Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 5.560 | 5.603 | 5.515 | 5.519 | 109,741 | +0.04(+0.70%) |
Feb 27, 2013 | 5.561 | 5.564 | 5.449 | 5.481 | 119,181 | -0.10(-1.81%) |
Feb 26, 2013 | 5.547 | 5.610 | 5.515 | 5.582 | 93,084 | +0.02(+0.38%) |
Feb 25, 2013 | 5.571 | 5.589 | 5.515 | 5.561 | 49,241 | -0.00(-0.06%) |
Feb 22, 2013 | 5.557 | 5.603 | 5.491 | 5.564 | 75,861 | +0.05(+0.82%) |
Feb 21, 2013 | 5.585 | 5.585 | 5.474 | 5.519 | 51,662 | +0.05(+0.89%) |
Feb 20, 2013 | 5.582 | 5.582 | 5.449 | 5.470 | 111,223 | -0.07(-1.26%) |
Feb 19, 2013 | 5.543 | 5.547 | 5.479 | 5.540 | 173,948 | -0.01(-0.12%) |
Feb 15, 2013 | 5.482 | 5.547 | 5.441 | 5.547 | 111,454 | +0.08(+1.43%) |
Feb 14, 2013 | 5.492 | 5.493 | 5.445 | 5.468 | 85,372 | -0.02(-0.31%) |
Feb 13, 2013 | 5.506 | 5.506 | 5.465 | 5.485 | 65,746 | +0.00(+0.00%) |
Feb 12, 2013 | 5.462 | 5.485 | 5.448 | 5.485 | 54,434 | +0.04(+0.69%) |
Feb 11, 2013 | 5.458 | 5.468 | 5.444 | 5.448 | 72,664 | +0.00(+0.06%) |
Feb 08, 2013 | 5.451 | 5.468 | 5.431 | 5.444 | 69,987 | +0.01(+0.25%) |
Feb 07, 2013 | 5.516 | 5.516 | 5.414 | 5.431 | 104,947 | -0.03(-0.50%) |
Feb 06, 2013 | 5.462 | 5.462 | 5.438 | 5.458 | 57,131 | +0.08(+1.52%) |
Feb 04, 2013 | 5.465 | 5.465 | 5.373 | 5.376 | 147,573 | -0.09(-1.68%) |
Feb 01, 2013 | 5.543 | 5.550 | 5.455 | 5.468 | 118,601 | -0.03(-0.56%) |
Jan 31, 2013 | 5.553 | 5.553 | 5.475 | 5.499 | 51,736 | -0.05(-0.86%) |
Jan 30, 2013 | 5.496 | 5.550 | 5.496 | 5.547 | 84,360 | +0.05(+0.93%) |
Jan 29, 2013 | 5.506 | 5.509 | 5.482 | 5.496 | 44,316 | -0.02(-0.31%) |
Jan 28, 2013 | 5.533 | 5.536 | 5.462 | 5.513 | 93,773 | -0.01(-0.12%) |
Jan 25, 2013 | 5.543 | 5.557 | 5.468 | 5.519 | 158,189 | -0.02(-0.31%) |
Jan 24, 2013 | 5.519 | 5.536 | 5.485 | 5.536 | 85,431 | +0.02(+0.43%) |
Jan 23, 2013 | 5.448 | 5.519 | 5.417 | 5.513 | 139,493 | +0.07(+1.38%) |
Jan 22, 2013 | 5.472 | 5.485 | 5.383 | 5.438 | 126,405 | -0.01(-0.13%) |
Jan 18, 2013 | 5.417 | 5.444 | 5.400 | 5.444 | 48,244 | +0.03(+0.57%) |
Jan 17, 2013 | 5.431 | 5.441 | 5.383 | 5.414 | 68,543 | +0.01(+0.25%) |
Jan 16, 2013 | 5.373 | 5.400 | 5.339 | 5.400 | 82,053 | +0.03(+0.51%) |
Jan 15, 2013 | 5.339 | 5.383 | 5.339 | 5.373 | 98,886 | -0.00(-0.06%) |
