Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 5.440 | 5.470 | 5.340 | 5.390 | 67,617 | -0.03(-0.55%) |
Feb 27, 2013 | 5.400 | 5.500 | 5.350 | 5.420 | 101,940 | +0.02(+0.37%) |
Feb 26, 2013 | 5.440 | 5.440 | 5.300 | 5.400 | 108,822 | +0.09(+1.69%) |
Feb 25, 2013 | 5.220 | 5.460 | 5.220 | 5.310 | 141,748 | +0.14(+2.71%) |
Feb 22, 2013 | 5.250 | 5.280 | 5.114 | 5.170 | 141,902 | +0.06(+1.17%) |
Feb 21, 2013 | 5.150 | 5.216 | 5.067 | 5.110 | 98,937 | -0.02(-0.39%) |
Feb 20, 2013 | 5.250 | 5.300 | 5.040 | 5.130 | 198,172 | -0.06(-1.16%) |
Feb 19, 2013 | 5.200 | 5.316 | 5.160 | 5.190 | 134,522 | +0.11(+2.17%) |
Feb 15, 2013 | 5.100 | 5.150 | 5.050 | 5.080 | 65,303 | -0.10(-1.93%) |
Feb 14, 2013 | 5.200 | 5.380 | 5.150 | 5.180 | 211,815 | +0.02(+0.39%) |
Feb 13, 2013 | 5.020 | 5.240 | 4.980 | 5.160 | 166,483 | +0.15(+2.99%) |
Feb 12, 2013 | 5.090 | 5.150 | 4.970 | 5.010 | 210,442 | -0.19(-3.65%) |
Feb 11, 2013 | 5.320 | 5.390 | 5.150 | 5.200 | 113,455 | -0.08(-1.52%) |
Feb 08, 2013 | 5.270 | 5.310 | 5.200 | 5.280 | 60,112 | +0.01(+0.19%) |
Feb 07, 2013 | 5.500 | 5.570 | 5.260 | 5.270 | 136,886 | -0.25(-4.53%) |
Feb 06, 2013 | 5.600 | 5.610 | 5.400 | 5.520 | 74,500 | -0.09(-1.60%) |
Feb 04, 2013 | 5.620 | 5.650 | 5.600 | 5.610 | 54,896 | +0.08(+1.45%) |
Feb 01, 2013 | 5.480 | 5.610 | 5.440 | 5.530 | 30,409 | +0.11(+2.03%) |
Jan 31, 2013 | 5.400 | 5.446 | 5.370 | 5.420 | 55,729 | +0.06(+1.12%) |
Jan 30, 2013 | 5.570 | 5.570 | 5.350 | 5.360 | 50,171 | -0.17(-3.07%) |
Jan 29, 2013 | 5.700 | 5.740 | 5.425 | 5.530 | 49,521 | -0.16(-2.81%) |
Jan 28, 2013 | 5.610 | 5.750 | 5.600 | 5.690 | 85,470 | +0.11(+1.97%) |
Jan 25, 2013 | 5.640 | 5.650 | 5.550 | 5.580 | 116,186 | -0.01(-0.18%) |
Jan 24, 2013 | 5.610 | 5.680 | 5.540 | 5.590 | 128,241 | -0.02(-0.36%) |
Jan 23, 2013 | 5.590 | 5.700 | 5.590 | 5.610 | 442,675 | +0.12(+2.19%) |
Jan 22, 2013 | 5.290 | 5.547 | 5.250 | 5.490 | 406,624 | +0.25(+4.77%) |
Jan 18, 2013 | 5.330 | 5.350 | 5.180 | 5.240 | 49,791 | -0.09(-1.69%) |
Jan 17, 2013 | 5.430 | 5.480 | 5.310 | 5.330 | 36,128 | -0.10(-1.84%) |
Jan 16, 2013 | 5.490 | 5.600 | 5.350 | 5.430 | 66,452 | -0.09(-1.63%) |
Jan 15, 2013 | 5.590 | 5.590 | 5.420 | 5.520 | 46,147 | -0.10(-1.78%) |
