Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 5.570 | 5.730 | 5.515 | 5.726 | 49,585 | +0.13(+2.38%) |
Feb 27, 2013 | 5.542 | 5.617 | 5.511 | 5.593 | 92,470 | +0.03(+0.56%) |
Feb 26, 2013 | 5.491 | 5.562 | 5.491 | 5.562 | 43,756 | +0.05(+0.99%) |
Feb 25, 2013 | 5.550 | 5.570 | 5.503 | 5.507 | 62,671 | -0.06(-1.12%) |
Feb 22, 2013 | 5.507 | 5.660 | 5.507 | 5.570 | 65,120 | +0.03(+0.56%) |
Feb 21, 2013 | 5.523 | 5.558 | 5.484 | 5.538 | 70,929 | -0.01(-0.21%) |
Feb 20, 2013 | 5.546 | 5.562 | 5.476 | 5.550 | 64,598 | +0.02(+0.28%) |
Feb 19, 2013 | 5.460 | 5.546 | 5.446 | 5.534 | 55,614 | +0.02(+0.43%) |
Feb 15, 2013 | 5.444 | 5.511 | 5.405 | 5.511 | 51,546 | +0.07(+1.37%) |
Feb 14, 2013 | 5.480 | 5.495 | 5.378 | 5.437 | 87,867 | -0.10(-1.77%) |
Feb 13, 2013 | 5.440 | 5.534 | 5.425 | 5.534 | 76,380 | +0.09(+1.58%) |
Feb 12, 2013 | 5.495 | 5.519 | 5.448 | 5.448 | 83,547 | -0.02(-0.43%) |
Feb 11, 2013 | 5.327 | 5.472 | 5.300 | 5.472 | 154,404 | +0.15(+2.87%) |
Feb 08, 2013 | 5.343 | 5.397 | 5.315 | 5.319 | 219,727 | -0.06(-1.16%) |
Feb 07, 2013 | 5.503 | 5.503 | 5.319 | 5.382 | 98,215 | -0.16(-2.82%) |
Feb 06, 2013 | 5.503 | 5.538 | 5.394 | 5.538 | 110,651 | +0.06(+1.07%) |
Feb 04, 2013 | 5.687 | 5.718 | 5.448 | 5.480 | 144,837 | -0.23(-4.11%) |
Feb 01, 2013 | 5.734 | 5.804 | 5.691 | 5.714 | 46,369 | -0.02(-0.41%) |
Jan 31, 2013 | 5.742 | 5.777 | 5.683 | 5.738 | 23,908 | +0.02(+0.41%) |
Jan 30, 2013 | 5.753 | 5.781 | 5.714 | 5.714 | 46,159 | -0.07(-1.28%) |
Jan 29, 2013 | 5.886 | 5.886 | 5.746 | 5.789 | 68,037 | -0.07(-1.27%) |
Jan 28, 2013 | 5.847 | 5.867 | 5.839 | 5.863 | 39,535 | +0.05(+0.87%) |
Jan 25, 2013 | 6.012 | 6.012 | 5.812 | 5.812 | 109,032 | -0.16(-2.62%) |
Jan 24, 2013 | 6.074 | 6.074 | 5.941 | 5.969 | 49,432 | -0.07(-1.10%) |
Jan 23, 2013 | 5.965 | 6.098 | 5.953 | 6.035 | 55,064 | +0.03(+0.52%) |
Jan 22, 2013 | 5.969 | 6.011 | 5.949 | 6.004 | 78,001 | +0.05(+0.92%) |
Jan 18, 2013 | 5.957 | 5.992 | 5.847 | 5.949 | 102,863 | -0.00(-0.07%) |
Jan 17, 2013 | 5.996 | 6.062 | 5.914 | 5.953 | 89,670 | -0.07(-1.10%) |
Jan 16, 2013 | 5.648 | 6.168 | 5.648 | 6.019 | 246,744 | +0.26(+4.48%) |
Jan 15, 2013 | 5.675 | 5.761 | 5.648 | 5.761 | 47,041 | +0.06(+1.10%) |
