Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.671 | 4.702 | 4.629 | 4.659 | 8,965,522 | -0.03(-0.64%) |
Mar 27, 2013 | 4.566 | 4.690 | 4.539 | 4.690 | 8,376,896 | +0.11(+2.37%) |
Mar 26, 2013 | 4.569 | 4.635 | 4.532 | 4.581 | 9,421,400 | +0.09(+2.02%) |
Mar 25, 2013 | 4.478 | 4.551 | 4.406 | 4.490 | 7,629,637 | -0.01(-0.13%) |
Mar 22, 2013 | 4.472 | 4.563 | 4.472 | 4.496 | 5,012,649 | +0.02(+0.40%) |
Mar 21, 2013 | 4.532 | 4.557 | 4.454 | 4.478 | 7,131,178 | -0.06(-1.33%) |
Mar 20, 2013 | 4.569 | 4.617 | 4.490 | 4.539 | 8,991,627 | +0.04(+0.81%) |
Mar 19, 2013 | 4.599 | 4.599 | 4.472 | 4.502 | 10,922,156 | -0.09(-1.97%) |
Mar 18, 2013 | 4.611 | 4.671 | 4.569 | 4.593 | 12,619,832 | -0.05(-1.17%) |
Mar 15, 2013 | 4.762 | 4.786 | 4.623 | 4.647 | 14,781,686 | -0.10(-2.16%) |
Mar 14, 2013 | 4.810 | 4.829 | 4.702 | 4.750 | 9,928,855 | -0.04(-0.88%) |
Mar 13, 2013 | 4.853 | 4.871 | 4.756 | 4.792 | 10,547,866 | -0.10(-1.98%) |
Mar 12, 2013 | 4.937 | 4.998 | 4.871 | 4.889 | 10,910,871 | -0.05(-1.10%) |
Mar 11, 2013 | 4.931 | 4.968 | 4.871 | 4.943 | 8,961,418 | -0.01(-0.24%) |
Mar 08, 2013 | 4.931 | 5.016 | 4.907 | 4.955 | 5,924,974 | +0.05(+1.11%) |
Mar 07, 2013 | 4.962 | 5.004 | 4.859 | 4.901 | 11,402,183 | +0.02(+0.37%) |
Mar 06, 2013 | 4.708 | 4.895 | 4.659 | 4.883 | 15,448,455 | +0.15(+3.19%) |
Mar 05, 2013 | 4.931 | 5.034 | 4.693 | 4.732 | 20,487,316 | -0.11(-2.25%) |
Mar 04, 2013 | 4.835 | 4.871 | 4.786 | 4.841 | 11,915,222 | -0.02(-0.50%) |
Mar 01, 2013 | 4.901 | 4.949 | 4.847 | 4.865 | 11,170,669 | -0.16(-3.12%) |
Feb 28, 2013 | 5.079 | 5.100 | 5.010 | 5.022 | 8,944,750 | -0.02(-0.48%) |
Feb 27, 2013 | 5.052 | 5.076 | 4.991 | 5.046 | 9,477,021 | -0.05(-0.95%) |
Feb 26, 2013 | 5.016 | 5.115 | 4.979 | 5.094 | 15,776,981 | +0.15(+3.05%) |
Feb 25, 2013 | 4.982 | 5.148 | 4.895 | 4.943 | 11,560,701 | -0.01(-0.12%) |
Feb 22, 2013 | 4.991 | 5.016 | 4.841 | 4.949 | 11,656,397 | +0.06(+1.23%) |
Feb 21, 2013 | 4.889 | 4.985 | 4.856 | 4.889 | 19,188,226 | -0.01(-0.12%) |
Feb 20, 2013 | 5.064 | 5.076 | 4.826 | 4.895 | 15,974,953 | -0.22(-4.36%) |
Feb 19, 2013 | 5.191 | 5.221 | 5.082 | 5.118 | 18,869,390 | -0.14(-2.75%) |
Feb 15, 2013 | 5.432 | 5.432 | 5.254 | 5.263 | 9,811,387 | -0.13(-2.35%) |
Feb 14, 2013 | 5.444 | 5.492 | 5.390 | 5.390 | 7,857,081 | -0.04(-0.67%) |