Jan 14, 2013 | 5.640 | 5.720 | 5.550 | 5.620 | 73,154 | -0.03(-0.53%) |
Jan 11, 2013 | 5.800 | 5.800 | 5.520 | 5.650 | 149,634 | -0.18(-3.09%) |
Jan 10, 2013 | 5.850 | 5.850 | 5.570 | 5.830 | 96,348 | -0.02(-0.34%) |
Jan 09, 2013 | 5.800 | 5.879 | 5.730 | 5.850 | 167,662 | +0.16(+2.81%) |
Jan 08, 2013 | 5.150 | 5.800 | 5.140 | 5.690 | 439,581 | +0.58(+11.35%) |
Jan 07, 2013 | 4.910 | 5.127 | 4.840 | 5.110 | 59,472 | +0.23(+4.71%) |
Jan 04, 2013 | 4.980 | 4.980 | 4.880 | 4.880 | 27,928 | -0.13(-2.59%) |
Jan 03, 2013 | 5.000 | 5.060 | 4.980 | 5.010 | 32,798 | +0.00(+0.00%) |
Jan 02, 2013 | 5.050 | 5.060 | 4.950 | 5.010 | 75,388 | +0.08(+1.62%) |
Dec 31, 2012 | 4.910 | 4.962 | 4.850 | 4.930 | 51,326 | -0.01(-0.20%) |
Dec 28, 2012 | 4.820 | 4.940 | 4.820 | 4.940 | 90,160 | +0.09(+1.86%) |
Dec 27, 2012 | 5.040 | 5.097 | 4.840 | 4.850 | 86,868 | -0.12(-2.41%) |
Dec 26, 2012 | 4.990 | 5.060 | 4.930 | 4.970 | 63,753 | +0.05(+1.02%) |
Dec 24, 2012 | 5.020 | 5.020 | 4.870 | 4.920 | 30,101 | -0.09(-1.80%) |
Dec 21, 2012 | 4.630 | 5.035 | 4.630 | 5.010 | 229,865 | -0.17(-3.28%) |
Dec 20, 2012 | 5.300 | 5.320 | 5.070 | 5.180 | 188,422 | -0.12(-2.26%) |
Dec 19, 2012 | 5.330 | 5.400 | 5.300 | 5.300 | 93,133 | -0.07(-1.30%) |
Dec 18, 2012 | 5.460 | 5.488 | 5.270 | 5.370 | 137,829 | -0.13(-2.36%) |
Dec 17, 2012 | 5.500 | 5.600 | 5.450 | 5.500 | 105,601 | -0.01(-0.18%) |
Dec 14, 2012 | 5.400 | 5.540 | 5.400 | 5.510 | 117,899 | -0.02(-0.36%) |
Dec 13, 2012 | 5.250 | 5.860 | 5.175 | 5.530 | 1,090,437 | +0.42(+8.22%) |
Dec 12, 2012 | 5.130 | 5.160 | 5.060 | 5.110 | 156,264 | -0.03(-0.58%) |
Dec 11, 2012 | 4.920 | 5.150 | 4.920 | 5.140 | 284,245 | +0.24(+4.90%) |
Dec 10, 2012 | 4.790 | 4.960 | 4.790 | 4.900 | 205,558 | +0.12(+2.51%) |
Dec 07, 2012 | 4.560 | 4.840 | 4.550 | 4.780 | 113,803 | +0.21(+4.60%) |
Dec 06, 2012 | 4.620 | 4.630 | 4.496 | 4.570 | 88,309 | -0.08(-1.72%) |
Dec 05, 2012 | 4.700 | 4.720 | 4.620 | 4.650 | 126,194 | +0.01(+0.22%) |
Dec 04, 2012 | 4.670 | 4.700 | 4.639 | 4.640 | 206,957 | +0.05(+1.09%) |
Nov 30, 2012 | 4.490 | 4.590 | 4.420 | 4.590 | 152,873 | +0.09(+2.00%) |
Nov 29, 2012 | 4.550 | 4.600 | 4.500 | 4.500 | 60,246 | +0.00(+0.00%) |
Nov 28, 2012 | 4.470 | 4.540 | 4.470 | 4.500 | 126,509 | +0.01(+0.33%) |