Jan 14, 2013 | 5.773 | 5.773 | 5.667 | 5.699 | 74,869 | -0.08(-1.42%) |
Jan 11, 2013 | 5.812 | 5.812 | 5.695 | 5.781 | 63,931 | -0.05(-0.81%) |
Jan 10, 2013 | 5.793 | 5.847 | 5.746 | 5.828 | 45,903 | +0.02(+0.34%) |
Jan 09, 2013 | 5.812 | 5.857 | 5.742 | 5.808 | 46,292 | +0.00(+0.07%) |
Jan 08, 2013 | 6.008 | 6.023 | 5.778 | 5.804 | 53,229 | -0.25(-4.20%) |
Jan 07, 2013 | 6.004 | 6.058 | 5.800 | 6.058 | 89,928 | -0.00(-0.06%) |
Jan 04, 2013 | 5.906 | 6.062 | 5.871 | 6.062 | 54,581 | +0.13(+2.24%) |
Jan 03, 2013 | 5.933 | 5.992 | 5.828 | 5.929 | 76,250 | -0.04(-0.66%) |
Jan 02, 2013 | 6.023 | 6.023 | 5.757 | 5.969 | 198,659 | +0.21(+3.67%) |
Dec 31, 2012 | 5.695 | 5.867 | 5.695 | 5.757 | 217,533 | +0.12(+2.19%) |
Dec 28, 2012 | 5.605 | 5.863 | 5.547 | 5.634 | 152,300 | +0.03(+0.59%) |
Dec 27, 2012 | 5.687 | 5.687 | 5.480 | 5.601 | 77,150 | -0.04(-0.76%) |
Dec 26, 2012 | 5.550 | 5.656 | 5.527 | 5.644 | 79,540 | +0.11(+1.98%) |
Dec 24, 2012 | 5.542 | 5.554 | 5.515 | 5.534 | 50,375 | -0.05(-0.84%) |
Dec 21, 2012 | 5.523 | 5.593 | 5.515 | 5.581 | 74,324 | -0.04(-0.63%) |
Dec 20, 2012 | 5.628 | 5.648 | 5.440 | 5.617 | 142,454 | +0.04(+0.77%) |
Dec 19, 2012 | 5.452 | 5.624 | 5.397 | 5.573 | 94,252 | +0.21(+3.95%) |
Dec 18, 2012 | 5.291 | 5.361 | 5.291 | 5.361 | 83,701 | +0.10(+1.90%) |
Dec 17, 2012 | 5.239 | 5.276 | 5.239 | 5.261 | 44,546 | +0.03(+0.57%) |
Dec 14, 2012 | 5.132 | 5.250 | 5.117 | 5.232 | 85,363 | +0.10(+1.88%) |
Dec 13, 2012 | 5.102 | 5.154 | 5.057 | 5.135 | 59,587 | +0.05(+1.02%) |
Dec 12, 2012 | 5.039 | 5.083 | 5.031 | 5.083 | 89,659 | +0.05(+1.03%) |
Dec 11, 2012 | 5.031 | 5.031 | 4.980 | 5.031 | 102,346 | +0.06(+1.12%) |
Dec 10, 2012 | 5.024 | 5.024 | 4.961 | 4.976 | 74,486 | -0.01(-0.22%) |
Dec 07, 2012 | 4.909 | 4.994 | 4.909 | 4.987 | 70,494 | +0.05(+0.98%) |
Dec 06, 2012 | 4.924 | 4.939 | 4.883 | 4.939 | 55,793 | +0.01(+0.30%) |
Dec 05, 2012 | 4.935 | 4.957 | 4.879 | 4.924 | 72,452 | -0.01(-0.23%) |
Dec 04, 2012 | 4.928 | 4.939 | 4.902 | 4.935 | 39,077 | +0.03(+0.53%) |
Nov 30, 2012 | 4.909 | 4.913 | 4.885 | 4.909 | 61,408 | +0.01(+0.23%) |
Nov 29, 2012 | 4.894 | 4.898 | 4.850 | 4.898 | 43,756 | +0.03(+0.69%) |
Nov 28, 2012 | 4.842 | 4.868 | 4.825 | 4.865 | 74,170 | +0.01(+0.31%) |