Jan 14, 2013 | 5.380 | 5.380 | 5.349 | 5.376 | 72,502 | +0.01(+0.13%) |
Jan 11, 2013 | 5.356 | 5.370 | 5.322 | 5.370 | 72,573 | +0.03(+0.51%) |
Jan 10, 2013 | 5.298 | 5.342 | 5.298 | 5.342 | 120,535 | +0.08(+1.55%) |
Jan 09, 2013 | 5.254 | 5.271 | 5.230 | 5.260 | 158,409 | +0.03(+0.52%) |
Jan 08, 2013 | 5.250 | 5.250 | 5.196 | 5.233 | 66,876 | -0.02(-0.45%) |
Jan 07, 2013 | 5.237 | 5.257 | 5.186 | 5.257 | 189,920 | +0.03(+0.52%) |
Jan 04, 2013 | 5.145 | 5.237 | 5.145 | 5.230 | 173,933 | +0.06(+1.12%) |
Jan 03, 2013 | 5.168 | 5.199 | 5.138 | 5.172 | 186,037 | -0.02(-0.33%) |
Jan 02, 2013 | 5.213 | 5.223 | 5.175 | 5.189 | 222,664 | -0.01(-0.13%) |
Dec 31, 2012 | 5.080 | 5.196 | 5.080 | 5.196 | 64,739 | +0.08(+1.60%) |
Dec 28, 2012 | 5.107 | 5.134 | 4.988 | 5.114 | 89,769 | -0.04(-0.73%) |
Dec 27, 2012 | 5.151 | 5.189 | 5.087 | 5.151 | 76,552 | +0.01(+0.13%) |
Dec 26, 2012 | 5.124 | 5.160 | 5.111 | 5.145 | 69,781 | +0.00(+0.07%) |
Dec 24, 2012 | 5.134 | 5.179 | 5.134 | 5.141 | 28,323 | -0.04(-0.72%) |
Dec 21, 2012 | 5.111 | 5.179 | 5.111 | 5.179 | 69,998 | -0.01(-0.20%) |
Dec 20, 2012 | 5.100 | 5.230 | 5.100 | 5.189 | 102,651 | +0.06(+1.20%) |
Dec 19, 2012 | 5.066 | 5.131 | 5.059 | 5.128 | 99,414 | +0.03(+0.53%) |
Dec 18, 2012 | 4.991 | 5.100 | 4.978 | 5.100 | 138,060 | +0.09(+1.70%) |
Dec 17, 2012 | 5.015 | 5.049 | 4.995 | 5.015 | 94,063 | -0.02(-0.41%) |
Dec 14, 2012 | 4.985 | 5.059 | 4.985 | 5.036 | 75,828 | +0.01(+0.27%) |
Dec 13, 2012 | 4.937 | 5.022 | 4.937 | 5.022 | 94,662 | +0.06(+1.24%) |
Dec 12, 2012 | 4.967 | 5.012 | 4.957 | 4.961 | 82,804 | -0.02(-0.48%) |
Dec 11, 2012 | 4.954 | 5.056 | 4.954 | 4.985 | 88,856 | +0.07(+1.46%) |
Dec 10, 2012 | 4.954 | 4.964 | 4.910 | 4.913 | 51,193 | -0.06(-1.17%) |
Dec 07, 2012 | 5.022 | 5.022 | 4.913 | 4.971 | 147,676 | -0.05(-0.95%) |
Dec 06, 2012 | 5.053 | 5.070 | 4.988 | 5.019 | 41,267 | -0.05(-1.07%) |
Dec 05, 2012 | 5.087 | 5.111 | 5.039 | 5.073 | 61,707 | +0.01(+0.20%) |
Dec 04, 2012 | 5.039 | 5.094 | 5.036 | 5.063 | 112,725 | +0.01(+0.13%) |
Nov 30, 2012 | 5.008 | 5.056 | 4.957 | 5.056 | 93,095 | +0.06(+1.23%) |
Nov 29, 2012 | 4.998 | 5.015 | 4.949 | 4.995 | 62,493 | +0.04(+0.76%) |
Nov 28, 2012 | 5.005 | 5.005 | 4.950 | 4.957 | 114,497 | -0.03(-0.68%) |