Nov 27, 2012 | 4.550 | 4.550 | 4.460 | 4.485 | 128,807 | +0.04(+1.01%) |
Nov 26, 2012 | 4.250 | 4.526 | 4.250 | 4.440 | 176,913 | +0.32(+7.77%) |
Nov 23, 2012 | 4.060 | 4.150 | 4.010 | 4.120 | 27,742 | +0.08(+1.98%) |
Nov 21, 2012 | 4.000 | 4.100 | 4.000 | 4.040 | 25,459 | +0.07(+1.76%) |
Nov 20, 2012 | 4.080 | 4.080 | 3.890 | 3.970 | 45,739 | -0.08(-1.98%) |
Nov 19, 2012 | 3.945 | 4.180 | 3.900 | 4.050 | 188,459 | +0.11(+2.79%) |
Nov 16, 2012 | 3.760 | 3.940 | 3.730 | 3.940 | 46,468 | +0.13(+3.41%) |
Nov 15, 2012 | 3.772 | 3.910 | 3.749 | 3.810 | 94,954 | -0.16(-4.03%) |
Nov 14, 2012 | 4.030 | 4.059 | 3.830 | 3.970 | 162,295 | +0.03(+0.76%) |
Nov 13, 2012 | 3.750 | 4.000 | 3.720 | 3.940 | 216,183 | +0.19(+5.07%) |
Nov 12, 2012 | 3.840 | 3.870 | 3.750 | 3.750 | 35,734 | -0.14(-3.60%) |
Nov 09, 2012 | 3.850 | 3.980 | 3.790 | 3.890 | 45,212 | +0.04(+1.04%) |
Nov 08, 2012 | 3.700 | 3.900 | 3.700 | 3.850 | 44,787 | +0.08(+2.12%) |
Nov 07, 2012 | 3.950 | 3.980 | 3.680 | 3.770 | 52,079 | -0.11(-2.84%) |
Nov 06, 2012 | 4.022 | 4.050 | 3.780 | 3.880 | 72,793 | -0.12(-3.00%) |
Nov 05, 2012 | 3.790 | 4.020 | 3.762 | 4.000 | 61,185 | +0.13(+3.36%) |
Nov 02, 2012 | 3.670 | 3.870 | 3.630 | 3.870 | 30,800 | +0.22(+6.03%) |
Nov 01, 2012 | 3.620 | 3.680 | 3.590 | 3.650 | 34,804 | -0.02(-0.54%) |
Oct 31, 2012 | 3.750 | 3.750 | 3.560 | 3.670 | 81,060 | -0.05(-1.34%) |
Oct 26, 2012 | 3.610 | 3.720 | 3.720 | 3.720 | 38,500 | +0.13(+3.62%) |
Oct 25, 2012 | 3.870 | 4.060 | 3.530 | 3.590 | 75,294 | -0.22(-5.77%) |
Oct 24, 2012 | 3.910 | 3.920 | 3.740 | 3.810 | 22,089 | -0.10(-2.56%) |
Oct 23, 2012 | 3.880 | 3.950 | 3.840 | 3.910 | 38,375 | -0.11(-2.74%) |
Oct 19, 2012 | 4.030 | 4.060 | 3.923 | 4.020 | 33,805 | -0.06(-1.47%) |
Oct 18, 2012 | 4.380 | 4.420 | 3.930 | 4.080 | 95,839 | -0.15(-3.55%) |
Oct 17, 2012 | 4.180 | 4.250 | 4.040 | 4.230 | 127,969 | +0.23(+5.75%) |
Oct 16, 2012 | 4.040 | 4.040 | 3.960 | 4.000 | 62,264 | +0.08(+2.04%) |
Oct 15, 2012 | 3.920 | 4.040 | 3.910 | 3.920 | 20,510 | +0.06(+1.55%) |
Oct 12, 2012 | 3.872 | 3.938 | 3.732 | 3.860 | 21,590 | -0.07(-1.78%) |
Oct 11, 2012 | 3.970 | 3.970 | 3.750 | 3.930 | 12,999 | -0.03(-0.88%) |