Nov 27, 2012 | 4.824 | 4.859 | 4.787 | 4.850 | 98,519 | +0.00(+0.08%) |
Nov 26, 2012 | 4.835 | 4.865 | 4.798 | 4.846 | 54,323 | +0.03(+0.69%) |
Nov 23, 2012 | 4.787 | 4.816 | 4.783 | 4.813 | 15,143 | +0.07(+1.56%) |
Nov 21, 2012 | 4.765 | 4.790 | 4.717 | 4.739 | 88,629 | -0.01(-0.23%) |
Nov 20, 2012 | 4.709 | 4.790 | 4.679 | 4.750 | 76,681 | +0.01(+0.23%) |
Nov 19, 2012 | 4.627 | 4.739 | 4.627 | 4.739 | 111,235 | +0.16(+3.57%) |
Nov 16, 2012 | 4.438 | 4.642 | 4.438 | 4.575 | 66,864 | +0.13(+3.00%) |
Nov 15, 2012 | 4.538 | 4.579 | 4.412 | 4.442 | 175,780 | -0.13(-2.76%) |
Nov 14, 2012 | 4.739 | 4.739 | 4.557 | 4.568 | 137,334 | -0.14(-2.99%) |
Nov 13, 2012 | 4.776 | 4.805 | 4.598 | 4.709 | 141,005 | -0.07(-1.55%) |
Nov 12, 2012 | 4.902 | 4.935 | 4.716 | 4.783 | 136,657 | -0.14(-2.86%) |
Nov 09, 2012 | 4.954 | 4.972 | 4.902 | 4.924 | 73,698 | -0.06(-1.12%) |
Nov 08, 2012 | 5.006 | 5.028 | 4.980 | 4.980 | 35,198 | -0.06(-1.10%) |
Nov 07, 2012 | 5.028 | 5.061 | 4.972 | 5.035 | 80,767 | -0.04(-0.88%) |
Nov 06, 2012 | 5.031 | 5.080 | 5.020 | 5.080 | 52,624 | +0.03(+0.59%) |
Nov 05, 2012 | 5.024 | 5.057 | 5.002 | 5.050 | 55,340 | +0.01(+0.15%) |
Nov 02, 2012 | 5.013 | 5.076 | 5.006 | 5.043 | 43,653 | +0.03(+0.52%) |
Nov 01, 2012 | 4.957 | 5.024 | 4.957 | 5.017 | 23,857 | +0.03(+0.67%) |
Oct 31, 2012 | 5.017 | 5.087 | 4.935 | 4.983 | 109,347 | -0.04(-0.88%) |
Oct 26, 2012 | 5.050 | 5.028 | 5.028 | 5.028 | 58,525 | -0.01(-0.15%) |
Oct 25, 2012 | 5.102 | 5.139 | 5.035 | 5.035 | 56,987 | -0.07(-1.38%) |
Oct 24, 2012 | 5.065 | 5.106 | 5.031 | 5.106 | 66,435 | +0.07(+1.40%) |
Oct 23, 2012 | 5.076 | 5.106 | 5.020 | 5.035 | 49,700 | -0.11(-2.09%) |
Oct 19, 2012 | 5.161 | 5.169 | 5.072 | 5.143 | 41,178 | +0.00(+0.00%) |
Oct 18, 2012 | 5.109 | 5.158 | 5.043 | 5.143 | 101,256 | +0.06(+1.24%) |
Oct 17, 2012 | 5.120 | 5.132 | 5.043 | 5.080 | 52,384 | -0.02(-0.36%) |
Oct 16, 2012 | 5.102 | 5.124 | 5.036 | 5.098 | 34,570 | +0.04(+0.88%) |
Oct 15, 2012 | 5.102 | 5.102 | 5.017 | 5.054 | 32,056 | -0.02(-0.37%) |
Oct 12, 2012 | 5.080 | 5.083 | 5.039 | 5.072 | 71,152 | +0.01(+0.15%) |
Oct 11, 2012 | 5.043 | 5.080 | 5.035 | 5.065 | 38,912 | +0.06(+1.11%) |