Nov 27, 2012 | 4.937 | 4.998 | 4.903 | 4.991 | 129,361 | +0.10(+1.95%) |
Nov 26, 2012 | 5.070 | 5.076 | 4.865 | 4.896 | 162,213 | -0.18(-3.62%) |
Nov 23, 2012 | 5.032 | 5.090 | 5.032 | 5.080 | 35,332 | +0.09(+1.71%) |
Nov 21, 2012 | 5.022 | 5.022 | 4.968 | 4.995 | 71,739 | +0.00(+0.07%) |
Nov 20, 2012 | 4.891 | 4.991 | 4.872 | 4.991 | 170,170 | +0.10(+2.04%) |
Nov 19, 2012 | 4.755 | 4.891 | 4.755 | 4.891 | 135,661 | +0.21(+4.55%) |
Nov 16, 2012 | 4.629 | 4.891 | 4.629 | 4.679 | 205,625 | +0.02(+0.43%) |
Nov 15, 2012 | 4.679 | 4.702 | 4.579 | 4.659 | 189,460 | -0.03(-0.57%) |
Nov 14, 2012 | 4.865 | 4.882 | 4.685 | 4.685 | 142,525 | -0.19(-3.96%) |
Nov 13, 2012 | 4.898 | 4.921 | 4.852 | 4.878 | 158,001 | -0.10(-1.94%) |
Nov 12, 2012 | 4.965 | 4.978 | 4.935 | 4.975 | 66,168 | -0.00(-0.07%) |
Nov 09, 2012 | 5.008 | 5.018 | 4.958 | 4.978 | 89,909 | -0.07(-1.32%) |
Nov 08, 2012 | 5.018 | 5.075 | 5.018 | 5.045 | 54,391 | -0.01(-0.26%) |
Nov 07, 2012 | 5.104 | 5.134 | 5.041 | 5.058 | 105,924 | -0.10(-2.00%) |
Nov 06, 2012 | 5.141 | 5.177 | 5.131 | 5.161 | 75,283 | +0.02(+0.45%) |
Nov 05, 2012 | 5.131 | 5.148 | 5.104 | 5.138 | 56,422 | -0.01(-0.26%) |
Nov 02, 2012 | 5.211 | 5.224 | 5.151 | 5.151 | 89,101 | -0.07(-1.40%) |
Nov 01, 2012 | 5.204 | 5.234 | 5.204 | 5.224 | 41,982 | +0.05(+0.96%) |
Oct 31, 2012 | 5.198 | 5.198 | 5.160 | 5.174 | 47,326 | +0.00(+0.06%) |
Oct 26, 2012 | 5.194 | 5.171 | 5.171 | 5.171 | 40,269 | -0.01(-0.26%) |
Oct 25, 2012 | 5.168 | 5.184 | 5.161 | 5.184 | 43,443 | +0.04(+0.71%) |
Oct 24, 2012 | 5.121 | 5.171 | 5.121 | 5.148 | 38,815 | +0.03(+0.59%) |
Oct 23, 2012 | 5.158 | 5.158 | 5.098 | 5.118 | 49,195 | -0.09(-1.66%) |
Oct 19, 2012 | 5.281 | 5.281 | 5.185 | 5.204 | 77,203 | -0.07(-1.26%) |
Oct 18, 2012 | 5.291 | 5.291 | 5.238 | 5.271 | 44,194 | +0.00(+0.00%) |
Oct 17, 2012 | 5.291 | 5.297 | 5.271 | 5.271 | 49,324 | -0.01(-0.13%) |
Oct 16, 2012 | 5.248 | 5.361 | 5.231 | 5.277 | 69,741 | +0.08(+1.47%) |
Oct 15, 2012 | 5.194 | 5.234 | 5.085 | 5.201 | 204,516 | -0.01(-0.26%) |
Oct 12, 2012 | 5.214 | 5.258 | 5.194 | 5.214 | 80,055 | -0.02(-0.32%) |
Oct 11, 2012 | 5.224 | 5.244 | 5.214 | 5.231 | 96,659 | -0.01(-0.19%) |