Oct 10, 2012 | 4.090 | 4.090 | 3.920 | 3.965 | 42,210 | -0.09(-2.34%) |
Oct 09, 2012 | 3.950 | 4.070 | 3.950 | 4.060 | 32,584 | +0.11(+2.78%) |
Oct 08, 2012 | 3.950 | 3.960 | 3.880 | 3.950 | 14,971 | +0.03(+0.77%) |
Oct 05, 2012 | 3.940 | 3.999 | 3.850 | 3.920 | 50,987 | -0.04(-1.01%) |
Oct 04, 2012 | 4.000 | 4.010 | 3.860 | 3.960 | 40,481 | +0.00(+0.00%) |
Oct 03, 2012 | 3.940 | 4.030 | 3.930 | 3.960 | 20,620 | +0.09(+2.33%) |
Oct 02, 2012 | 3.900 | 3.969 | 3.820 | 3.870 | 25,655 | +0.02(+0.52%) |
Oct 01, 2012 | 3.790 | 3.910 | 3.790 | 3.850 | 53,212 | +0.09(+2.39%) |
Sep 28, 2012 | 3.870 | 3.900 | 3.740 | 3.760 | 28,661 | -0.09(-2.34%) |
Sep 27, 2012 | 4.010 | 4.030 | 3.800 | 3.850 | 56,187 | -0.16(-3.99%) |
Sep 26, 2012 | 4.140 | 4.190 | 3.850 | 4.010 | 49,326 | -0.11(-2.67%) |
Sep 25, 2012 | 4.100 | 4.160 | 4.080 | 4.120 | 44,558 | +0.03(+0.73%) |
Sep 24, 2012 | 4.080 | 4.160 | 3.960 | 4.090 | 54,283 | +0.06(+1.49%) |
Sep 21, 2012 | 4.120 | 4.120 | 3.966 | 4.030 | 28,514 | -0.03(-0.74%) |
Sep 20, 2012 | 4.130 | 4.160 | 3.997 | 4.060 | 64,607 | -0.12(-2.87%) |
Sep 19, 2012 | 4.440 | 4.500 | 4.170 | 4.180 | 75,655 | -0.24(-5.43%) |
Sep 18, 2012 | 4.180 | 4.460 | 4.160 | 4.420 | 91,650 | +0.27(+6.51%) |
Sep 17, 2012 | 4.200 | 4.330 | 4.120 | 4.150 | 13,544 | -0.06(-1.43%) |
Sep 14, 2012 | 4.360 | 4.470 | 4.200 | 4.210 | 88,379 | -0.13(-3.00%) |
Sep 13, 2012 | 4.220 | 4.350 | 4.130 | 4.340 | 74,533 | +0.09(+2.12%) |
Sep 12, 2012 | 4.270 | 4.300 | 4.180 | 4.250 | 73,451 | +0.06(+1.43%) |
Sep 11, 2012 | 3.930 | 4.280 | 3.930 | 4.190 | 150,347 | +0.29(+7.44%) |
Sep 10, 2012 | 3.630 | 3.930 | 3.630 | 3.900 | 116,151 | +0.24(+6.56%) |
Sep 07, 2012 | 3.670 | 3.710 | 3.450 | 3.660 | 24,179 | -0.02(-0.54%) |
Sep 06, 2012 | 3.550 | 3.710 | 3.550 | 3.680 | 36,007 | +0.10(+2.79%) |
Sep 05, 2012 | 3.550 | 3.590 | 3.450 | 3.580 | 31,843 | +0.01(+0.28%) |
Sep 04, 2012 | 3.590 | 3.604 | 3.502 | 3.570 | 37,057 | -0.06(-1.65%) |
Aug 31, 2012 | 3.570 | 3.710 | 3.570 | 3.630 | 13,255 | +0.07(+1.97%) |
Aug 30, 2012 | 3.630 | 3.640 | 3.500 | 3.560 | 29,191 | -0.07(-1.93%) |
Aug 29, 2012 | 3.640 | 3.660 | 3.540 | 3.630 | 28,719 | -0.07(-1.89%) |
Aug 27, 2012 | 3.790 | 3.790 | 3.600 | 3.700 | 36,859 | -0.08(-2.12%) |