Oct 10, 2012 | 5.006 | 5.039 | 4.987 | 5.009 | 74,888 | -0.03(-0.66%) |
Oct 09, 2012 | 5.024 | 5.098 | 5.006 | 5.043 | 82,221 | -0.01(-0.29%) |
Oct 08, 2012 | 5.080 | 5.080 | 5.002 | 5.057 | 43,505 | -0.07(-1.30%) |
Oct 05, 2012 | 5.124 | 5.187 | 5.046 | 5.124 | 67,778 | -0.03(-0.65%) |
Oct 04, 2012 | 5.154 | 5.191 | 5.065 | 5.158 | 82,498 | -0.04(-0.71%) |
Oct 03, 2012 | 5.213 | 5.261 | 5.087 | 5.195 | 54,698 | -0.04(-0.78%) |
Oct 02, 2012 | 5.146 | 5.235 | 5.069 | 5.235 | 82,458 | +0.07(+1.36%) |
Oct 01, 2012 | 5.313 | 5.358 | 5.154 | 5.165 | 63,282 | -0.13(-2.52%) |
Sep 28, 2012 | 5.413 | 5.413 | 5.271 | 5.298 | 95,191 | +0.02(+0.28%) |
Sep 27, 2012 | 5.247 | 5.287 | 5.209 | 5.283 | 34,486 | +0.06(+1.13%) |
Sep 26, 2012 | 5.324 | 5.324 | 5.187 | 5.224 | 47,534 | -0.07(-1.26%) |
Sep 25, 2012 | 5.402 | 5.406 | 5.284 | 5.291 | 81,962 | -0.09(-1.59%) |
Sep 24, 2012 | 5.317 | 5.376 | 5.276 | 5.376 | 78,957 | +0.09(+1.61%) |
Sep 21, 2012 | 5.313 | 5.350 | 5.284 | 5.291 | 43,327 | -0.04(-0.83%) |
Sep 20, 2012 | 5.339 | 5.346 | 5.265 | 5.336 | 51,132 | +0.00(+0.00%) |
Sep 19, 2012 | 5.302 | 5.365 | 5.296 | 5.336 | 55,968 | +0.04(+0.84%) |
Sep 18, 2012 | 5.373 | 5.373 | 5.269 | 5.291 | 38,076 | -0.10(-1.92%) |
Sep 17, 2012 | 5.380 | 5.434 | 5.358 | 5.395 | 63,653 | -0.00(-0.07%) |
Sep 14, 2012 | 5.271 | 5.413 | 5.263 | 5.399 | 40,812 | +0.12(+2.35%) |
Sep 13, 2012 | 5.230 | 5.303 | 5.230 | 5.274 | 46,057 | +0.03(+0.56%) |
Sep 12, 2012 | 5.347 | 5.347 | 5.241 | 5.245 | 53,102 | -0.03(-0.62%) |
Sep 11, 2012 | 5.293 | 5.351 | 5.230 | 5.278 | 56,557 | +0.01(+0.14%) |
Sep 10, 2012 | 5.314 | 5.314 | 5.267 | 5.271 | 33,269 | -0.07(-1.23%) |
Sep 07, 2012 | 5.417 | 5.417 | 5.329 | 5.336 | 79,012 | -0.06(-1.15%) |
Sep 06, 2012 | 5.409 | 5.475 | 5.359 | 5.399 | 61,868 | +0.04(+0.68%) |
Sep 05, 2012 | 5.377 | 5.424 | 5.355 | 5.362 | 17,669 | -0.01(-0.27%) |
Sep 04, 2012 | 5.333 | 5.377 | 5.311 | 5.377 | 55,987 | +0.08(+1.52%) |
Aug 31, 2012 | 5.369 | 5.402 | 5.243 | 5.296 | 42,016 | +0.00(+0.00%) |
Aug 30, 2012 | 5.358 | 5.358 | 5.285 | 5.296 | 80,053 | -0.05(-0.89%) |
Aug 29, 2012 | 5.311 | 5.355 | 5.311 | 5.344 | 71,045 | +0.17(+3.25%) |
Aug 27, 2012 | 5.157 | 5.183 | 5.106 | 5.176 | 45,773 | +0.05(+0.93%) |