Feb 13, 2013 | 5.408 | 5.456 | 5.372 | 5.426 | 6,601,453 | +0.02(+0.45%) |
Feb 12, 2013 | 5.372 | 5.444 | 5.354 | 5.402 | 3,126,170 | +0.02(+0.45%) |
Feb 11, 2013 | 5.323 | 5.390 | 5.305 | 5.378 | 3,737,788 | +0.04(+0.68%) |
Feb 08, 2013 | 5.381 | 5.396 | 5.269 | 5.342 | 5,421,704 | +0.00(+0.00%) |
Feb 07, 2013 | 5.444 | 5.456 | 5.326 | 5.342 | 6,441,618 | -0.02(-0.34%) |
Feb 06, 2013 | 5.299 | 5.408 | 5.275 | 5.360 | 6,002,551 | +0.12(+2.30%) |
Feb 04, 2013 | 5.287 | 5.287 | 5.218 | 5.239 | 5,290,190 | -0.11(-2.03%) |
Feb 01, 2013 | 5.384 | 5.390 | 5.342 | 5.348 | 8,747,267 | +0.02(+0.34%) |
Jan 31, 2013 | 5.269 | 5.348 | 5.266 | 5.329 | 9,228,985 | +0.09(+1.73%) |
Jan 30, 2013 | 5.299 | 5.311 | 5.221 | 5.239 | 8,969,915 | -0.08(-1.48%) |
Jan 29, 2013 | 5.293 | 5.336 | 5.221 | 5.317 | 12,841,760 | +0.13(+2.44%) |
Jan 28, 2013 | 5.281 | 5.287 | 5.142 | 5.191 | 19,239,140 | -0.02(-0.46%) |
Jan 25, 2013 | 5.257 | 5.257 | 5.148 | 5.215 | 9,273,698 | -0.05(-0.92%) |
Jan 24, 2013 | 5.354 | 5.360 | 5.227 | 5.263 | 11,353,630 | -0.08(-1.47%) |
Jan 23, 2013 | 5.372 | 5.399 | 5.333 | 5.342 | 8,957,678 | -0.02(-0.45%) |
Jan 22, 2013 | 5.354 | 5.378 | 5.293 | 5.366 | 5,431,514 | -0.02(-0.34%) |
Jan 18, 2013 | 5.384 | 5.384 | 5.317 | 5.384 | 12,388,762 | +0.02(+0.45%) |
Jan 17, 2013 | 5.420 | 5.426 | 5.354 | 5.360 | 9,541,895 | +0.00(+0.00%) |
Jan 16, 2013 | 5.402 | 5.438 | 5.287 | 5.360 | 17,165,552 | -0.06(-1.11%) |
Jan 15, 2013 | 5.420 | 5.450 | 5.372 | 5.420 | 4,255,356 | -0.01(-0.22%) |
Jan 14, 2013 | 5.505 | 5.517 | 5.426 | 5.432 | 6,493,246 | -0.01(-0.11%) |
Jan 11, 2013 | 5.498 | 5.523 | 5.390 | 5.438 | 15,215,081 | -0.12(-2.17%) |
Jan 10, 2013 | 5.547 | 5.604 | 5.474 | 5.559 | 15,121,267 | -0.02(-0.43%) |
Jan 09, 2013 | 5.649 | 5.655 | 5.511 | 5.583 | 9,789,840 | -0.11(-2.01%) |
Jan 08, 2013 | 5.686 | 5.716 | 5.598 | 5.698 | 12,293,262 | -0.12(-2.07%) |
Jan 07, 2013 | 5.710 | 5.843 | 5.692 | 5.818 | 10,964,957 | +0.07(+1.15%) |
Jan 04, 2013 | 5.716 | 5.764 | 5.677 | 5.752 | 11,141,315 | +0.03(+0.53%) |
Jan 03, 2013 | 5.716 | 5.843 | 5.692 | 5.722 | 14,133,934 | +0.05(+0.85%) |
Jan 02, 2013 | 5.610 | 5.701 | 5.411 | 5.674 | 11,844,801 | +0.26(+4.85%) |
Dec 31, 2012 | 5.342 | 5.444 | 5.275 | 5.411 | 5,186,117 | +0.08(+1.41%) |