Aug 24, 2012 | 3.580 | 3.819 | 3.580 | 3.780 | 53,425 | +0.09(+2.44%) |
Aug 23, 2012 | 3.540 | 3.720 | 3.470 | 3.690 | 75,756 | +0.18(+5.16%) |
Aug 22, 2012 | 3.470 | 3.580 | 3.410 | 3.509 | 68,136 | +0.08(+2.30%) |
Aug 21, 2012 | 3.370 | 3.480 | 3.290 | 3.430 | 78,808 | +0.12(+3.63%) |
Aug 20, 2012 | 3.220 | 3.349 | 3.200 | 3.310 | 48,565 | +0.07(+2.16%) |
Aug 17, 2012 | 3.200 | 3.330 | 3.200 | 3.240 | 47,492 | +0.00(+0.00%) |
Aug 16, 2012 | 3.120 | 3.310 | 3.110 | 3.240 | 50,708 | +0.14(+4.52%) |
Aug 15, 2012 | 2.990 | 3.140 | 2.960 | 3.100 | 44,320 | +0.05(+1.64%) |
Aug 14, 2012 | 3.100 | 3.100 | 3.000 | 3.050 | 99,261 | -0.03(-0.97%) |
Aug 13, 2012 | 3.140 | 3.140 | 3.050 | 3.080 | 72,876 | -0.10(-3.14%) |
Aug 10, 2012 | 3.350 | 3.360 | 3.162 | 3.180 | 129,154 | -0.16(-4.79%) |
Aug 09, 2012 | 3.490 | 3.490 | 3.330 | 3.340 | 35,730 | -0.16(-4.57%) |
Aug 08, 2012 | 3.640 | 3.640 | 3.420 | 3.500 | 61,899 | -0.13(-3.58%) |
Aug 07, 2012 | 3.650 | 3.720 | 3.481 | 3.630 | 87,151 | -0.02(-0.55%) |
Aug 06, 2012 | 3.460 | 3.650 | 3.446 | 3.650 | 72,144 | +0.22(+6.41%) |
Aug 03, 2012 | 3.200 | 3.490 | 3.200 | 3.430 | 69,132 | +0.28(+8.89%) |
Aug 02, 2012 | 3.300 | 3.360 | 3.130 | 3.150 | 40,925 | -0.17(-5.12%) |
Aug 01, 2012 | 3.400 | 3.400 | 3.250 | 3.320 | 20,508 | -0.09(-2.64%) |
Jul 31, 2012 | 3.230 | 3.460 | 3.230 | 3.410 | 46,982 | +0.18(+5.57%) |
Jul 30, 2012 | 3.200 | 3.250 | 3.110 | 3.230 | 58,646 | -0.01(-0.31%) |
Jul 27, 2012 | 3.290 | 3.520 | 3.080 | 3.240 | 225,204 | -0.10(-2.99%) |
Jul 26, 2012 | 3.390 | 3.470 | 3.340 | 3.340 | 51,965 | -0.04(-1.18%) |
Jul 25, 2012 | 3.420 | 3.460 | 3.350 | 3.380 | 28,350 | -0.06(-1.60%) |
Jul 24, 2012 | 3.470 | 3.470 | 3.370 | 3.435 | 30,154 | -0.06(-1.58%) |
Jul 23, 2012 | 3.470 | 3.520 | 3.470 | 3.490 | 40,476 | -0.06(-1.69%) |
Jul 20, 2012 | 3.580 | 3.580 | 3.480 | 3.550 | 49,304 | -0.02(-0.56%) |
Jul 19, 2012 | 3.500 | 3.650 | 3.460 | 3.570 | 19,128 | +0.05(+1.42%) |
Jul 18, 2012 | 3.500 | 3.580 | 3.460 | 3.520 | 38,074 | -0.01(-0.28%) |
Jul 17, 2012 | 3.590 | 3.610 | 3.510 | 3.530 | 36,329 | -0.06(-1.67%) |
Jul 16, 2012 | 3.530 | 3.720 | 3.520 | 3.590 | 44,657 | +0.02(+0.56%) |
Jul 13, 2012 | 3.560 | 3.620 | 3.510 | 3.570 | 32,133 | -0.01(-0.28%) |
