 4.190 | 4.220 | 15,862 | +0.00(+0.00%) |
Jan 28, 2013 | 4.280 | 4.330 | 4.210 | 4.220 | 63,754 | -0.04(-0.94%) |
Jan 25, 2013 | 4.150 | 4.310 | 4.110 | 4.260 | 53,805 | +0.10(+2.40%) |
Jan 24, 2013 | 4.350 | 4.350 | 4.130 | 4.160 | 32,073 | -0.17(-3.93%) |
Jan 23, 2013 | 4.360 | 4.410 | 4.320 | 4.330 | 41,322 | -0.02(-0.46%) |
Jan 22, 2013 | 4.390 | 4.410 | 4.340 | 4.350 | 38,500 | +0.00(+0.00%) |
Jan 18, 2013 | 4.380 | 4.430 | 4.350 | 4.350 | 25,033 | -0.08(-1.81%) |
Jan 17, 2013 | 4.390 | 4.430 | 4.390 | 4.430 | 14,711 | +0.05(+1.14%) |
Jan 16, 2013 | 4.380 | 4.430 | 4.350 | 4.380 | 29,110 | -0.05(-1.13%) |
Jan 15, 2013 | 4.340 | 4.430 | 4.340 | 4.430 | 17,402 | +0.05(+1.14%) |
Jan 14, 2013 | 4.400 | 4.440 | 4.320 | 4.380 | 13,257 | -0.05(-1.13%) |
Jan 11, 2013 | 4.370 | 4.480 | 4.270 | 4.430 | 69,380 | +0.10(+2.31%) |
Jan 10, 2013 | 4.490 | 4.490 | 4.320 | 4.330 | 45,051 | -0.10(-2.26%) |
Jan 09, 2013 | 4.090 | 4.450 | 4.070 | 4.430 | 262,732 | +0.37(+9.11%) |
Jan 08, 2013 | 4.020 | 4.150 | 4.000 | 4.060 | 49,016 | +0.03(+0.74%) |
Jan 07, 2013 | 4.000 | 4.050 | 3.990 | 4.030 | 34,156 | +0.03(+0.75%) |
Jan 04, 2013 | 4.010 | 4.010 | 3.990 | 4.000 | 50,061 | -0.02(-0.50%) |
Jan 03, 2013 | 4.090 | 4.100 | 3.970 | 4.020 | 79,111 | +0.01(+0.25%) |
Jan 02, 2013 | 4.000 | 4.050 | 3.900 | 4.010 | 39,135 | +0.19(+4.97%) |
Dec 31, 2012 | 3.750 | 3.970 | 3.700 | 3.820 | 152,742 | -0.04(-1.04%) |
Dec 28, 2012 | 3.860 | 3.880 | 3.800 | 3.860 | 60,912 | +0.02(+0.52%) |
Dec 27, 2012 | 3.850 | 3.920 | 3.770 | 3.840 | 57,364 | +0.00(+0.00%) |
Dec 26, 2012 | 3.900 | 4.000 | 3.800 | 3.840 | 64,322 | -0.15(-3.76%) |
Dec 24, 2012 | 3.920 | 3.990 | 3.890 | 3.990 | 33,450 | +0.01(+0.25%) |
Dec 21, 2012 | 3.850 | 3.980 | 3.850 | 3.980 | 25,834 | +0.00(+0.00%) |
Dec 20, 2012 | 3.900 | 3.980 | 3.819 | 3.980 | 19,985 | +0.04(+1.02%) |
Dec 19, 2012 | 3.870 | 4.000 | 3.810 | 3.940 | 75,269 | +0.04(+1.03%) |
Dec 18, 2012 | 3.870 | 3.960 | 3.800 | 3.900 | 83,991 | +0.07(+1.83%) |
Dec 17, 2012 | 3.910 | 3.970 | 3.700 | 3.830 | 89,764 | -0.10(-2.54%) |
Dec 14, 2012 | 4.000 | 4.000 | 3.920 | 3.930 | 26,974 | -0.04(-1.01%) |
Dec 13, 2012 | 4.000 | 4.000 | 3.900 | 3.970 | 47,890 | -0.03(-0.75%) |