Oct 10, 2012 | 5.268 | 5.327 | 5.211 | 5.241 | 68,714 | -0.06(-1.07%) |
Oct 09, 2012 | 5.294 | 5.297 | 5.274 | 5.297 | 64,855 | -0.03(-0.56%) |
Oct 08, 2012 | 5.311 | 5.327 | 5.277 | 5.327 | 51,725 | +0.00(+0.06%) |
Oct 05, 2012 | 5.357 | 5.364 | 5.317 | 5.324 | 67,406 | +0.00(+0.00%) |
Oct 04, 2012 | 5.264 | 5.334 | 5.264 | 5.324 | 81,236 | +0.06(+1.20%) |
Oct 03, 2012 | 5.264 | 5.274 | 5.251 | 5.261 | 70,637 | -0.03(-0.57%) |
Oct 02, 2012 | 5.258 | 5.297 | 5.258 | 5.291 | 46,223 | +0.04(+0.76%) |
Oct 01, 2012 | 5.304 | 5.304 | 5.241 | 5.251 | 66,730 | -0.01(-0.25%) |
Sep 28, 2012 | 5.248 | 5.268 | 5.224 | 5.264 | 51,785 | -0.01(-0.19%) |
Sep 27, 2012 | 5.264 | 5.314 | 5.248 | 5.274 | 64,275 | -0.00(-0.06%) |
Sep 26, 2012 | 5.337 | 5.337 | 5.264 | 5.277 | 41,498 | -0.06(-1.12%) |
Sep 25, 2012 | 5.364 | 5.391 | 5.334 | 5.337 | 49,784 | -0.01(-0.12%) |
Sep 24, 2012 | 5.294 | 5.344 | 5.294 | 5.344 | 45,883 | -0.01(-0.12%) |
Sep 21, 2012 | 5.347 | 5.351 | 5.297 | 5.351 | 31,476 | +0.03(+0.56%) |
Sep 20, 2012 | 5.251 | 5.321 | 5.241 | 5.321 | 42,018 | +0.02(+0.44%) |
Sep 19, 2012 | 5.268 | 5.311 | 5.258 | 5.297 | 32,278 | +0.00(+0.00%) |
Sep 18, 2012 | 5.277 | 5.297 | 5.244 | 5.297 | 46,962 | -0.01(-0.18%) |
Sep 17, 2012 | 5.367 | 5.367 | 5.261 | 5.307 | 63,061 | -0.04(-0.81%) |
Sep 14, 2012 | 5.311 | 5.364 | 5.311 | 5.351 | 60,446 | +0.01(+0.19%) |
Sep 13, 2012 | 5.271 | 5.341 | 5.271 | 5.341 | 60,678 | +0.04(+0.82%) |
Sep 12, 2012 | 5.304 | 5.323 | 5.274 | 5.297 | 100,043 | -0.04(-0.75%) |
Sep 11, 2012 | 5.254 | 5.337 | 5.234 | 5.337 | 74,327 | +0.11(+2.10%) |
Sep 10, 2012 | 5.214 | 5.231 | 5.197 | 5.228 | 88,909 | -0.03(-0.63%) |
Sep 07, 2012 | 5.268 | 5.268 | 5.218 | 5.261 | 49,144 | +0.01(+0.25%) |
Sep 06, 2012 | 5.231 | 5.261 | 5.184 | 5.248 | 70,781 | +0.00(+0.00%) |
Sep 05, 2012 | 5.234 | 5.266 | 5.194 | 5.248 | 55,788 | -0.02(-0.32%) |
Sep 04, 2012 | 5.221 | 5.271 | 5.216 | 5.264 | 119,237 | +0.00(+0.06%) |
Aug 31, 2012 | 5.291 | 5.294 | 5.231 | 5.261 | 83,650 | +0.04(+0.70%) |
Aug 30, 2012 | 5.198 | 5.224 | 5.191 | 5.224 | 36,444 | -0.02(-0.32%) |
Aug 29, 2012 | 5.208 | 5.254 | 5.198 | 5.241 | 48,918 | +0.07(+1.42%) |
Aug 27, 2012 | 5.141 | 5.178 | 5.134 | 5.168 | 24,200 | +0.05(+0.91%) |