Jul 12, 2012 | 3.500 | 3.616 | 3.480 | 3.580 | 40,348 | +0.06(+1.70%) |
Jul 11, 2012 | 3.580 | 3.660 | 3.430 | 3.520 | 91,894 | -0.10(-2.76%) |
Jul 10, 2012 | 3.680 | 3.830 | 3.600 | 3.620 | 47,139 | -0.06(-1.63%) |
Jul 09, 2012 | 3.760 | 3.770 | 3.668 | 3.680 | 20,137 | -0.10(-2.65%) |
Jul 06, 2012 | 3.820 | 3.850 | 3.700 | 3.780 | 71,541 | -0.12(-3.08%) |
Jul 05, 2012 | 3.940 | 3.940 | 3.820 | 3.900 | 77,136 | -0.01(-0.26%) |
Jul 03, 2012 | 3.900 | 3.950 | 3.789 | 3.910 | 21,122 | +0.01(+0.26%) |
Jul 02, 2012 | 3.940 | 3.990 | 3.790 | 3.900 | 58,502 | +0.04(+1.04%) |
Jun 29, 2012 | 3.800 | 3.889 | 3.790 | 3.860 | 49,612 | +0.09(+2.39%) |
Jun 28, 2012 | 3.780 | 3.900 | 3.680 | 3.770 | 47,517 | +0.02(+0.53%) |
Jun 27, 2012 | 3.740 | 3.870 | 3.660 | 3.750 | 141,777 | +0.08(+2.18%) |
Jun 26, 2012 | 3.750 | 3.769 | 3.451 | 3.670 | 98,196 | -0.07(-1.87%) |
Jun 25, 2012 | 3.690 | 3.832 | 3.600 | 3.740 | 141,090 | +0.21(+5.95%) |
Jun 22, 2012 | 3.550 | 3.610 | 3.461 | 3.530 | 34,512 | +0.04(+1.15%) |
Jun 21, 2012 | 3.440 | 3.550 | 3.420 | 3.490 | 62,444 | +0.08(+2.35%) |
Jun 20, 2012 | 3.380 | 3.589 | 3.350 | 3.410 | 106,678 | -0.05(-1.45%) |
Jun 19, 2012 | 3.440 | 3.540 | 3.430 | 3.460 | 93,692 | -0.03(-0.86%) |
Jun 18, 2012 | 3.490 | 3.550 | 3.470 | 3.490 | 121,129 | -0.13(-3.59%) |
Jun 15, 2012 | 3.670 | 3.670 | 3.530 | 3.620 | 34,769 | +0.00(+0.00%) |
Jun 14, 2012 | 3.440 | 3.690 | 3.393 | 3.620 | 108,391 | +0.18(+5.23%) |
Jun 13, 2012 | 3.460 | 3.460 | 3.330 | 3.440 | 113,757 | +0.03(+0.88%) |
Jun 12, 2012 | 3.510 | 3.540 | 3.380 | 3.410 | 122,703 | -0.10(-2.85%) |
Jun 11, 2012 | 3.650 | 3.690 | 3.500 | 3.510 | 37,006 | -0.07(-1.96%) |
Jun 08, 2012 | 3.610 | 3.710 | 3.580 | 3.580 | 34,278 | -0.04(-1.10%) |
Jun 07, 2012 | 3.780 | 3.780 | 3.580 | 3.620 | 95,296 | -0.09(-2.43%) |
Jun 06, 2012 | 3.710 | 3.880 | 3.590 | 3.710 | 101,207 | +0.04(+1.09%) |
Jun 05, 2012 | 3.510 | 3.770 | 3.490 | 3.670 | 163,346 | +0.27(+7.78%) |
Jun 04, 2012 | 3.430 | 3.550 | 3.350 | 3.405 | 164,280 | -0.01(-0.15%) |
Jun 01, 2012 | 3.430 | 3.570 | 3.390 | 3.410 | 116,625 | -0.12(-3.40%) |
May 31, 2012 | 3.530 | 3.600 | 3.450 | 3.530 | 80,996 | +0.03(+0.86%) |
May 30, 2012 | 3.700 | 3.719 | 3.430 | 3.500 | 96,781 | -0.25(-6.67%) |