Dec 28, 2012 | 5.311 | 5.414 | 5.305 | 5.336 | 8,541,979 | -0.04(-0.67%) |
Dec 27, 2012 | 5.420 | 5.426 | 5.293 | 5.372 | 6,356,332 | +0.00(+0.00%) |
Dec 26, 2012 | 5.336 | 5.426 | 5.329 | 5.372 | 9,692,277 | +0.11(+2.06%) |
Dec 24, 2012 | 5.221 | 5.296 | 5.160 | 5.263 | 1,197,079 | +0.00(+0.00%) |
Dec 21, 2012 | 5.191 | 5.269 | 5.173 | 5.263 | 14,665,468 | -0.13(-2.35%) |
Dec 20, 2012 | 5.402 | 5.414 | 5.317 | 5.390 | 10,391,053 | +0.01(+0.11%) |
Dec 19, 2012 | 5.336 | 5.432 | 5.305 | 5.384 | 13,698,961 | -0.01(-0.11%) |
Dec 18, 2012 | 5.221 | 5.438 | 5.203 | 5.390 | 17,675,270 | +0.14(+2.64%) |
Dec 17, 2012 | 5.239 | 5.257 | 5.185 | 5.251 | 10,089,179 | -0.02(-0.46%) |
Dec 14, 2012 | 5.221 | 5.317 | 5.203 | 5.275 | 8,607,340 | -0.01(-0.23%) |
Dec 13, 2012 | 5.408 | 5.432 | 5.251 | 5.287 | 7,076,458 | -0.13(-2.34%) |
Dec 12, 2012 | 5.444 | 5.503 | 5.360 | 5.414 | 9,741,007 | -0.02(-0.44%) |
Dec 11, 2012 | 5.426 | 5.486 | 5.417 | 5.438 | 10,629,605 | +0.01(+0.11%) |
Dec 10, 2012 | 5.402 | 5.462 | 5.384 | 5.432 | 6,199,318 | +0.07(+1.35%) |
Dec 07, 2012 | 5.348 | 5.378 | 5.317 | 5.360 | 8,930,808 | +0.10(+1.95%) |
Dec 06, 2012 | 5.203 | 5.281 | 5.167 | 5.257 | 15,794,221 | +0.11(+2.23%) |
Dec 05, 2012 | 5.148 | 5.245 | 5.064 | 5.142 | 10,237,423 | +0.11(+2.28%) |
Dec 04, 2012 | 5.106 | 5.160 | 5.004 | 5.028 | 11,065,052 | -0.10(-1.88%) |
Nov 30, 2012 | 5.167 | 5.203 | 5.040 | 5.124 | 19,137,748 | -0.26(-4.82%) |
Nov 29, 2012 | 5.269 | 5.396 | 5.257 | 5.384 | 9,744,175 | +0.06(+1.13%) |
Nov 28, 2012 | 5.215 | 5.348 | 5.170 | 5.323 | 5,208,276 | +0.02(+0.46%) |
Nov 27, 2012 | 5.450 | 5.480 | 5.257 | 5.299 | 8,756,996 | -0.10(-1.90%) |
Nov 26, 2012 | 5.408 | 5.429 | 5.342 | 5.402 | 7,136,039 | -0.06(-1.11%) |
Nov 23, 2012 | 5.384 | 5.468 | 5.372 | 5.462 | 7,139,279 | +0.21(+4.02%) |
Nov 21, 2012 | 5.209 | 5.287 | 5.112 | 5.251 | 9,462,017 | +0.11(+2.11%) |
Nov 20, 2012 | 5.136 | 5.221 | 5.094 | 5.142 | 4,567,751 | -0.04(-0.81%) |
Nov 19, 2012 | 5.160 | 5.209 | 5.142 | 5.185 | 5,767,422 | +0.09(+1.78%) |
Nov 16, 2012 | 5.106 | 5.124 | 4.991 | 5.094 | 8,493,257 | -0.02(-0.35%) |
Nov 15, 2012 | 5.100 | 5.160 | 5.058 | 5.112 | 7,212,426 | +0.00(+0.00%) |
Nov 14, 2012 | 5.209 | 5.233 | 5.082 | 5.112 | 8,328,534 | -0.15(-2.87%) |
Nov 13, 2012 | 5.221 | 5.329 | 5.197 | 5.263 | 7,854,579 | -0.06(-1.21%) |