Dec 12, 2012 | 4.000 | 4.060 | 3.920 | 4.000 | 21,596 | -0.04(-0.99%) |
Dec 11, 2012 | 3.950 | 4.060 | 3.940 | 4.040 | 88,416 | +0.16(+4.12%) |
Dec 10, 2012 | 4.000 | 4.000 | 3.700 | 3.880 | 93,184 | -0.12(-3.00%) |
Dec 07, 2012 | 4.010 | 4.050 | 3.950 | 4.000 | 38,404 | +0.03(+0.75%) |
Dec 06, 2012 | 4.020 | 4.090 | 3.960 | 3.970 | 27,045 | -0.00(-0.01%) |
Dec 05, 2012 | 4.040 | 4.074 | 3.970 | 3.970 | 34,027 | -0.03(-0.74%) |
Dec 04, 2012 | 4.130 | 4.140 | 4.000 | 4.000 | 109,272 | -0.18(-4.31%) |
Nov 30, 2012 | 4.200 | 4.250 | 4.140 | 4.180 | 80,995 | -0.03(-0.71%) |
Nov 29, 2012 | 4.230 | 4.320 | 4.210 | 4.210 | 57,335 | -0.02(-0.47%) |
Nov 28, 2012 | 4.190 | 4.240 | 4.190 | 4.230 | 36,789 | -0.02(-0.47%) |
Nov 27, 2012 | 4.210 | 4.300 | 4.100 | 4.250 | 30,281 | +0.07(+1.67%) |
Nov 26, 2012 | 4.210 | 4.250 | 4.170 | 4.180 | 33,587 | -0.06(-1.42%) |
Nov 23, 2012 | 4.170 | 4.260 | 4.140 | 4.240 | 28,899 | +0.07(+1.68%) |
Nov 21, 2012 | 4.140 | 4.180 | 4.130 | 4.170 | 13,549 | +0.00(+0.00%) |
Nov 20, 2012 | 4.150 | 4.170 | 4.100 | 4.170 | 25,393 | -0.04(-0.95%) |
Nov 19, 2012 | 4.100 | 4.250 | 4.060 | 4.210 | 34,790 | +0.15(+3.69%) |
Nov 16, 2012 | 4.090 | 4.160 | 4.001 | 4.060 | 37,274 | -0.06(-1.46%) |
Nov 15, 2012 | 4.210 | 4.250 | 4.000 | 4.120 | 63,926 | -0.14(-3.29%) |
Nov 14, 2012 | 4.110 | 4.310 | 4.110 | 4.260 | 18,459 | +0.11(+2.65%) |
Nov 13, 2012 | 4.150 | 4.350 | 4.100 | 4.150 | 97,836 | +0.10(+2.47%) |
Nov 12, 2012 | 4.000 | 4.150 | 4.000 | 4.050 | 18,115 | +0.02(+0.50%) |
Nov 09, 2012 | 4.000 | 4.065 | 4.000 | 4.030 | 19,101 | -0.04(-0.98%) |
Nov 08, 2012 | 4.050 | 4.150 | 4.040 | 4.070 | 43,423 | +0.02(+0.49%) |
Nov 07, 2012 | 4.050 | 4.140 | 4.050 | 4.050 | 20,120 | -0.01(-0.25%) |
Nov 06, 2012 | 4.100 | 4.180 | 4.060 | 4.060 | 10,296 | -0.09(-2.17%) |
Nov 05, 2012 | 4.030 | 4.180 | 4.030 | 4.150 | 15,775 | +0.10(+2.47%) |
Nov 02, 2012 | 4.140 | 4.180 | 4.031 | 4.050 | 4,500 | -0.06(-1.46%) |
Nov 01, 2012 | 4.110 | 4.150 | 4.090 | 4.110 | 3,952 | -0.02(-0.48%) |
Oct 31, 2012 | 4.140 | 4.210 | 4.040 | 4.130 | 14,100 | -0.07(-1.67%) |
Oct 26, 2012 | 4.260 | 4.200 | 4.200 | 4.200 | 60,100 | -0.05(-1.18%) |
Oct 25, 2012 | 4.230 | 4.270 | 4.150 | 4.250 | 12,492 | +0.01(+0.24%) |