May 29, 2012 | 3.790 | 3.870 | 3.660 | 3.750 | 231,070 | -0.05(-1.32%) |
May 25, 2012 | 4.100 | 4.130 | 3.790 | 3.800 | 199,261 | -0.25(-6.17%) |
May 24, 2012 | 3.480 | 4.150 | 3.430 | 4.050 | 310,566 | +0.51(+14.41%) |
May 23, 2012 | 3.490 | 3.570 | 3.350 | 3.540 | 127,698 | +0.02(+0.57%) |
May 22, 2012 | 3.650 | 3.650 | 3.480 | 3.520 | 43,801 | -0.13(-3.56%) |
May 21, 2012 | 3.580 | 3.650 | 3.510 | 3.650 | 134,738 | +0.05(+1.39%) |
May 18, 2012 | 3.630 | 3.640 | 3.550 | 3.600 | 132,347 | -0.03(-0.83%) |
May 17, 2012 | 3.760 | 3.770 | 3.560 | 3.630 | 177,155 | -0.12(-3.20%) |
May 16, 2012 | 3.760 | 3.910 | 3.750 | 3.750 | 70,323 | -0.02(-0.53%) |
May 15, 2012 | 3.910 | 3.910 | 3.710 | 3.770 | 151,036 | -0.17(-4.31%) |
May 14, 2012 | 4.010 | 4.020 | 3.870 | 3.940 | 225,858 | -0.10(-2.48%) |
May 11, 2012 | 4.060 | 4.060 | 4.000 | 4.040 | 36,667 | -0.01(-0.25%) |
May 10, 2012 | 4.120 | 4.140 | 4.020 | 4.050 | 89,837 | -0.06(-1.46%) |
May 09, 2012 | 4.090 | 4.170 | 4.020 | 4.110 | 79,216 | -0.04(-0.96%) |
May 08, 2012 | 4.270 | 4.270 | 4.020 | 4.150 | 151,730 | -0.13(-3.04%) |
May 07, 2012 | 4.560 | 4.560 | 4.240 | 4.280 | 174,266 | -0.29(-6.35%) |
May 04, 2012 | 4.550 | 4.580 | 4.370 | 4.570 | 117,568 | -0.01(-0.22%) |
May 03, 2012 | 4.800 | 4.950 | 4.570 | 4.580 | 182,134 | -0.31(-6.34%) |
May 02, 2012 | 4.990 | 5.050 | 4.850 | 4.890 | 60,944 | -0.06(-1.21%) |
May 01, 2012 | 5.640 | 5.640 | 4.733 | 4.950 | 225,794 | -0.33(-6.25%) |
Apr 30, 2012 | 5.170 | 5.280 | 5.100 | 5.280 | 137,778 | +0.07(+1.34%) |
Apr 27, 2012 | 5.270 | 5.270 | 5.160 | 5.210 | 60,570 | +0.02(+0.39%) |
Apr 26, 2012 | 5.320 | 5.320 | 5.160 | 5.190 | 32,692 | -0.08(-1.52%) |
Apr 25, 2012 | 5.370 | 5.370 | 5.250 | 5.270 | 50,784 | +0.01(+0.19%) |
Apr 24, 2012 | 5.260 | 5.350 | 5.120 | 5.260 | 120,587 | +0.03(+0.57%) |
Apr 23, 2012 | 5.240 | 5.290 | 5.170 | 5.230 | 65,511 | -0.11(-2.06%) |
Apr 20, 2012 | 5.310 | 5.400 | 5.260 | 5.340 | 109,240 | +0.02(+0.38%) |
Apr 19, 2012 | 5.360 | 5.380 | 5.275 | 5.320 | 57,147 | +0.08(+1.53%) |
Apr 18, 2012 | 5.230 | 5.340 | 5.170 | 5.240 | 71,043 | +0.02(+0.38%) |
Apr 17, 2012 | 5.250 | 5.270 | 5.090 | 5.220 | 100,372 | +0.06(+1.16%) |