Nov 12, 2012 | 5.322 | 5.400 | 5.310 | 5.328 | 5,767,478 | +0.01(+0.23%) |
Nov 09, 2012 | 5.376 | 5.442 | 5.282 | 5.316 | 9,719,288 | -0.01(-0.11%) |
Nov 08, 2012 | 5.394 | 5.478 | 5.285 | 5.322 | 11,143,957 | -0.05(-1.01%) |
Nov 07, 2012 | 5.490 | 5.490 | 5.352 | 5.376 | 10,938,772 | -0.13(-2.30%) |
Nov 06, 2012 | 5.460 | 5.598 | 5.442 | 5.502 | 10,205,788 | +0.15(+2.81%) |
Nov 05, 2012 | 5.291 | 5.394 | 5.255 | 5.352 | 10,234,341 | +0.08(+1.60%) |
Nov 02, 2012 | 5.406 | 5.430 | 5.237 | 5.267 | 9,720,532 | -0.02(-0.34%) |
Nov 01, 2012 | 5.117 | 5.340 | 5.117 | 5.285 | 16,298,969 | +0.00(+0.00%) |
Oct 31, 2012 | 5.267 | 5.328 | 5.231 | 5.285 | 6,216,258 | +0.02(+0.46%) |
Oct 26, 2012 | 5.316 | 5.261 | 5.261 | 5.261 | 6,928,087 | -0.08(-1.57%) |
Oct 25, 2012 | 5.496 | 5.508 | 5.334 | 5.346 | 10,621,751 | -0.05(-1.00%) |
Oct 24, 2012 | 5.394 | 5.490 | 5.337 | 5.400 | 14,830,606 | +0.11(+2.05%) |
Oct 23, 2012 | 5.322 | 5.364 | 5.258 | 5.291 | 8,396,203 | -0.10(-1.79%) |
Oct 19, 2012 | 5.598 | 5.604 | 5.364 | 5.388 | 17,124,364 | -0.23(-4.07%) |
Oct 18, 2012 | 5.604 | 5.664 | 5.580 | 5.616 | 10,362,719 | -0.11(-1.89%) |
Oct 17, 2012 | 5.770 | 5.821 | 5.679 | 5.724 | 12,871,517 | +0.00(+0.00%) |
Oct 16, 2012 | 5.628 | 5.761 | 5.598 | 5.724 | 17,306,644 | +0.12(+2.15%) |
Oct 15, 2012 | 5.616 | 5.640 | 5.532 | 5.604 | 11,217,464 | +0.01(+0.21%) |
Oct 12, 2012 | 5.664 | 5.730 | 5.592 | 5.592 | 5,962,470 | -0.07(-1.27%) |
Oct 11, 2012 | 5.622 | 5.670 | 5.604 | 5.664 | 13,589,687 | +0.10(+1.84%) |
Oct 10, 2012 | 5.646 | 5.664 | 5.550 | 5.562 | 8,239,017 | -0.07(-1.28%) |
Oct 09, 2012 | 5.670 | 5.670 | 5.562 | 5.634 | 7,754,378 | -0.02(-0.32%) |
Oct 08, 2012 | 5.556 | 5.664 | 5.520 | 5.652 | 6,637,266 | +0.07(+1.29%) |
Oct 05, 2012 | 5.634 | 5.682 | 5.550 | 5.580 | 12,223,548 | -0.05(-0.96%) |
Oct 04, 2012 | 5.670 | 5.755 | 5.562 | 5.634 | 12,181,640 | -0.05(-0.85%) |
Oct 03, 2012 | 5.700 | 5.712 | 5.616 | 5.682 | 9,494,669 | +0.00(+0.00%) |
Oct 02, 2012 | 5.803 | 5.851 | 5.634 | 5.682 | 10,464,957 | -0.11(-1.97%) |
Oct 01, 2012 | 5.767 | 5.875 | 5.748 | 5.797 | 9,392,119 | +0.08(+1.37%) |
Sep 28, 2012 | 5.730 | 5.839 | 5.676 | 5.718 | 9,421,693 | -0.09(-1.55%) |
Sep 27, 2012 | 5.953 | 5.965 | 5.742 | 5.809 | 9,082,739 | -0.07(-1.13%) |