Oct 24, 2012 | 4.300 | 4.350 | 4.170 | 4.240 | 26,461 | -0.08(-1.85%) |
Oct 23, 2012 | 4.350 | 4.350 | 4.220 | 4.320 | 19,020 | +0.05(+1.17%) |
Oct 19, 2012 | 4.110 | 4.270 | 4.100 | 4.270 | 25,967 | +0.13(+3.14%) |
Oct 18, 2012 | 4.113 | 4.160 | 4.100 | 4.140 | 17,234 | -0.02(-0.48%) |
Oct 17, 2012 | 4.050 | 4.160 | 4.030 | 4.160 | 18,173 | +0.08(+1.96%) |
Oct 16, 2012 | 4.030 | 4.100 | 4.030 | 4.080 | 9,650 | +0.03(+0.74%) |
Oct 15, 2012 | 3.990 | 4.050 | 3.990 | 4.050 | 20,049 | +0.04(+1.00%) |
Oct 12, 2012 | 3.960 | 4.060 | 3.860 | 4.010 | 12,242 | -0.01(-0.25%) |
Oct 11, 2012 | 3.940 | 4.060 | 3.940 | 4.020 | 16,310 | +0.06(+1.52%) |
Oct 10, 2012 | 3.960 | 4.060 | 3.840 | 3.960 | 12,072 | -0.06(-1.49%) |
Oct 09, 2012 | 3.900 | 4.150 | 3.850 | 4.020 | 33,127 | +0.08(+2.03%) |
Oct 08, 2012 | 3.870 | 3.970 | 3.870 | 3.940 | 14,395 | +0.02(+0.51%) |
Oct 05, 2012 | 3.930 | 3.970 | 3.850 | 3.920 | 22,990 | -0.02(-0.51%) |
Oct 04, 2012 | 3.820 | 3.940 | 3.780 | 3.940 | 22,180 | +0.14(+3.68%) |
Oct 03, 2012 | 3.750 | 3.880 | 3.730 | 3.800 | 24,841 | +0.04(+1.06%) |
Oct 02, 2012 | 3.830 | 3.940 | 3.760 | 3.760 | 35,431 | -0.11(-2.84%) |
Oct 01, 2012 | 3.810 | 3.969 | 3.780 | 3.870 | 18,847 | +0.05(+1.22%) |
Sep 28, 2012 | 3.770 | 3.840 | 3.760 | 3.824 | 16,016 | +0.05(+1.42%) |
Sep 27, 2012 | 3.830 | 3.850 | 3.770 | 3.770 | 14,019 | -0.07(-1.82%) |
Sep 26, 2012 | 3.880 | 3.890 | 3.820 | 3.840 | 9,958 | -0.06(-1.54%) |
Sep 25, 2012 | 3.820 | 3.940 | 3.790 | 3.900 | 28,904 | +0.11(+2.90%) |
Sep 24, 2012 | 3.670 | 3.850 | 3.620 | 3.790 | 120,489 | +0.27(+7.67%) |
Sep 21, 2012 | 4.100 | 4.100 | 3.520 | 3.520 | 215,109 | -0.53(-13.09%) |
Sep 20, 2012 | 4.250 | 4.270 | 4.050 | 4.050 | 80,239 | -0.16(-3.80%) |
Sep 19, 2012 | 4.260 | 4.330 | 4.210 | 4.210 | 19,652 | -0.09(-2.09%) |
Sep 18, 2012 | 4.180 | 4.350 | 4.180 | 4.300 | 43,343 | +0.11(+2.63%) |
Sep 17, 2012 | 4.250 | 4.290 | 4.160 | 4.190 | 27,625 | -0.06(-1.41%) |
Sep 14, 2012 | 4.230 | 4.320 | 4.230 | 4.250 | 35,986 | +0.00(+0.00%) |
Sep 13, 2012 | 4.180 | 4.300 | 4.180 | 4.250 | 27,017 | -0.01(-0.24%) |
Sep 12, 2012 | 4.200 | 4.300 | 4.200 | 4.260 | 23,644 | +0.04(+0.95%) |
