Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 5.212 | 5.331 | 5.212 | 5.331 | 63,098 | +0.08(+1.60%) |
Dec 28, 2012 | 5.240 | 5.268 | 5.118 | 5.247 | 87,494 | -0.04(-0.73%) |
Dec 27, 2012 | 5.285 | 5.324 | 5.219 | 5.285 | 74,612 | +0.01(+0.13%) |
Dec 26, 2012 | 5.257 | 5.294 | 5.243 | 5.278 | 68,012 | +0.00(+0.07%) |
Dec 24, 2012 | 5.268 | 5.314 | 5.268 | 5.275 | 27,605 | -0.04(-0.72%) |
Dec 21, 2012 | 5.243 | 5.313 | 5.243 | 5.313 | 68,224 | -0.01(-0.20%) |
Dec 20, 2012 | 5.233 | 5.366 | 5.233 | 5.324 | 100,049 | +0.06(+1.20%) |
Dec 19, 2012 | 5.198 | 5.264 | 5.191 | 5.261 | 96,894 | +0.03(+0.53%) |
Dec 18, 2012 | 5.121 | 5.233 | 5.107 | 5.233 | 134,561 | +0.09(+1.70%) |
Dec 17, 2012 | 5.146 | 5.181 | 5.125 | 5.146 | 91,679 | -0.02(-0.41%) |
Dec 14, 2012 | 5.114 | 5.191 | 5.114 | 5.167 | 73,905 | +0.01(+0.27%) |
Dec 13, 2012 | 5.065 | 5.153 | 5.065 | 5.153 | 92,262 | +0.06(+1.24%) |
Dec 12, 2012 | 5.097 | 5.142 | 5.086 | 5.090 | 80,705 | -0.02(-0.48%) |
Dec 11, 2012 | 5.083 | 5.188 | 5.083 | 5.114 | 86,604 | +0.07(+1.46%) |
Dec 10, 2012 | 5.083 | 5.093 | 5.037 | 5.041 | 49,896 | -0.06(-1.17%) |
Dec 07, 2012 | 5.153 | 5.153 | 5.041 | 5.100 | 143,932 | -0.05(-0.95%) |
Dec 06, 2012 | 5.184 | 5.202 | 5.118 | 5.149 | 40,221 | -0.06(-1.07%) |
Dec 05, 2012 | 5.219 | 5.243 | 5.170 | 5.205 | 60,143 | +0.01(+0.20%) |
Dec 04, 2012 | 5.170 | 5.226 | 5.167 | 5.195 | 109,867 | +0.01(+0.13%) |
Nov 30, 2012 | 5.139 | 5.188 | 5.086 | 5.188 | 90,735 | +0.06(+1.23%) |
Nov 29, 2012 | 5.128 | 5.146 | 5.078 | 5.125 | 60,909 | +0.04(+0.76%) |
Nov 28, 2012 | 5.135 | 5.135 | 5.079 | 5.086 | 111,595 | -0.03(-0.68%) |
Nov 27, 2012 | 5.065 | 5.128 | 5.030 | 5.121 | 126,082 | +0.10(+1.95%) |
Nov 26, 2012 | 5.202 | 5.208 | 4.992 | 5.023 | 158,101 | -0.19(-3.62%) |
Nov 23, 2012 | 5.163 | 5.222 | 5.163 | 5.212 | 34,436 | +0.09(+1.71%) |
Nov 21, 2012 | 5.153 | 5.153 | 5.097 | 5.125 | 69,920 | +0.00(+0.07%) |
Nov 20, 2012 | 5.019 | 5.121 | 4.998 | 5.121 | 165,856 | +0.10(+2.04%) |
Nov 19, 2012 | 4.879 | 5.019 | 4.879 | 5.019 | 132,222 | +0.22(+4.55%) |
Nov 16, 2012 | 4.749 | 5.019 | 4.749 | 4.800 | 200,413 | +0.02(+0.43%) |
Nov 15, 2012 | 4.800 | 4.824 | 4.698 | 4.780 | 184,657 | -0.03(-0.57%) |
Nov 14, 2012 | 4.991 | 5.008 | 4.807 | 4.807 | 138,912 | -0.20(-3.96%) |
Nov 13, 2012 | 5.026 | 5.049 | 4.978 | 5.005 | 153,996 | -0.10(-1.94%) |
Nov 12, 2012 | 5.094 | 5.107 | 5.063 | 5.104 | 64,491 | -0.00(-0.07%) |
Nov 09, 2012 | 5.138 | 5.148 | 5.087 | 5.107 | 87,630 | -0.07(-1.32%) |
Nov 08, 2012 | 5.148 | 5.207 | 5.148 | 5.176 | 53,012 | -0.01(-0.26%) |