Sep 26, 2012 | 5.779 | 5.911 | 5.646 | 5.875 | 9,643,939 | +0.07(+1.24%) |
Sep 25, 2012 | 6.091 | 6.103 | 5.773 | 5.803 | 13,873,102 | -0.25(-4.17%) |
Sep 24, 2012 | 5.989 | 6.079 | 5.929 | 6.055 | 10,201,307 | +0.07(+1.10%) |
Sep 21, 2012 | 6.055 | 6.103 | 5.968 | 5.989 | 13,260,254 | -0.01(-0.20%) |
Sep 20, 2012 | 6.019 | 6.055 | 5.911 | 6.001 | 12,360,817 | -0.08(-1.29%) |
Sep 19, 2012 | 6.133 | 6.224 | 6.061 | 6.079 | 12,389,975 | +0.00(+0.00%) |
Sep 18, 2012 | 6.133 | 6.163 | 5.995 | 6.079 | 10,768,426 | -0.08(-1.37%) |
Sep 17, 2012 | 6.085 | 6.224 | 6.061 | 6.163 | 16,965,166 | -0.08(-1.25%) |
Sep 14, 2012 | 6.260 | 6.506 | 6.175 | 6.242 | 27,193,568 | +0.07(+1.07%) |
Sep 13, 2012 | 5.851 | 6.272 | 5.815 | 6.175 | 20,189,684 | +0.32(+5.44%) |
Sep 12, 2012 | 5.869 | 5.902 | 5.797 | 5.857 | 13,386,613 | +0.07(+1.14%) |
Sep 11, 2012 | 5.718 | 5.821 | 5.706 | 5.791 | 11,872,527 | +0.08(+1.48%) |
Sep 10, 2012 | 5.779 | 5.827 | 5.664 | 5.706 | 13,034,755 | -0.16(-2.67%) |
Sep 07, 2012 | 5.761 | 5.923 | 5.761 | 5.863 | 8,530,196 | +0.19(+3.28%) |
Sep 06, 2012 | 5.520 | 5.694 | 5.490 | 5.676 | 14,663,031 | +0.30(+5.59%) |
Sep 05, 2012 | 5.394 | 5.424 | 5.328 | 5.376 | 8,724,058 | +0.13(+2.52%) |
Sep 04, 2012 | 5.237 | 5.316 | 5.159 | 5.243 | 9,705,897 | -0.13(-2.35%) |
Aug 31, 2012 | 5.382 | 5.478 | 5.334 | 5.370 | 11,039,087 | +0.00(+0.00%) |
Aug 30, 2012 | 5.340 | 5.382 | 5.291 | 5.370 | 9,007,857 | +0.02(+0.34%) |
Aug 29, 2012 | 5.460 | 5.466 | 5.298 | 5.352 | 7,176,433 | -0.13(-2.41%) |
Aug 27, 2012 | 5.538 | 5.556 | 5.466 | 5.484 | 8,429,704 | -0.13(-2.25%) |
Aug 24, 2012 | 5.622 | 5.652 | 5.520 | 5.610 | 9,378,863 | -0.03(-0.53%) |
Aug 23, 2012 | 5.646 | 5.706 | 5.610 | 5.640 | 21,556,838 | -0.21(-3.60%) |
Aug 22, 2012 | 5.827 | 5.857 | 5.634 | 5.851 | 23,607,566 | -0.01(-0.10%) |
Aug 21, 2012 | 6.013 | 6.067 | 5.761 | 5.857 | 15,750,720 | -0.11(-1.81%) |
Aug 20, 2012 | 6.031 | 6.031 | 5.875 | 5.965 | 12,410,685 | -0.08(-1.29%) |
Aug 17, 2012 | 6.025 | 6.085 | 5.983 | 6.043 | 6,623,693 | -0.01(-0.20%) |
Aug 16, 2012 | 6.001 | 6.085 | 5.863 | 6.055 | 11,616,816 | +0.17(+2.86%) |
Aug 15, 2012 | 5.875 | 5.917 | 5.694 | 5.887 | 11,339,927 | +0.05(+0.82%) |
Aug 14, 2012 | 6.007 | 6.091 | 5.803 | 5.839 | 15,033,342 | -0.01(-0.16%) |
Aug 13, 2012 | 5.758 | 5.908 | 5.710 | 5.848 | 15,023,902 | +0.01(+0.21%) |