Aug 24, 2012 | 5.106 | 5.143 | 5.103 | 5.128 | 40,645 | +0.06(+1.15%) |
Aug 23, 2012 | 5.052 | 5.099 | 5.033 | 5.070 | 29,748 | +0.01(+0.14%) |
Aug 22, 2012 | 5.055 | 5.062 | 4.986 | 5.062 | 63,716 | +0.02(+0.43%) |
Aug 21, 2012 | 5.121 | 5.142 | 5.030 | 5.041 | 31,194 | -0.07(-1.29%) |
Aug 20, 2012 | 5.172 | 5.172 | 5.062 | 5.106 | 49,502 | -0.07(-1.34%) |
Aug 17, 2012 | 5.132 | 5.187 | 5.095 | 5.176 | 35,082 | +0.07(+1.29%) |
Aug 16, 2012 | 5.110 | 5.128 | 5.062 | 5.110 | 34,854 | +0.01(+0.14%) |
Aug 15, 2012 | 5.084 | 5.128 | 5.059 | 5.103 | 21,505 | +0.02(+0.43%) |
Aug 14, 2012 | 5.187 | 5.187 | 5.063 | 5.081 | 47,689 | -0.05(-1.07%) |
Aug 13, 2012 | 5.128 | 5.223 | 5.081 | 5.136 | 68,526 | +0.03(+0.57%) |
Aug 10, 2012 | 5.106 | 5.117 | 5.070 | 5.106 | 38,660 | +0.00(+0.07%) |
Aug 09, 2012 | 5.048 | 5.145 | 5.048 | 5.103 | 46,542 | +0.05(+0.94%) |
Aug 08, 2012 | 5.106 | 5.165 | 5.000 | 5.055 | 37,696 | -0.05(-1.00%) |
Aug 07, 2012 | 5.095 | 5.143 | 5.084 | 5.106 | 57,321 | +0.00(+0.00%) |
Aug 06, 2012 | 5.146 | 5.146 | 5.092 | 5.106 | 41,116 | -0.02(-0.36%) |
Aug 03, 2012 | 5.099 | 5.132 | 5.081 | 5.125 | 48,174 | +0.08(+1.67%) |
Aug 02, 2012 | 5.004 | 5.081 | 4.993 | 5.041 | 52,267 | +0.01(+0.15%) |
Aug 01, 2012 | 5.015 | 5.077 | 5.015 | 5.033 | 52,989 | +0.04(+0.88%) |
Jul 31, 2012 | 5.022 | 5.041 | 4.980 | 4.989 | 38,797 | +0.01(+0.23%) |
Jul 30, 2012 | 5.033 | 5.066 | 4.978 | 4.978 | 49,669 | -0.05(-0.96%) |
Jul 27, 2012 | 5.019 | 5.055 | 5.011 | 5.026 | 45,584 | +0.02(+0.44%) |
Jul 26, 2012 | 5.033 | 5.110 | 4.968 | 5.004 | 32,377 | +0.01(+0.22%) |
Jul 25, 2012 | 4.968 | 5.011 | 4.943 | 4.993 | 26,896 | +0.03(+0.66%) |
Jul 24, 2012 | 4.942 | 4.986 | 4.898 | 4.960 | 43,952 | +0.00(+0.07%) |
Jul 23, 2012 | 4.971 | 4.975 | 4.931 | 4.957 | 19,353 | -0.05(-1.02%) |
Jul 20, 2012 | 4.960 | 5.066 | 4.960 | 5.008 | 100,197 | +0.01(+0.22%) |
Jul 19, 2012 | 5.019 | 5.062 | 4.935 | 4.997 | 83,823 | -0.01(-0.22%) |
Jul 18, 2012 | 5.008 | 5.044 | 4.946 | 5.008 | 116,405 | +0.01(+0.22%) |
Jul 17, 2012 | 5.004 | 5.026 | 4.935 | 4.997 | 74,659 | +0.07(+1.33%) |
Jul 16, 2012 | 4.942 | 4.953 | 4.916 | 4.931 | 29,272 | +0.00(+0.07%) |
Jul 13, 2012 | 4.887 | 4.953 | 4.880 | 4.927 | 47,547 | +0.06(+1.20%) |