Sep 11, 2012 | 4.220 | 4.325 | 4.200 | 4.220 | 47,887 | -0.03(-0.71%) |
Sep 10, 2012 | 4.280 | 4.330 | 4.210 | 4.250 | 17,300 | -0.03(-0.70%) |
Sep 07, 2012 | 4.290 | 4.410 | 4.200 | 4.280 | 57,052 | -0.06(-1.50%) |
Sep 06, 2012 | 4.360 | 4.386 | 4.300 | 4.345 | 15,396 | +0.02(+0.58%) |
Sep 05, 2012 | 4.330 | 4.380 | 4.300 | 4.320 | 27,737 | +0.01(+0.23%) |
Sep 04, 2012 | 4.310 | 4.390 | 4.290 | 4.310 | 36,702 | -0.08(-1.82%) |
Aug 31, 2012 | 4.440 | 4.450 | 4.290 | 4.390 | 10,856 | -0.03(-0.68%) |
Aug 30, 2012 | 4.300 | 4.420 | 4.300 | 4.420 | 7,692 | +0.09(+2.08%) |
Aug 29, 2012 | 4.340 | 4.420 | 4.300 | 4.330 | 14,784 | -0.04(-0.92%) |
Aug 27, 2012 | 4.390 | 4.450 | 4.360 | 4.370 | 11,964 | -0.04(-0.91%) |
Aug 24, 2012 | 4.420 | 4.490 | 4.350 | 4.410 | 25,342 | -0.11(-2.43%) |
Aug 23, 2012 | 4.510 | 4.570 | 4.480 | 4.520 | 8,600 | -0.03(-0.66%) |
Aug 22, 2012 | 4.460 | 4.590 | 4.380 | 4.550 | 18,940 | +0.06(+1.27%) |
Aug 21, 2012 | 4.540 | 4.600 | 4.480 | 4.493 | 9,760 | -0.06(-1.25%) |
Aug 20, 2012 | 4.420 | 4.550 | 4.386 | 4.550 | 30,992 | +0.07(+1.56%) |
Aug 17, 2012 | 4.400 | 4.500 | 4.400 | 4.480 | 52,635 | +0.11(+2.52%) |
Aug 16, 2012 | 4.350 | 4.460 | 4.350 | 4.370 | 13,916 | +0.00(+0.00%) |
Aug 15, 2012 | 4.370 | 4.460 | 4.360 | 4.370 | 9,936 | -0.03(-0.68%) |
Aug 14, 2012 | 4.410 | 4.470 | 4.400 | 4.400 | 18,091 | -0.01(-0.23%) |
Aug 13, 2012 | 4.420 | 4.450 | 4.350 | 4.410 | 28,056 | +0.01(+0.23%) |
Aug 10, 2012 | 4.300 | 4.450 | 4.290 | 4.400 | 48,972 | +0.04(+0.92%) |
Aug 09, 2012 | 4.400 | 4.450 | 4.299 | 4.360 | 15,383 | -0.05(-1.13%) |
Aug 08, 2012 | 4.430 | 4.450 | 4.361 | 4.410 | 8,212 | +0.00(+0.00%) |
Aug 07, 2012 | 4.320 | 4.430 | 4.300 | 4.410 | 24,537 | +0.15(+3.52%) |
Aug 06, 2012 | 4.280 | 4.400 | 4.260 | 4.260 | 24,102 | -0.04(-0.96%) |
Aug 03, 2012 | 4.380 | 4.390 | 4.300 | 4.301 | 14,733 | -0.01(-0.21%) |
Aug 02, 2012 | 4.310 | 4.410 | 4.310 | 4.310 | 27,423 | -0.03(-0.69%) |
Aug 01, 2012 | 4.360 | 4.510 | 4.310 | 4.340 | 10,185 | -0.11(-2.47%) |
Jul 31, 2012 | 4.450 | 4.460 | 4.320 | 4.450 | 11,111 | -0.04(-0.89%) |
Jul 30, 2012 | 4.490 | 4.540 | 4.300 | 4.490 | 22,127 | +0.01(+0.22%) |
Jul 27, 2012 | 4.360 | 4.550 | 4.310 | 4.480 | 33,185 | +0.08(+1.82%) |