Apr 16, 2012 | 5.380 | 5.380 | 4.960 | 5.160 | 393,738 | -0.27(-4.97%) |
Apr 13, 2012 | 5.720 | 5.720 | 5.380 | 5.430 | 152,410 | -0.26(-4.57%) |
Apr 12, 2012 | 5.700 | 5.860 | 5.659 | 5.690 | 48,319 | +0.00(+0.00%) |
Apr 11, 2012 | 5.780 | 5.910 | 5.690 | 5.690 | 85,004 | -0.06(-1.04%) |
Apr 10, 2012 | 6.030 | 6.030 | 5.660 | 5.750 | 159,876 | -0.32(-5.27%) |
Apr 09, 2012 | 6.160 | 6.170 | 6.020 | 6.070 | 95,696 | -0.11(-1.78%) |
Apr 05, 2012 | 6.140 | 6.189 | 6.100 | 6.180 | 74,741 | +0.06(+0.98%) |
Apr 04, 2012 | 6.130 | 6.130 | 6.010 | 6.120 | 142,259 | +0.02(+0.33%) |
Apr 03, 2012 | 5.910 | 6.130 | 5.910 | 6.100 | 138,632 | +0.17(+2.87%) |
Apr 02, 2012 | 5.976 | 6.000 | 5.900 | 5.930 | 51,563 | -0.06(-1.00%) |
Mar 30, 2012 | 6.000 | 6.000 | 5.920 | 5.990 | 57,814 | +0.00(+0.00%) |
Mar 29, 2012 | 5.930 | 6.030 | 5.920 | 5.990 | 55,313 | -0.01(-0.17%) |
Mar 28, 2012 | 5.920 | 6.040 | 5.920 | 6.000 | 125,178 | +0.09(+1.52%) |
Mar 27, 2012 | 5.900 | 6.020 | 5.900 | 5.910 | 77,402 | +0.02(+0.34%) |
Mar 26, 2012 | 5.825 | 5.980 | 5.800 | 5.890 | 88,590 | +0.00(+0.00%) |
Mar 23, 2012 | 5.930 | 5.930 | 5.830 | 5.890 | 23,865 | +0.08(+1.38%) |
Mar 22, 2012 | 5.820 | 5.886 | 5.790 | 5.810 | 25,756 | -0.06(-1.02%) |
Mar 21, 2012 | 5.850 | 5.970 | 5.750 | 5.870 | 132,087 | +0.00(+0.00%) |
Mar 20, 2012 | 5.790 | 5.930 | 5.750 | 5.870 | 42,602 | +0.06(+1.03%) |
Mar 19, 2012 | 5.770 | 5.928 | 5.750 | 5.810 | 81,794 | -0.02(-0.34%) |
Mar 16, 2012 | 5.670 | 5.888 | 5.640 | 5.830 | 103,252 | +0.17(+3.00%) |
Mar 15, 2012 | 5.690 | 5.740 | 5.640 | 5.660 | 154,610 | -0.10(-1.74%) |
Mar 14, 2012 | 5.860 | 5.900 | 5.690 | 5.760 | 165,585 | -0.14(-2.37%) |
Mar 13, 2012 | 5.890 | 5.920 | 5.810 | 5.900 | 99,465 | -0.05(-0.84%) |
Mar 12, 2012 | 5.950 | 5.990 | 5.800 | 5.950 | 116,275 | -0.07(-1.16%) |
Mar 09, 2012 | 5.960 | 6.100 | 5.950 | 6.020 | 107,583 | +0.03(+0.50%) |
Mar 08, 2012 | 5.770 | 6.020 | 5.620 | 5.990 | 85,004 | +0.18(+3.10%) |
Mar 07, 2012 | 5.760 | 5.840 | 5.700 | 5.810 | 243,453 | +0.03(+0.52%) |
Mar 06, 2012 | 5.920 | 5.931 | 5.780 | 5.780 | 181,108 | -0.20(-3.34%) |
Mar 05, 2012 | 6.000 | 6.080 | 5.905 | 5.980 | 108,515 | -0.11(-1.81%) |
Mar 02, 2012 | 5.930 | 6.130 | 5.910 | 6.090 | 111,809 | +0.15(+2.53%) |