Aug 24, 2012 | 5.294 | 5.294 | 5.114 | 5.121 | 269,104 | -0.24(-4.41%) |
Aug 23, 2012 | 5.201 | 5.361 | 5.158 | 5.357 | 166,693 | +0.15(+2.88%) |
Aug 22, 2012 | 5.168 | 5.208 | 5.141 | 5.208 | 87,625 | -0.00(-0.06%) |
Aug 21, 2012 | 5.221 | 5.247 | 5.191 | 5.211 | 195,790 | +0.02(+0.31%) |
Aug 20, 2012 | 5.227 | 5.227 | 5.126 | 5.195 | 93,907 | +0.05(+1.01%) |
Aug 17, 2012 | 5.143 | 5.210 | 5.097 | 5.143 | 86,647 | -0.01(-0.23%) |
Aug 16, 2012 | 5.178 | 5.204 | 5.139 | 5.155 | 79,384 | -0.04(-0.83%) |
Aug 15, 2012 | 5.149 | 5.234 | 5.139 | 5.198 | 58,144 | +0.04(+0.69%) |
Aug 14, 2012 | 5.198 | 5.227 | 5.162 | 5.162 | 66,243 | -0.06(-1.24%) |
Aug 13, 2012 | 5.143 | 5.227 | 5.136 | 5.227 | 46,869 | +0.05(+1.00%) |
Aug 10, 2012 | 5.149 | 5.175 | 5.117 | 5.175 | 28,001 | +0.01(+0.25%) |
Aug 09, 2012 | 5.139 | 5.172 | 5.133 | 5.162 | 58,522 | -0.01(-0.19%) |
Aug 08, 2012 | 5.110 | 5.175 | 5.110 | 5.172 | 50,823 | +0.04(+0.76%) |
Aug 07, 2012 | 5.055 | 5.156 | 5.055 | 5.133 | 80,680 | +0.06(+1.15%) |
Aug 06, 2012 | 5.051 | 5.094 | 5.042 | 5.074 | 25,500 | +0.01(+0.19%) |
Aug 03, 2012 | 5.064 | 5.094 | 5.051 | 5.064 | 62,255 | +0.01(+0.13%) |
Aug 02, 2012 | 5.035 | 5.058 | 5.016 | 5.058 | 9,401 | -0.02(-0.32%) |
Aug 01, 2012 | 5.081 | 5.110 | 5.006 | 5.074 | 39,818 | +0.05(+1.04%) |
Jul 31, 2012 | 5.025 | 5.077 | 5.012 | 5.022 | 58,522 | -0.04(-0.77%) |
Jul 30, 2012 | 5.055 | 5.091 | 5.045 | 5.061 | 54,107 | -0.03(-0.51%) |
Jul 27, 2012 | 5.045 | 5.091 | 5.029 | 5.087 | 50,921 | +0.09(+1.89%) |
Jul 26, 2012 | 4.908 | 4.993 | 4.898 | 4.993 | 44,534 | +0.12(+2.47%) |
Jul 25, 2012 | 4.843 | 4.925 | 4.837 | 4.872 | 51,400 | +0.01(+0.26%) |
Jul 24, 2012 | 4.947 | 4.947 | 4.856 | 4.860 | 42,702 | -0.07(-1.51%) |
Jul 23, 2012 | 4.947 | 4.993 | 4.931 | 4.934 | 63,318 | -0.09(-1.88%) |
Jul 20, 2012 | 5.025 | 5.035 | 4.990 | 5.029 | 39,092 | +0.01(+0.13%) |
Jul 19, 2012 | 5.074 | 5.074 | 5.016 | 5.022 | 52,660 | -0.04(-0.77%) |
Jul 18, 2012 | 5.022 | 5.087 | 5.019 | 5.061 | 46,816 | +0.00(+0.06%) |
Jul 17, 2012 | 5.048 | 5.103 | 5.042 | 5.058 | 58,445 | +0.02(+0.39%) |
Jul 16, 2012 | 5.035 | 5.074 | 4.918 | 5.038 | 41,498 | +0.03(+0.52%) |
Jul 13, 2012 | 4.954 | 5.025 | 4.954 | 5.012 | 26,394 | +0.03(+0.70%) |