Jul 26, 2012 | 4.400 | 4.450 | 4.300 | 4.400 | 8,643 | +0.02(+0.46%) |
Jul 25, 2012 | 4.360 | 4.460 | 4.300 | 4.380 | 38,432 | -0.01(-0.23%) |
Jul 24, 2012 | 4.390 | 4.420 | 4.340 | 4.390 | 36,726 | -0.07(-1.57%) |
Jul 23, 2012 | 4.440 | 4.600 | 4.380 | 4.460 | 43,411 | -0.04(-0.89%) |
Jul 20, 2012 | 4.590 | 4.690 | 4.500 | 4.500 | 50,924 | -0.12(-2.60%) |
Jul 19, 2012 | 4.610 | 4.700 | 4.550 | 4.620 | 21,398 | +0.00(+0.00%) |
Jul 18, 2012 | 4.560 | 4.650 | 4.500 | 4.620 | 19,685 | +0.01(+0.22%) |
Jul 17, 2012 | 4.690 | 4.690 | 4.560 | 4.610 | 16,342 | -0.05(-1.07%) |
Jul 16, 2012 | 4.550 | 4.700 | 4.550 | 4.660 | 6,964 | +0.07(+1.53%) |
Jul 13, 2012 | 4.690 | 4.740 | 4.580 | 4.590 | 32,950 | -0.11(-2.34%) |
Jul 12, 2012 | 4.680 | 4.750 | 4.650 | 4.700 | 14,526 | +0.00(+0.00%) |
Jul 11, 2012 | 4.680 | 4.750 | 4.600 | 4.700 | 13,183 | +0.01(+0.21%) |
Jul 10, 2012 | 4.740 | 4.770 | 4.630 | 4.690 | 8,749 | -0.07(-1.47%) |
Jul 09, 2012 | 4.690 | 4.780 | 4.630 | 4.760 | 27,030 | +0.05(+1.06%) |
Jul 06, 2012 | 4.630 | 4.770 | 4.580 | 4.710 | 51,918 | +0.08(+1.73%) |
Jul 05, 2012 | 4.700 | 4.720 | 4.610 | 4.630 | 24,374 | -0.11(-2.32%) |
Jul 03, 2012 | 4.670 | 4.780 | 4.630 | 4.740 | 34,476 | +0.10(+2.16%) |
Jul 02, 2012 | 4.570 | 4.780 | 4.520 | 4.640 | 44,649 | +0.06(+1.31%) |
Jun 29, 2012 | 4.630 | 4.780 | 4.580 | 4.580 | 52,620 | -0.02(-0.43%) |
Jun 28, 2012 | 4.540 | 4.730 | 4.500 | 4.600 | 49,127 | +0.03(+0.66%) |
Jun 27, 2012 | 4.790 | 4.790 | 4.510 | 4.570 | 75,038 | -0.22(-4.59%) |
Jun 26, 2012 | 4.790 | 4.830 | 4.770 | 4.790 | 4,090 | -0.02(-0.42%) |
Jun 25, 2012 | 4.740 | 4.930 | 4.720 | 4.810 | 23,571 | +0.02(+0.42%) |
Jun 22, 2012 | 4.750 | 4.850 | 4.700 | 4.790 | 10,610 | +0.05(+1.05%) |
Jun 21, 2012 | 4.900 | 4.900 | 4.720 | 4.740 | 42,293 | -0.16(-3.27%) |
Jun 20, 2012 | 4.950 | 5.000 | 4.880 | 4.900 | 46,296 | -0.09(-1.80%) |
Jun 19, 2012 | 4.960 | 5.000 | 4.920 | 4.990 | 20,782 | +0.08(+1.60%) |
Jun 18, 2012 | 4.970 | 5.020 | 4.850 | 4.911 | 23,164 | -0.12(-2.36%) |
Jun 15, 2012 | 4.840 | 5.030 | 4.840 | 5.030 | 201,636 | +0.22(+4.57%) |
Jun 14, 2012 | 4.780 | 4.840 | 4.750 | 4.810 | 36,557 | +0.05(+1.05%) |
Jun 13, 2012 | 4.780 | 4.820 | 4.750 | 4.760 | 21,110 | -0.01(-0.21%) |