Nov 07, 2012 | 5.237 | 5.268 | 5.172 | 5.189 | 103,239 | -0.11(-2.00%) |
Nov 06, 2012 | 5.275 | 5.312 | 5.265 | 5.295 | 73,375 | +0.02(+0.45%) |
Nov 05, 2012 | 5.265 | 5.282 | 5.237 | 5.271 | 54,992 | -0.01(-0.26%) |
Nov 02, 2012 | 5.346 | 5.360 | 5.285 | 5.285 | 86,842 | -0.08(-1.40%) |
Nov 01, 2012 | 5.340 | 5.370 | 5.340 | 5.360 | 40,918 | +0.05(+0.96%) |
Oct 31, 2012 | 5.333 | 5.333 | 5.294 | 5.309 | 46,126 | +0.00(+0.06%) |
Oct 26, 2012 | 5.329 | 5.306 | 5.306 | 5.306 | 39,249 | -0.01(-0.26%) |
Oct 25, 2012 | 5.302 | 5.319 | 5.295 | 5.319 | 42,342 | +0.04(+0.71%) |
Oct 24, 2012 | 5.254 | 5.306 | 5.254 | 5.282 | 37,831 | +0.03(+0.59%) |
Oct 23, 2012 | 5.292 | 5.292 | 5.230 | 5.251 | 47,948 | -0.09(-1.66%) |
Oct 19, 2012 | 5.418 | 5.418 | 5.319 | 5.340 | 75,246 | -0.07(-1.26%) |
Oct 18, 2012 | 5.428 | 5.428 | 5.374 | 5.408 | 43,074 | +0.00(+0.00%) |
Oct 17, 2012 | 5.428 | 5.435 | 5.408 | 5.408 | 48,074 | -0.01(-0.13%) |
Oct 16, 2012 | 5.384 | 5.500 | 5.367 | 5.415 | 67,974 | +0.08(+1.47%) |
Oct 15, 2012 | 5.329 | 5.370 | 5.217 | 5.336 | 199,332 | -0.01(-0.26%) |
Oct 12, 2012 | 5.350 | 5.394 | 5.329 | 5.350 | 78,026 | -0.02(-0.32%) |
Oct 11, 2012 | 5.360 | 5.381 | 5.350 | 5.367 | 94,209 | -0.01(-0.19%) |
Oct 10, 2012 | 5.405 | 5.466 | 5.346 | 5.377 | 66,972 | -0.06(-1.07%) |
Oct 09, 2012 | 5.432 | 5.435 | 5.411 | 5.435 | 63,211 | -0.03(-0.56%) |
Oct 08, 2012 | 5.449 | 5.466 | 5.415 | 5.466 | 50,414 | +0.00(+0.06%) |
Oct 05, 2012 | 5.497 | 5.504 | 5.456 | 5.463 | 65,698 | +0.00(+0.00%) |
Oct 04, 2012 | 5.401 | 5.473 | 5.401 | 5.463 | 79,177 | +0.06(+1.20%) |
Oct 03, 2012 | 5.401 | 5.411 | 5.387 | 5.398 | 68,846 | -0.03(-0.57%) |
Oct 02, 2012 | 5.394 | 5.435 | 5.394 | 5.428 | 45,051 | +0.04(+0.76%) |
Oct 01, 2012 | 5.442 | 5.442 | 5.377 | 5.387 | 65,039 | -0.01(-0.25%) |
Sep 28, 2012 | 5.384 | 5.405 | 5.360 | 5.401 | 50,473 | -0.01(-0.19%) |
Sep 27, 2012 | 5.401 | 5.452 | 5.384 | 5.411 | 62,646 | -0.00(-0.06%) |
Sep 26, 2012 | 5.476 | 5.476 | 5.401 | 5.415 | 40,447 | -0.06(-1.12%) |
Sep 25, 2012 | 5.504 | 5.531 | 5.473 | 5.476 | 48,522 | -0.01(-0.12%) |
Sep 24, 2012 | 5.432 | 5.483 | 5.432 | 5.483 | 44,720 | -0.01(-0.12%) |
Sep 21, 2012 | 5.486 | 5.490 | 5.435 | 5.490 | 30,678 | +0.03(+0.56%) |
Sep 20, 2012 | 5.387 | 5.459 | 5.377 | 5.459 | 40,953 | +0.02(+0.44%) |
Sep 19, 2012 | 5.405 | 5.449 | 5.394 | 5.435 | 31,460 | +0.00(+0.00%) |
Sep 18, 2012 | 5.415 | 5.435 | 5.381 | 5.435 | 45,772 | -0.01(-0.18%) |
Sep 17, 2012 | 5.507 | 5.507 | 5.398 | 5.445 | 61,462 | -0.04(-0.81%) |