Aug 10, 2012 | 5.639 | 5.851 | 5.609 | 5.836 | 14,696,710 | +0.14(+2.42%) |
Aug 09, 2012 | 5.746 | 5.803 | 5.657 | 5.698 | 12,282,327 | -0.05(-0.83%) |
Aug 08, 2012 | 5.585 | 5.746 | 5.555 | 5.746 | 16,758,628 | +0.14(+2.56%) |
Aug 07, 2012 | 5.785 | 5.800 | 5.555 | 5.603 | 17,390,322 | -0.10(-1.78%) |
Aug 06, 2012 | 5.615 | 5.842 | 5.615 | 5.704 | 13,134,249 | +0.15(+2.69%) |
Aug 03, 2012 | 5.543 | 5.698 | 5.501 | 5.555 | 12,994,392 | +0.23(+4.27%) |
Aug 02, 2012 | 5.214 | 5.387 | 5.202 | 5.327 | 19,055,468 | +0.02(+0.45%) |
Aug 01, 2012 | 5.450 | 5.459 | 5.279 | 5.303 | 13,845,187 | -0.14(-2.64%) |
Jul 31, 2012 | 5.393 | 5.495 | 5.363 | 5.447 | 16,824,092 | +0.00(+0.00%) |
Jul 30, 2012 | 5.435 | 5.483 | 5.199 | 5.447 | 12,585,938 | +0.04(+0.78%) |
Jul 27, 2012 | 5.220 | 5.534 | 5.160 | 5.405 | 17,862,014 | +0.32(+6.24%) |
Jul 26, 2012 | 5.028 | 5.139 | 4.992 | 5.088 | 10,862,026 | +0.19(+3.78%) |
Jul 25, 2012 | 5.046 | 5.058 | 4.857 | 4.902 | 9,062,418 | -0.09(-1.80%) |
Jul 24, 2012 | 5.136 | 5.136 | 4.932 | 4.992 | 11,928,133 | -0.07(-1.30%) |
Jul 23, 2012 | 5.076 | 5.082 | 4.962 | 5.058 | 8,772,283 | -0.20(-3.76%) |
Jul 20, 2012 | 5.303 | 5.393 | 5.190 | 5.255 | 11,146,306 | -0.16(-2.98%) |
Jul 19, 2012 | 5.309 | 5.465 | 5.285 | 5.417 | 11,514,346 | +0.15(+2.84%) |
Jul 18, 2012 | 5.076 | 5.318 | 5.055 | 5.267 | 12,195,351 | +0.16(+3.17%) |
Jul 17, 2012 | 5.064 | 5.154 | 5.010 | 5.106 | 9,386,614 | +0.10(+1.91%) |
Jul 16, 2012 | 5.076 | 5.100 | 4.926 | 5.010 | 10,079,278 | -0.08(-1.65%) |
Jul 13, 2012 | 5.118 | 5.154 | 5.040 | 5.094 | 11,802,024 | +0.10(+2.04%) |
Jul 12, 2012 | 4.872 | 5.046 | 4.830 | 4.992 | 9,897,547 | -0.01(-0.12%) |
Jul 11, 2012 | 5.016 | 5.064 | 4.914 | 4.998 | 12,271,249 | -0.05(-0.95%) |
Jul 10, 2012 | 5.255 | 5.267 | 5.016 | 5.046 | 10,443,182 | -0.11(-2.20%) |
Jul 09, 2012 | 5.160 | 5.234 | 5.130 | 5.160 | 7,784,074 | -0.05(-1.03%) |
Jul 06, 2012 | 5.226 | 5.255 | 5.166 | 5.214 | 10,126,138 | -0.17(-3.22%) |
Jul 05, 2012 | 5.273 | 5.489 | 5.243 | 5.387 | 19,528,696 | -0.06(-1.10%) |
Jul 03, 2012 | 5.339 | 5.453 | 5.327 | 5.447 | 9,878,128 | +0.11(+2.02%) |
Jul 02, 2012 | 5.291 | 5.339 | 5.237 | 5.339 | 11,180,795 | +0.10(+1.83%) |
Jun 29, 2012 | 5.040 | 5.273 | 5.019 | 5.243 | 14,649,750 | +0.51(+10.75%) |