Jun 12, 2012 | 4.740 | 4.880 | 4.720 | 4.770 | 28,157 | +0.02(+0.42%) |
Jun 11, 2012 | 4.830 | 4.830 | 4.740 | 4.750 | 33,259 | -0.09(-1.86%) |
Jun 08, 2012 | 4.840 | 4.900 | 4.760 | 4.840 | 30,187 | +0.00(+0.00%) |
Jun 07, 2012 | 4.860 | 4.950 | 4.800 | 4.840 | 36,623 | -0.00(-0.10%) |
Jun 06, 2012 | 4.760 | 4.890 | 4.710 | 4.845 | 24,351 | +0.09(+2.00%) |
Jun 05, 2012 | 4.670 | 4.840 | 4.670 | 4.750 | 39,508 | +0.05(+1.06%) |
Jun 04, 2012 | 4.780 | 4.800 | 4.650 | 4.700 | 88,590 | -0.12(-2.49%) |
Jun 01, 2012 | 4.810 | 4.870 | 4.800 | 4.820 | 51,764 | -0.01(-0.21%) |
May 31, 2012 | 4.960 | 4.960 | 4.800 | 4.830 | 68,309 | -0.14(-2.82%) |
May 30, 2012 | 4.970 | 4.990 | 4.812 | 4.970 | 76,423 | -0.02(-0.40%) |
May 29, 2012 | 4.930 | 5.000 | 4.920 | 4.990 | 73,303 | +0.06(+1.22%) |
May 25, 2012 | 4.940 | 4.940 | 4.815 | 4.930 | 29,165 | -0.05(-1.00%) |
May 24, 2012 | 4.860 | 4.980 | 4.860 | 4.980 | 45,790 | +0.17(+3.53%) |
May 23, 2012 | 4.930 | 4.980 | 4.800 | 4.810 | 92,294 | -0.13(-2.63%) |
May 22, 2012 | 4.970 | 5.000 | 4.860 | 4.940 | 80,874 | -0.03(-0.60%) |
May 21, 2012 | 4.960 | 5.040 | 4.925 | 4.970 | 65,637 | +0.04(+0.81%) |
May 18, 2012 | 4.890 | 4.980 | 4.810 | 4.930 | 79,918 | +0.08(+1.65%) |
May 17, 2012 | 4.830 | 4.930 | 4.810 | 4.850 | 52,343 | -0.01(-0.21%) |
May 16, 2012 | 4.910 | 4.950 | 4.810 | 4.860 | 66,282 | -0.04(-0.82%) |
May 15, 2012 | 4.940 | 5.020 | 4.870 | 4.900 | 83,009 | -0.05(-1.01%) |
May 14, 2012 | 4.960 | 5.030 | 4.920 | 4.950 | 30,537 | -0.02(-0.40%) |
May 11, 2012 | 5.050 | 5.100 | 4.960 | 4.970 | 126,765 | -0.03(-0.60%) |
May 10, 2012 | 5.110 | 5.180 | 4.970 | 5.000 | 78,199 | +0.00(+0.00%) |
May 09, 2012 | 5.050 | 5.070 | 4.980 | 5.000 | 255,353 | -0.05(-0.99%) |
May 08, 2012 | 5.060 | 5.160 | 5.050 | 5.050 | 77,903 | -0.05(-0.98%) |
May 07, 2012 | 5.020 | 5.180 | 5.020 | 5.100 | 42,554 | +0.04(+0.79%) |
May 04, 2012 | 5.060 | 5.200 | 5.040 | 5.060 | 39,096 | -0.02(-0.30%) |
May 03, 2012 | 5.210 | 5.230 | 5.050 | 5.075 | 39,120 | -0.16(-2.96%) |
May 02, 2012 | 5.090 | 5.230 | 5.090 | 5.230 | 53,198 | +0.14(+2.75%) |
May 01, 2012 | 5.030 | 5.120 | 4.976 | 5.090 | 48,575 | +0.05(+0.99%) |