Jul 12, 2012 | 4.818 | 4.883 | 4.818 | 4.869 | 42,309 | +0.01(+0.23%) |
Jul 11, 2012 | 4.894 | 4.894 | 4.837 | 4.858 | 44,751 | -0.03(-0.60%) |
Jul 10, 2012 | 4.931 | 4.931 | 4.847 | 4.887 | 41,146 | -0.04(-0.74%) |
Jul 09, 2012 | 4.902 | 4.924 | 4.883 | 4.924 | 39,032 | +0.04(+0.75%) |
Jul 06, 2012 | 4.880 | 4.908 | 4.880 | 4.887 | 50,337 | -0.04(-0.82%) |
Jul 05, 2012 | 4.953 | 4.953 | 4.905 | 4.927 | 54,441 | +0.00(+0.00%) |
Jul 03, 2012 | 4.935 | 4.971 | 4.913 | 4.927 | 19,911 | -0.03(-0.66%) |
Jul 02, 2012 | 4.858 | 4.960 | 4.858 | 4.960 | 94,021 | +0.11(+2.26%) |
Jun 29, 2012 | 4.851 | 4.858 | 4.807 | 4.851 | 87,976 | +0.10(+2.15%) |
Jun 28, 2012 | 4.686 | 4.748 | 4.588 | 4.748 | 66,503 | +0.04(+0.78%) |
Jun 27, 2012 | 4.734 | 4.756 | 4.701 | 4.712 | 41,685 | +0.00(+0.00%) |
Jun 26, 2012 | 4.712 | 4.726 | 4.675 | 4.712 | 40,089 | +0.02(+0.47%) |
Jun 25, 2012 | 4.661 | 4.701 | 4.661 | 4.690 | 44,823 | -0.04(-0.77%) |
Jun 22, 2012 | 4.723 | 4.726 | 4.621 | 4.726 | 46,668 | +0.00(+0.00%) |
Jun 21, 2012 | 4.796 | 4.796 | 4.708 | 4.726 | 40,798 | -0.04(-0.92%) |
Jun 20, 2012 | 4.803 | 4.803 | 4.737 | 4.770 | 57,808 | -0.01(-0.31%) |
Jun 19, 2012 | 4.814 | 4.818 | 4.759 | 4.785 | 70,353 | +0.03(+0.54%) |
Jun 18, 2012 | 4.731 | 4.759 | 4.684 | 4.759 | 37,517 | +0.02(+0.38%) |
Jun 15, 2012 | 4.756 | 4.756 | 4.694 | 4.741 | 34,204 | +0.03(+0.65%) |
Jun 14, 2012 | 4.687 | 4.720 | 4.677 | 4.711 | 28,319 | +0.03(+0.73%) |
Jun 13, 2012 | 4.670 | 4.734 | 4.653 | 4.677 | 42,642 | -0.02(-0.46%) |
Jun 12, 2012 | 4.680 | 4.705 | 4.654 | 4.698 | 43,558 | +0.02(+0.46%) |
Jun 11, 2012 | 4.752 | 4.752 | 4.666 | 4.677 | 36,284 | -0.07(-1.51%) |
Jun 08, 2012 | 4.695 | 4.749 | 4.673 | 4.749 | 56,175 | +0.08(+1.61%) |
Jun 07, 2012 | 4.759 | 4.759 | 4.673 | 4.673 | 65,842 | -0.05(-0.99%) |
Jun 06, 2012 | 4.652 | 4.720 | 4.644 | 4.720 | 50,986 | +0.10(+2.26%) |
Jun 05, 2012 | 4.547 | 4.630 | 4.547 | 4.616 | 31,484 | +0.04(+0.78%) |
Jun 04, 2012 | 4.565 | 4.583 | 4.502 | 4.580 | 226,994 | -0.01(-0.16%) |
Jun 01, 2012 | 4.551 | 4.594 | 4.547 | 4.587 | 142,895 | -0.05(-1.16%) |
May 31, 2012 | 4.616 | 4.673 | 4.555 | 4.641 | 48,898 | +0.03(+0.54%) |
May 30, 2012 | 4.626 | 4.637 | 4.562 | 4.616 | 45,663 | -0.06(-1.38%) |