Jun 28, 2012 | 4.711 | 4.753 | 4.591 | 4.735 | 13,327,334 | -0.02(-0.38%) |
Jun 27, 2012 | 4.705 | 4.824 | 4.705 | 4.753 | 7,114,678 | +0.06(+1.28%) |
Jun 26, 2012 | 4.687 | 4.747 | 4.639 | 4.693 | 9,475,435 | +0.01(+0.13%) |
Jun 25, 2012 | 4.729 | 4.753 | 4.651 | 4.687 | 9,916,507 | -0.13(-2.73%) |
Jun 22, 2012 | 4.968 | 4.986 | 4.771 | 4.819 | 11,399,357 | -0.08(-1.59%) |
Jun 21, 2012 | 5.040 | 5.064 | 4.878 | 4.896 | 15,197,457 | -0.26(-5.10%) |
Jun 20, 2012 | 5.267 | 5.321 | 5.142 | 5.160 | 16,488,196 | -0.16(-2.93%) |
Jun 19, 2012 | 5.076 | 5.333 | 5.046 | 5.315 | 16,186,713 | +0.16(+3.14%) |
Jun 18, 2012 | 5.142 | 5.190 | 5.100 | 5.154 | 10,853,962 | -0.05(-0.92%) |
Jun 15, 2012 | 5.124 | 5.208 | 5.094 | 5.202 | 11,874,860 | +0.13(+2.48%) |
Jun 14, 2012 | 4.962 | 5.118 | 4.914 | 5.076 | 11,289,910 | +0.11(+2.29%) |
Jun 13, 2012 | 4.932 | 5.046 | 4.890 | 4.962 | 13,663,073 | -0.01(-0.24%) |
Jun 12, 2012 | 4.866 | 4.998 | 4.854 | 4.974 | 13,043,618 | +0.13(+2.72%) |
Jun 11, 2012 | 5.052 | 5.052 | 4.830 | 4.842 | 10,476,593 | -0.10(-1.94%) |
Jun 08, 2012 | 4.920 | 4.950 | 4.819 | 4.938 | 9,687,221 | -0.05(-0.96%) |
Jun 07, 2012 | 5.046 | 5.124 | 4.962 | 4.986 | 11,603,385 | +0.05(+1.09%) |
Jun 06, 2012 | 4.783 | 4.938 | 4.783 | 4.932 | 14,337,860 | +0.18(+3.78%) |
Jun 05, 2012 | 4.765 | 4.890 | 4.735 | 4.753 | 10,914,372 | +0.04(+0.76%) |
Jun 04, 2012 | 4.669 | 4.753 | 4.651 | 4.717 | 11,730,546 | +0.10(+2.20%) |
Jun 01, 2012 | 4.555 | 4.723 | 4.549 | 4.615 | 12,670,798 | -0.14(-3.02%) |
May 31, 2012 | 4.699 | 4.759 | 4.627 | 4.759 | 14,608,473 | -0.01(-0.25%) |
May 30, 2012 | 4.753 | 4.820 | 4.729 | 4.771 | 10,400,966 | -0.15(-3.04%) |
May 29, 2012 | 4.968 | 4.968 | 4.836 | 4.920 | 11,485,151 | +0.10(+1.99%) |
May 25, 2012 | 4.747 | 4.896 | 4.711 | 4.824 | 11,691,468 | +0.09(+1.90%) |
May 24, 2012 | 4.801 | 4.813 | 4.621 | 4.735 | 13,447,628 | -0.05(-1.12%) |
May 23, 2012 | 4.711 | 4.801 | 4.627 | 4.789 | 14,436,769 | +0.04(+0.88%) |
May 22, 2012 | 4.830 | 4.938 | 4.717 | 4.747 | 13,000,961 | -0.12(-2.46%) |
May 21, 2012 | 4.615 | 4.908 | 4.615 | 4.866 | 14,055,787 | +0.28(+6.14%) |
May 18, 2012 | 4.639 | 4.696 | 4.498 | 4.585 | 20,054,342 | -0.04(-0.78%) |
May 17, 2012 | 4.759 | 4.839 | 4.615 | 4.621 | 17,089,570 | -0.11(-2.40%) |
May 16, 2012 | 4.914 | 4.926 | 4.711 | 4.735 | 14,298,306 | -0.01(-0.25%) |