Sep 14, 2012 | 5.449 | 5.504 | 5.449 | 5.490 | 58,914 | +0.01(+0.19%) |
Sep 13, 2012 | 5.408 | 5.480 | 5.408 | 5.480 | 59,140 | +0.04(+0.82%) |
Sep 12, 2012 | 5.442 | 5.462 | 5.411 | 5.435 | 97,507 | -0.04(-0.75%) |
Sep 11, 2012 | 5.391 | 5.476 | 5.371 | 5.476 | 72,443 | +0.11(+2.10%) |
Sep 10, 2012 | 5.350 | 5.367 | 5.332 | 5.364 | 86,655 | -0.03(-0.63%) |
Sep 07, 2012 | 5.405 | 5.405 | 5.353 | 5.398 | 47,898 | +0.01(+0.25%) |
Sep 06, 2012 | 5.367 | 5.398 | 5.319 | 5.384 | 68,987 | +0.00(+0.00%) |
Sep 05, 2012 | 5.370 | 5.403 | 5.329 | 5.384 | 54,374 | -0.02(-0.32%) |
Sep 04, 2012 | 5.357 | 5.408 | 5.351 | 5.401 | 116,215 | +0.00(+0.06%) |
Aug 31, 2012 | 5.428 | 5.432 | 5.367 | 5.398 | 81,529 | +0.04(+0.70%) |
Aug 30, 2012 | 5.333 | 5.360 | 5.326 | 5.360 | 35,520 | -0.02(-0.32%) |
Aug 29, 2012 | 5.343 | 5.390 | 5.333 | 5.377 | 47,678 | +0.08(+1.42%) |
Aug 27, 2012 | 5.275 | 5.312 | 5.268 | 5.302 | 23,587 | +0.05(+0.91%) |
Aug 24, 2012 | 5.432 | 5.432 | 5.247 | 5.254 | 262,283 | -0.24(-4.41%) |
Aug 23, 2012 | 5.336 | 5.500 | 5.292 | 5.497 | 162,467 | +0.15(+2.88%) |
Aug 22, 2012 | 5.302 | 5.343 | 5.275 | 5.343 | 85,404 | -0.00(-0.06%) |
Aug 21, 2012 | 5.356 | 5.383 | 5.326 | 5.346 | 190,827 | +0.02(+0.31%) |
Aug 20, 2012 | 5.363 | 5.363 | 5.260 | 5.330 | 91,526 | +0.05(+1.01%) |
Aug 17, 2012 | 5.276 | 5.346 | 5.230 | 5.276 | 84,450 | -0.01(-0.23%) |
Aug 16, 2012 | 5.313 | 5.340 | 5.273 | 5.289 | 77,371 | -0.04(-0.83%) |
Aug 15, 2012 | 5.283 | 5.370 | 5.273 | 5.333 | 56,670 | +0.04(+0.69%) |
Aug 14, 2012 | 5.333 | 5.363 | 5.296 | 5.296 | 64,564 | -0.07(-1.24%) |
Aug 13, 2012 | 5.276 | 5.363 | 5.270 | 5.363 | 45,681 | +0.05(+1.00%) |
Aug 10, 2012 | 5.283 | 5.310 | 5.250 | 5.310 | 27,291 | +0.01(+0.25%) |
Aug 09, 2012 | 5.273 | 5.306 | 5.266 | 5.296 | 57,039 | -0.01(-0.19%) |
Aug 08, 2012 | 5.243 | 5.310 | 5.243 | 5.306 | 49,534 | +0.04(+0.76%) |
Aug 07, 2012 | 5.186 | 5.290 | 5.186 | 5.266 | 78,635 | +0.06(+1.15%) |
Aug 06, 2012 | 5.183 | 5.226 | 5.173 | 5.206 | 24,854 | +0.01(+0.19%) |
Aug 03, 2012 | 5.196 | 5.226 | 5.183 | 5.196 | 60,677 | +0.01(+0.13%) |
Aug 02, 2012 | 5.166 | 5.190 | 5.146 | 5.190 | 9,163 | -0.02(-0.32%) |
Aug 01, 2012 | 5.213 | 5.243 | 5.136 | 5.206 | 38,808 | +0.05(+1.04%) |
Jul 31, 2012 | 5.156 | 5.210 | 5.143 | 5.153 | 57,039 | -0.04(-0.77%) |
Jul 30, 2012 | 5.186 | 5.223 | 5.176 | 5.193 | 52,736 | -0.03(-0.51%) |
Jul 27, 2012 | 5.176 | 5.223 | 5.159 | 5.220 | 49,630 | +0.10(+1.89%) |
Jul 26, 2012 | 5.036 | 5.123 | 5.026 | 5.123 | 43,405 | +0.12(+2.47%) |
Jul 25, 2012 | 4.969 | 5.053 | 4.962 | 4.999 | 50,097 | +0.01(+0.26%) |