Apr 30, 2012 | 5.120 | 5.120 | 4.900 | 5.040 | 63,274 | -0.01(-0.20%) |
Apr 27, 2012 | 5.050 | 5.135 | 4.920 | 5.050 | 97,723 | +0.08(+1.61%) |
Apr 26, 2012 | 5.010 | 5.050 | 4.880 | 4.970 | 94,137 | -0.08(-1.58%) |
Apr 25, 2012 | 5.030 | 5.100 | 4.950 | 5.050 | 42,759 | +0.09(+1.81%) |
Apr 24, 2012 | 5.080 | 5.110 | 4.900 | 4.960 | 90,652 | -0.12(-2.36%) |
Apr 23, 2012 | 4.920 | 5.150 | 4.820 | 5.080 | 213,869 | +0.11(+2.21%) |
Apr 20, 2012 | 5.100 | 5.100 | 4.950 | 4.970 | 76,946 | -0.09(-1.78%) |
Apr 19, 2012 | 5.090 | 5.160 | 5.010 | 5.060 | 87,343 | +0.00(+0.00%) |
Apr 18, 2012 | 5.050 | 5.080 | 4.970 | 5.060 | 93,712 | +0.05(+1.10%) |
Apr 17, 2012 | 5.050 | 5.110 | 4.980 | 5.005 | 69,540 | -0.01(-0.30%) |
Apr 16, 2012 | 5.020 | 5.080 | 4.990 | 5.020 | 81,894 | -0.01(-0.20%) |
Apr 13, 2012 | 5.150 | 5.170 | 4.980 | 5.030 | 50,996 | -0.15(-2.90%) |
Apr 12, 2012 | 4.970 | 5.220 | 4.910 | 5.180 | 144,881 | +0.21(+4.23%) |
Apr 11, 2012 | 4.970 | 5.010 | 4.850 | 4.970 | 120,592 | +0.02(+0.40%) |
Apr 10, 2012 | 4.400 | 5.540 | 4.400 | 4.950 | 539,294 | +0.55(+12.50%) |
Apr 09, 2012 | 4.740 | 4.740 | 4.400 | 4.400 | 150,792 | -0.15(-3.30%) |
Apr 05, 2012 | 4.950 | 4.995 | 4.460 | 4.550 | 455,513 | -0.42(-8.45%) |
Apr 04, 2012 | 5.250 | 5.250 | 4.870 | 4.970 | 205,899 | -0.33(-6.23%) |
Apr 03, 2012 | 5.620 | 5.620 | 4.530 | 5.300 | 1,207,593 | -0.27(-4.85%) |
Apr 02, 2012 | 5.480 | 5.590 | 5.206 | 5.570 | 456,533 | +0.12(+2.20%) |
Mar 30, 2012 | 5.540 | 5.540 | 5.430 | 5.450 | 134,237 | -0.03(-0.55%) |
Mar 29, 2012 | 5.400 | 5.490 | 5.300 | 5.480 | 137,340 | +0.13(+2.43%) |
Mar 28, 2012 | 5.480 | 5.580 | 5.310 | 5.350 | 215,415 | -0.13(-2.37%) |
Mar 27, 2012 | 5.700 | 5.700 | 5.300 | 5.480 | 166,801 | -0.02(-0.36%) |
Mar 26, 2012 | 5.540 | 5.800 | 5.300 | 5.500 | 740,838 | +0.31(+5.97%) |
Mar 23, 2012 | 5.210 | 5.220 | 5.130 | 5.190 | 69,506 | +0.01(+0.19%) |
Mar 22, 2012 | 5.200 | 5.230 | 5.110 | 5.180 | 160,722 | -0.03(-0.58%) |
Mar 21, 2012 | 5.100 | 5.210 | 5.070 | 5.210 | 107,371 | +0.14(+2.76%) |
Mar 20, 2012 | 5.150 | 5.150 | 5.010 | 5.070 | 96,285 | -0.05(-0.98%) |
Mar 19, 2012 | 5.000 | 5.150 | 4.843 | 5.120 | 87,083 | +0.21(+4.28%) |