May 15, 2012 | 4.878 | 4.920 | 4.729 | 4.747 | 11,952,974 | -0.12(-2.46%) |
May 14, 2012 | 4.860 | 4.932 | 4.833 | 4.866 | 11,105,945 | -0.17(-3.46%) |
May 11, 2012 | 4.945 | 5.160 | 4.939 | 5.041 | 16,878,872 | +0.01(+0.12%) |
May 10, 2012 | 4.993 | 5.142 | 4.951 | 5.035 | 18,120,122 | +0.15(+3.05%) |
May 09, 2012 | 4.826 | 4.981 | 4.814 | 4.886 | 17,198,148 | -0.07(-1.33%) |
May 08, 2012 | 5.053 | 5.059 | 4.898 | 4.951 | 16,491,842 | -0.21(-4.05%) |
May 07, 2012 | 5.035 | 5.166 | 4.951 | 5.160 | 14,485,770 | +0.02(+0.35%) |
May 04, 2012 | 5.351 | 5.369 | 5.142 | 5.142 | 13,687,549 | -0.30(-5.59%) |
May 03, 2012 | 5.482 | 5.494 | 5.351 | 5.446 | 11,933,904 | -0.13(-2.25%) |
May 02, 2012 | 5.566 | 5.584 | 5.446 | 5.572 | 6,022,972 | -0.07(-1.16%) |
May 01, 2012 | 5.619 | 5.745 | 5.560 | 5.637 | 4,785,816 | +0.04(+0.64%) |
Apr 30, 2012 | 5.643 | 5.667 | 5.524 | 5.602 | 8,767,482 | -0.04(-0.74%) |
Apr 27, 2012 | 5.721 | 5.745 | 5.625 | 5.643 | 8,223,509 | -0.05(-0.84%) |
Apr 26, 2012 | 5.596 | 5.733 | 5.530 | 5.691 | 9,178,649 | +0.06(+1.06%) |
Apr 25, 2012 | 5.685 | 5.709 | 5.572 | 5.631 | 9,775,543 | +0.05(+0.96%) |
Apr 24, 2012 | 5.470 | 5.614 | 5.464 | 5.578 | 9,120,227 | +0.02(+0.32%) |
Apr 23, 2012 | 5.518 | 5.560 | 5.429 | 5.560 | 7,934,898 | -0.14(-2.41%) |
Apr 20, 2012 | 5.715 | 5.804 | 5.667 | 5.697 | 6,356,709 | +0.03(+0.53%) |
Apr 19, 2012 | 5.745 | 5.784 | 5.599 | 5.667 | 7,329,378 | -0.06(-1.04%) |
Apr 18, 2012 | 5.608 | 5.757 | 5.593 | 5.727 | 9,289,631 | +0.08(+1.37%) |
Apr 17, 2012 | 5.631 | 5.721 | 5.608 | 5.649 | 7,073,119 | +0.05(+0.96%) |
Apr 16, 2012 | 5.733 | 5.751 | 5.506 | 5.596 | 12,124,597 | -0.07(-1.26%) |
Apr 13, 2012 | 5.655 | 5.685 | 5.518 | 5.667 | 11,095,577 | -0.05(-0.94%) |
Apr 12, 2012 | 5.512 | 5.769 | 5.500 | 5.721 | 12,076,340 | +0.17(+3.01%) |
Apr 11, 2012 | 5.560 | 5.614 | 5.500 | 5.554 | 11,166,983 | +0.08(+1.42%) |
Apr 10, 2012 | 5.530 | 5.548 | 5.352 | 5.476 | 16,472,246 | -0.13(-2.34%) |
Apr 09, 2012 | 5.554 | 5.649 | 5.542 | 5.608 | 7,472,624 | -0.07(-1.16%) |
Apr 05, 2012 | 5.625 | 5.727 | 5.602 | 5.673 | 10,892,859 | +0.04(+0.64%) |
Apr 04, 2012 | 5.709 | 5.745 | 5.596 | 5.637 | 10,844,566 | -0.19(-3.28%) |
Apr 03, 2012 | 5.930 | 5.965 | 5.718 | 5.828 | 9,834,349 | -0.08(-1.31%) |