Jul 12, 2012 | 4.892 | 4.980 | 4.846 | 4.978 | 76,901 | +0.02(+0.35%) |
Jul 11, 2012 | 4.960 | 5.009 | 4.934 | 4.960 | 23,328 | -0.02(-0.46%) |
Jul 10, 2012 | 5.006 | 5.048 | 4.951 | 4.983 | 42,985 | -0.03(-0.65%) |
Jul 09, 2012 | 4.941 | 5.110 | 4.941 | 5.016 | 121,146 | +0.02(+0.47%) |
Jul 06, 2012 | 5.022 | 5.022 | 4.956 | 4.992 | 18,378 | -0.03(-0.65%) |
Jul 05, 2012 | 5.035 | 5.107 | 4.960 | 5.025 | 51,102 | -0.06(-1.16%) |
Jul 03, 2012 | 4.970 | 5.107 | 4.970 | 5.084 | 79,648 | +0.14(+2.83%) |
Jul 02, 2012 | 4.824 | 5.006 | 4.824 | 4.944 | 126,400 | +0.15(+3.12%) |
Jun 29, 2012 | 4.723 | 4.801 | 4.723 | 4.794 | 26,293 | +0.12(+2.58%) |
Jun 28, 2012 | 4.632 | 4.713 | 4.622 | 4.674 | 34,911 | -0.01(-0.28%) |
Jun 27, 2012 | 4.671 | 4.710 | 4.661 | 4.687 | 9,828 | -0.01(-0.14%) |
Jun 26, 2012 | 4.638 | 4.693 | 4.589 | 4.693 | 35,642 | +0.05(+0.98%) |
Jun 25, 2012 | 4.746 | 4.746 | 4.632 | 4.648 | 71,945 | -0.13(-2.66%) |
Jun 22, 2012 | 4.742 | 4.775 | 4.700 | 4.775 | 51,293 | +0.04(+0.82%) |
Jun 21, 2012 | 4.729 | 4.736 | 4.677 | 4.736 | 80,643 | +0.03(+0.55%) |
Jun 20, 2012 | 4.687 | 4.710 | 4.667 | 4.710 | 35,547 | +0.02(+0.42%) |
Jun 19, 2012 | 4.645 | 4.697 | 4.641 | 4.690 | 35,209 | +0.05(+0.98%) |
Jun 18, 2012 | 4.638 | 4.645 | 4.531 | 4.645 | 80,456 | -0.01(-0.21%) |
Jun 15, 2012 | 4.609 | 4.654 | 4.586 | 4.654 | 74,542 | +0.04(+0.92%) |
Jun 14, 2012 | 4.566 | 4.612 | 4.557 | 4.612 | 30,960 | +0.05(+1.00%) |
Jun 13, 2012 | 4.553 | 4.609 | 4.553 | 4.566 | 40,389 | +0.01(+0.14%) |
Jun 12, 2012 | 4.550 | 4.573 | 4.507 | 4.560 | 36,346 | +0.03(+0.72%) |
Jun 11, 2012 | 4.576 | 4.576 | 4.495 | 4.527 | 38,294 | +0.01(+0.14%) |
Jun 08, 2012 | 4.547 | 4.547 | 4.479 | 4.521 | 25,955 | -0.05(-1.14%) |
Jun 07, 2012 | 4.560 | 4.580 | 4.537 | 4.573 | 57,238 | +0.04(+0.86%) |
Jun 06, 2012 | 4.475 | 4.534 | 4.459 | 4.534 | 69,626 | +0.09(+2.13%) |
Jun 05, 2012 | 4.414 | 4.449 | 4.404 | 4.440 | 42,122 | +0.04(+0.81%) |
Jun 04, 2012 | 4.387 | 4.433 | 4.387 | 4.404 | 69,063 | -0.02(-0.51%) |
Jun 01, 2012 | 4.449 | 4.521 | 4.391 | 4.427 | 301,074 | -0.06(-1.38%) |
May 31, 2012 | 4.547 | 4.553 | 4.459 | 4.488 | 119,346 | -0.06(-1.22%) |