Mar 16, 2012 | 4.960 | 4.960 | 4.810 | 4.910 | 168,239 | -0.05(-1.01%) |
Mar 15, 2012 | 5.100 | 5.110 | 4.850 | 4.960 | 164,535 | -0.13(-2.55%) |
Mar 14, 2012 | 5.040 | 5.140 | 4.980 | 5.090 | 180,054 | +0.05(+0.99%) |
Mar 13, 2012 | 5.060 | 5.060 | 4.980 | 5.040 | 84,762 | +0.03(+0.60%) |
Mar 12, 2012 | 5.130 | 5.135 | 4.940 | 5.010 | 63,727 | -0.03(-0.60%) |
Mar 09, 2012 | 5.093 | 5.160 | 5.040 | 5.040 | 25,450 | -0.05(-0.98%) |
Mar 08, 2012 | 5.170 | 5.183 | 5.030 | 5.090 | 29,647 | -0.04(-0.78%) |
Mar 07, 2012 | 4.930 | 5.200 | 4.930 | 5.130 | 86,017 | +0.24(+4.91%) |
Mar 06, 2012 | 4.930 | 4.980 | 4.850 | 4.890 | 67,991 | -0.02(-0.41%) |
Mar 05, 2012 | 4.850 | 4.980 | 4.850 | 4.910 | 134,327 | +0.07(+1.45%) |
Mar 02, 2012 | 5.000 | 5.008 | 4.750 | 4.840 | 134,652 | -0.10(-2.02%) |
Mar 01, 2012 | 5.120 | 5.130 | 4.920 | 4.940 | 93,950 | -0.15(-2.95%) |
Feb 29, 2012 | 5.250 | 5.250 | 5.040 | 5.090 | 68,376 | -0.12(-2.30%) |
Feb 28, 2012 | 5.300 | 5.300 | 5.200 | 5.210 | 55,520 | -0.06(-1.14%) |
Feb 27, 2012 | 5.240 | 5.270 | 5.211 | 5.270 | 69,113 | +0.04(+0.76%) |
Feb 24, 2012 | 5.230 | 5.240 | 5.180 | 5.230 | 64,140 | +0.04(+0.77%) |
Feb 23, 2012 | 5.230 | 5.230 | 5.170 | 5.190 | 34,330 | -0.01(-0.19%) |
Feb 22, 2012 | 5.240 | 5.240 | 5.200 | 5.200 | 42,239 | +0.00(+0.00%) |
Feb 21, 2012 | 5.130 | 5.240 | 5.100 | 5.200 | 134,029 | +0.08(+1.56%) |
Feb 17, 2012 | 5.070 | 5.120 | 5.070 | 5.120 | 47,133 | +0.05(+0.99%) |
Feb 16, 2012 | 5.090 | 5.129 | 5.060 | 5.070 | 40,015 | +0.01(+0.20%) |
Feb 15, 2012 | 4.980 | 5.150 | 4.950 | 5.060 | 58,822 | +0.06(+1.20%) |
Feb 14, 2012 | 5.060 | 5.062 | 4.970 | 5.000 | 47,773 | +0.00(+0.00%) |
Feb 13, 2012 | 5.060 | 5.110 | 5.000 | 5.000 | 58,095 | +0.01(+0.20%) |
Feb 10, 2012 | 5.140 | 5.200 | 4.950 | 4.990 | 77,406 | -0.11(-2.16%) |
Feb 09, 2012 | 5.190 | 5.226 | 5.100 | 5.100 | 85,741 | -0.01(-0.20%) |
Feb 08, 2012 | 5.200 | 5.250 | 5.100 | 5.110 | 77,558 | -0.04(-0.78%) |
Feb 07, 2012 | 5.240 | 5.240 | 5.100 | 5.150 | 75,816 | -0.04(-0.77%) |
Feb 06, 2012 | 5.000 | 5.200 | 5.000 | 5.190 | 164,223 | +0.23(+4.64%) |
Feb 03, 2012 | 4.900 | 5.350 | 4.900 | 4.960 | 115,004 | +0.09(+1.85%) |
Feb 02, 2012 | 4.880 | 4.951 | 4.820 | 4.870 | 50,151 | +0.03(+0.62%) |