May 29, 2012 | 4.605 | 4.680 | 4.580 | 4.680 | 100,102 | +0.09(+1.88%) |
May 25, 2012 | 4.569 | 4.612 | 4.547 | 4.594 | 81,326 | -0.01(-0.16%) |
May 24, 2012 | 4.569 | 4.601 | 4.558 | 4.601 | 72,671 | +0.04(+0.79%) |
May 23, 2012 | 4.565 | 4.586 | 4.533 | 4.565 | 158,338 | -0.01(-0.24%) |
May 22, 2012 | 4.522 | 4.601 | 4.522 | 4.576 | 111,792 | +0.04(+0.87%) |
May 21, 2012 | 4.418 | 4.540 | 4.418 | 4.537 | 149,251 | +0.10(+2.18%) |
May 18, 2012 | 4.526 | 4.540 | 4.422 | 4.440 | 128,830 | -0.09(-1.98%) |
May 17, 2012 | 4.680 | 4.680 | 4.515 | 4.529 | 126,408 | -0.13(-2.85%) |
May 16, 2012 | 4.777 | 4.777 | 4.662 | 4.662 | 113,543 | -0.12(-2.48%) |
May 15, 2012 | 4.824 | 4.892 | 4.731 | 4.781 | 299,972 | -0.07(-1.41%) |
May 14, 2012 | 4.942 | 4.964 | 4.835 | 4.849 | 122,009 | -0.20(-3.98%) |
May 11, 2012 | 5.011 | 5.050 | 4.994 | 5.050 | 41,008 | +0.02(+0.43%) |
May 10, 2012 | 4.971 | 5.039 | 4.971 | 5.029 | 68,052 | +0.06(+1.23%) |
May 09, 2012 | 4.939 | 4.982 | 4.896 | 4.968 | 39,001 | +0.01(+0.29%) |
May 08, 2012 | 5.004 | 5.009 | 4.917 | 4.953 | 83,025 | -0.11(-2.13%) |
May 07, 2012 | 5.004 | 5.061 | 5.000 | 5.061 | 28,107 | +0.01(+0.14%) |
May 04, 2012 | 5.050 | 5.054 | 4.989 | 5.054 | 53,645 | -0.01(-0.14%) |
May 03, 2012 | 5.054 | 5.079 | 5.032 | 5.061 | 25,173 | +0.03(+0.50%) |
May 02, 2012 | 5.039 | 5.064 | 4.975 | 5.036 | 38,046 | -0.03(-0.64%) |
May 01, 2012 | 5.043 | 5.075 | 4.960 | 5.068 | 47,782 | -0.01(-0.14%) |
Apr 30, 2012 | 5.136 | 5.136 | 5.047 | 5.075 | 54,544 | -0.03(-0.63%) |
Apr 27, 2012 | 5.119 | 5.136 | 5.036 | 5.108 | 36,050 | +0.04(+0.71%) |
Apr 26, 2012 | 5.014 | 5.089 | 4.989 | 5.072 | 40,101 | +0.01(+0.21%) |
Apr 25, 2012 | 5.029 | 5.136 | 4.993 | 5.061 | 52,729 | +0.07(+1.37%) |
Apr 24, 2012 | 4.939 | 5.029 | 4.939 | 4.993 | 30,551 | +0.04(+0.72%) |
Apr 23, 2012 | 4.899 | 4.957 | 4.883 | 4.957 | 28,586 | +0.02(+0.44%) |
Apr 20, 2012 | 4.960 | 4.982 | 4.892 | 4.935 | 72,044 | -0.05(-1.08%) |
Apr 19, 2012 | 5.018 | 5.018 | 4.956 | 4.989 | 40,254 | -0.01(-0.29%) |
Apr 18, 2012 | 4.950 | 5.025 | 4.921 | 5.004 | 66,685 | +0.06(+1.24%) |
Apr 17, 2012 | 4.892 | 4.942 | 4.878 | 4.942 | 33,399 | +0.10(+2.15%) |