May 30, 2012 | 4.619 | 4.619 | 4.508 | 4.544 | 100,568 | -0.09(-2.04%) |
May 29, 2012 | 4.645 | 4.674 | 4.602 | 4.638 | 31,934 | +0.01(+0.14%) |
May 25, 2012 | 4.651 | 4.673 | 4.615 | 4.632 | 56,949 | -0.00(-0.07%) |
May 24, 2012 | 4.693 | 4.693 | 4.582 | 4.635 | 22,317 | -0.02(-0.49%) |
May 23, 2012 | 4.726 | 4.726 | 4.586 | 4.658 | 105,400 | -0.07(-1.38%) |
May 22, 2012 | 4.768 | 4.794 | 4.723 | 4.723 | 86,078 | -0.01(-0.27%) |
May 21, 2012 | 4.736 | 4.736 | 4.705 | 4.736 | 57,586 | +0.00(+0.00%) |
May 18, 2012 | 4.818 | 4.818 | 4.647 | 4.736 | 99,998 | -0.08(-1.59%) |
May 17, 2012 | 4.847 | 4.866 | 4.758 | 4.812 | 91,836 | -0.03(-0.59%) |
May 16, 2012 | 4.844 | 4.859 | 4.806 | 4.841 | 39,466 | +0.00(+0.00%) |
May 15, 2012 | 4.933 | 4.933 | 4.834 | 4.841 | 55,827 | -0.07(-1.36%) |
May 14, 2012 | 4.936 | 4.936 | 4.876 | 4.907 | 33,218 | -0.03(-0.55%) |
May 11, 2012 | 4.961 | 4.974 | 4.926 | 4.934 | 60,823 | +0.01(+0.16%) |
May 10, 2012 | 4.904 | 4.965 | 4.904 | 4.926 | 55,931 | +0.04(+0.85%) |
May 09, 2012 | 4.847 | 4.895 | 4.822 | 4.885 | 82,571 | -0.03(-0.71%) |
May 08, 2012 | 4.863 | 4.946 | 4.850 | 4.920 | 70,382 | -0.01(-0.26%) |
May 07, 2012 | 4.914 | 4.933 | 4.853 | 4.933 | 81,951 | +0.01(+0.26%) |
May 04, 2012 | 4.879 | 4.942 | 4.851 | 4.920 | 88,070 | -0.00(-0.06%) |
May 03, 2012 | 4.974 | 4.974 | 4.896 | 4.923 | 79,324 | -0.07(-1.46%) |
May 02, 2012 | 4.974 | 5.003 | 4.936 | 4.996 | 96,389 | -0.03(-0.62%) |
May 01, 2012 | 5.006 | 5.038 | 4.968 | 5.028 | 84,870 | -0.03(-0.51%) |
Apr 30, 2012 | 4.984 | 5.054 | 4.984 | 5.054 | 80,315 | +0.04(+0.82%) |
Apr 27, 2012 | 5.028 | 5.031 | 4.984 | 5.012 | 97,525 | -0.04(-0.76%) |
Apr 26, 2012 | 5.025 | 5.050 | 4.999 | 5.050 | 48,188 | +0.01(+0.25%) |
Apr 25, 2012 | 4.990 | 5.038 | 4.968 | 5.038 | 58,253 | +0.05(+1.08%) |
Apr 24, 2012 | 4.949 | 5.011 | 4.946 | 4.984 | 70,360 | +0.02(+0.38%) |
Apr 23, 2012 | 4.974 | 5.000 | 4.930 | 4.965 | 61,824 | -0.04(-0.89%) |
Apr 20, 2012 | 5.035 | 5.038 | 4.993 | 5.009 | 42,330 | -0.03(-0.50%) |
Apr 19, 2012 | 5.038 | 5.047 | 5.000 | 5.035 | 45,136 | +0.01(+0.25%) |
Apr 18, 2012 | 5.054 | 5.092 | 4.984 | 5.022 | 56,790 | -0.05(-0.94%) |
Apr 17, 2012 | 5.054 | 5.089 | 5.041 | 5.069 | 62,762 | +0.00(+0.01%) |
Apr 16, 2012 | 5.060 | 5.069 | 5.035 | 5.069 | 37,959 | +0.00(+0.06%) |
Apr 13, 2012 | 5.025 | 5.066 | 5.025 | 5.066 | 46,885 | +0.00(+0.06%) |
Apr 12, 2012 | 4.961 | 5.063 | 4.961 | 5.063 | 39,256 | +0.08(+1.59%) |
Apr 11, 2012 | 4.942 | 5.019 | 4.933 | 4.984 | 88,847 | +0.07(+1.36%) |
Apr 10, 2012 | 4.977 | 5.012 | 4.911 | 4.917 | 57,205 | -0.08(-1.53%) |
Apr 09, 2012 | 5.054 | 5.054 | 4.958 | 4.993 | 59,209 | -0.09(-1.81%) |
Apr 05, 2012 | 5.104 | 5.124 | 5.082 | 5.085 | 55,770 | -0.02(-0.37%) |
Apr 04, 2012 | 5.120 | 5.120 | 5.063 | 5.104 | 73,556 | -0.08(-1.47%) |
Apr 03, 2012 | 5.152 | 5.181 | 5.120 | 5.181 | 80,592 | +0.07(+1.43%) |
Apr 02, 2012 | 5.101 | 5.126 | 5.082 | 5.108 | 73,758 | +0.02(+0.44%) |
Mar 30, 2012 | 5.155 | 5.155 | 5.060 | 5.085 | 63,812 | -0.05(-0.93%) |
Mar 29, 2012 | 5.124 | 5.146 | 5.098 | 5.133 | 61,125 | +0.00(+0.00%) |
Mar 28, 2012 | 5.139 | 5.149 | 5.104 | 5.133 | 91,471 | +0.00(+0.06%) |
Mar 27, 2012 | 5.168 | 5.174 | 5.098 | 5.130 | 84,855 | -0.00(-0.06%) |
Mar 26, 2012 | 5.193 | 5.193 | 5.130 | 5.133 | 75,312 | +0.00(+0.00%) |
Mar 23, 2012 | 5.193 | 5.193 | 5.130 | 5.133 | 78,449 | -0.04(-0.74%) |
Mar 22, 2012 | 5.155 | 5.187 | 5.124 | 5.171 | 68,296 | +0.01(+0.25%) |
Mar 21, 2012 | 5.124 | 5.174 | 5.120 | 5.158 | 69,287 | +0.04(+0.81%) |
Mar 20, 2012 | 5.076 | 5.117 | 5.074 | 5.117 | 57,296 | +0.02(+0.42%) |
Mar 19, 2012 | 5.101 | 5.106 | 5.071 | 5.096 | 26,862 | -0.00(-0.04%) |
Mar 16, 2012 | 5.085 | 5.124 | 5.066 | 5.098 | 59,090 | +0.03(+0.63%) |
Mar 15, 2012 | 5.076 | 5.124 | 5.028 | 5.066 | 53,392 | +0.03(+0.50%) |
Mar 14, 2012 | 5.047 | 5.085 | 5.038 | 5.041 | 35,820 | -0.03(-0.56%) |
Mar 13, 2012 | 5.044 | 5.069 | 4.990 | 5.069 | 42,701 | +0.02(+0.44%) |
Mar 12, 2012 | 5.069 | 5.092 | 4.984 | 5.047 | 65,087 | -0.04(-0.81%) |
Mar 09, 2012 | 5.028 | 5.092 | 5.022 | 5.089 | 77,194 | +0.04(+0.88%) |
Mar 08, 2012 | 5.050 | 5.054 | 5.009 | 5.044 | 53,467 | +0.02(+0.32%) |
Mar 07, 2012 | 5.028 | 5.028 | 4.936 | 5.028 | 61,777 | +0.02(+0.44%) |
Mar 06, 2012 | 5.006 | 5.006 | 4.898 | 5.006 | 96,244 | -0.03(-0.57%) |
Mar 05, 2012 | 5.022 | 5.035 | 4.990 | 5.035 | 47,420 | -0.02(-0.31%) |
Mar 02, 2012 | 5.038 | 5.057 | 5.006 | 5.050 | 79,138 | -0.00(-0.06%) |