Apr 16, 2012 | 4.865 | 4.867 | 4.813 | 4.838 | 10,838 | +0.01(+0.22%) |
Apr 13, 2012 | 4.881 | 4.881 | 4.810 | 4.828 | 38,864 | -0.02(-0.44%) |
Apr 12, 2012 | 4.810 | 4.871 | 4.792 | 4.849 | 20,841 | +0.08(+1.58%) |
Apr 11, 2012 | 4.763 | 4.810 | 4.756 | 4.774 | 32,879 | +0.01(+0.23%) |
Apr 10, 2012 | 4.802 | 4.820 | 4.738 | 4.763 | 32,639 | -0.07(-1.41%) |
Apr 09, 2012 | 4.824 | 4.856 | 4.817 | 4.831 | 46,050 | -0.07(-1.47%) |
Apr 05, 2012 | 4.863 | 4.910 | 4.863 | 4.903 | 42,169 | -0.01(-0.22%) |
Apr 04, 2012 | 4.867 | 4.932 | 4.867 | 4.914 | 45,234 | -0.02(-0.36%) |
Apr 03, 2012 | 4.996 | 5.011 | 4.907 | 4.932 | 112,014 | -0.10(-1.93%) |
Apr 02, 2012 | 4.993 | 5.029 | 4.950 | 5.029 | 55,585 | +0.06(+1.16%) |
Mar 30, 2012 | 4.989 | 5.011 | 4.968 | 4.971 | 113,362 | +0.01(+0.22%) |
Mar 29, 2012 | 4.921 | 4.964 | 4.914 | 4.960 | 31,445 | -0.01(-0.22%) |
Mar 28, 2012 | 5.004 | 5.004 | 4.964 | 4.971 | 22,458 | +0.01(+0.14%) |
Mar 27, 2012 | 4.986 | 4.986 | 4.935 | 4.964 | 26,810 | +0.03(+0.51%) |
Mar 26, 2012 | 4.957 | 4.975 | 4.914 | 4.939 | 51,153 | -0.01(-0.15%) |
Mar 23, 2012 | 4.996 | 5.011 | 4.935 | 4.946 | 49,452 | -0.01(-0.22%) |
Mar 22, 2012 | 4.986 | 4.986 | 4.928 | 4.957 | 22,447 | -0.00(-0.07%) |
Mar 21, 2012 | 4.978 | 4.978 | 4.889 | 4.960 | 29,513 | +0.04(+0.83%) |
Mar 20, 2012 | 4.917 | 4.975 | 4.889 | 4.920 | 53,288 | -0.01(-0.17%) |
Mar 19, 2012 | 4.935 | 4.957 | 4.892 | 4.928 | 58,820 | -0.03(-0.58%) |
Mar 16, 2012 | 5.011 | 5.011 | 4.939 | 4.957 | 56,855 | -0.03(-0.65%) |
Mar 15, 2012 | 4.939 | 4.993 | 4.896 | 4.989 | 28,870 | +0.07(+1.39%) |
Mar 14, 2012 | 4.939 | 4.949 | 4.898 | 4.921 | 62,924 | -0.00(-0.07%) |
Mar 13, 2012 | 4.963 | 4.983 | 4.900 | 4.924 | 54,020 | -0.05(-1.07%) |
Mar 12, 2012 | 4.935 | 4.990 | 4.914 | 4.978 | 86,377 | +0.06(+1.18%) |
Mar 09, 2012 | 4.946 | 4.978 | 4.917 | 4.920 | 48,597 | -0.05(-1.09%) |
Mar 08, 2012 | 4.946 | 5.006 | 4.917 | 4.974 | 70,941 | +0.04(+0.79%) |
Mar 07, 2012 | 4.797 | 5.006 | 4.776 | 4.935 | 46,235 | +0.16(+3.25%) |
Mar 06, 2012 | 4.836 | 4.854 | 4.772 | 4.780 | 55,793 | -0.06(-1.31%) |
Mar 05, 2012 | 4.879 | 4.879 | 4.836 | 4.843 | 39,859 | -0.02(-0.44%) |
Mar 02, 2012 | 4.829 | 4.872 | 4.829 | 4.864 | 69,629 | +0.04(+0.73%) |