Jul 24, 2012 | 5.076 | 5.076 | 4.983 | 4.986 | 41,620 | -0.08(-1.51%) |
Jul 23, 2012 | 5.076 | 5.123 | 5.059 | 5.063 | 61,713 | -0.10(-1.88%) |
Jul 20, 2012 | 5.156 | 5.166 | 5.120 | 5.159 | 38,101 | +0.01(+0.13%) |
Jul 19, 2012 | 5.206 | 5.206 | 5.146 | 5.153 | 51,325 | -0.04(-0.77%) |
Jul 18, 2012 | 5.153 | 5.220 | 5.150 | 5.193 | 45,630 | +0.00(+0.06%) |
Jul 17, 2012 | 5.179 | 5.236 | 5.173 | 5.190 | 56,964 | +0.02(+0.39%) |
Jul 16, 2012 | 5.166 | 5.206 | 5.046 | 5.169 | 40,446 | +0.03(+0.52%) |
Jul 13, 2012 | 5.083 | 5.156 | 5.083 | 5.143 | 25,725 | +0.04(+0.70%) |
Jul 12, 2012 | 5.019 | 5.109 | 4.972 | 5.107 | 74,952 | +0.02(+0.35%) |
Jul 11, 2012 | 5.089 | 5.139 | 5.063 | 5.089 | 22,737 | -0.02(-0.46%) |
Jul 10, 2012 | 5.136 | 5.179 | 5.079 | 5.113 | 41,895 | -0.03(-0.65%) |
Jul 09, 2012 | 5.069 | 5.243 | 5.069 | 5.146 | 118,075 | +0.02(+0.47%) |
Jul 06, 2012 | 5.153 | 5.153 | 5.085 | 5.122 | 17,913 | -0.03(-0.65%) |
Jul 05, 2012 | 5.166 | 5.240 | 5.089 | 5.156 | 49,807 | -0.06(-1.16%) |
Jul 03, 2012 | 5.099 | 5.240 | 5.099 | 5.216 | 77,629 | +0.14(+2.83%) |
Jul 02, 2012 | 4.949 | 5.136 | 4.949 | 5.073 | 123,196 | +0.15(+3.12%) |
Jun 29, 2012 | 4.846 | 4.926 | 4.846 | 4.919 | 25,626 | +0.12(+2.58%) |
Jun 28, 2012 | 4.752 | 4.836 | 4.742 | 4.795 | 34,026 | -0.01(-0.28%) |
Jun 27, 2012 | 4.792 | 4.832 | 4.782 | 4.809 | 9,579 | -0.01(-0.14%) |
Jun 26, 2012 | 4.759 | 4.816 | 4.709 | 4.816 | 34,739 | +0.05(+0.98%) |
Jun 25, 2012 | 4.869 | 4.869 | 4.752 | 4.769 | 70,122 | -0.13(-2.66%) |
Jun 22, 2012 | 4.866 | 4.899 | 4.822 | 4.899 | 49,993 | +0.04(+0.82%) |
Jun 21, 2012 | 4.852 | 4.859 | 4.799 | 4.859 | 78,599 | +0.03(+0.55%) |
Jun 20, 2012 | 4.809 | 4.832 | 4.789 | 4.832 | 34,646 | +0.02(+0.42%) |
Jun 19, 2012 | 4.765 | 4.819 | 4.762 | 4.812 | 34,316 | +0.05(+0.98%) |
Jun 18, 2012 | 4.759 | 4.765 | 4.649 | 4.765 | 78,416 | -0.01(-0.21%) |
Jun 15, 2012 | 4.729 | 4.775 | 4.705 | 4.775 | 72,652 | +0.04(+0.92%) |
Jun 14, 2012 | 4.685 | 4.732 | 4.675 | 4.732 | 30,175 | +0.05(+1.00%) |
Jun 13, 2012 | 4.672 | 4.729 | 4.672 | 4.685 | 39,365 | +0.01(+0.14%) |
Jun 12, 2012 | 4.669 | 4.692 | 4.624 | 4.679 | 35,424 | +0.03(+0.72%) |
Jun 11, 2012 | 4.695 | 4.695 | 4.612 | 4.645 | 37,323 | +0.01(+0.14%) |
Jun 08, 2012 | 4.665 | 4.665 | 4.595 | 4.639 | 25,297 | -0.05(-1.14%) |
Jun 07, 2012 | 4.679 | 4.699 | 4.655 | 4.692 | 55,787 | +0.04(+0.86%) |
Jun 06, 2012 | 4.592 | 4.652 | 4.575 | 4.652 | 67,861 | +0.10(+2.13%) |
Jun 05, 2012 | 4.528 | 4.565 | 4.518 | 4.555 | 41,054 | +0.04(+0.81%) |
Jun 04, 2012 | 4.502 | 4.548 | 4.502 | 4.518 | 67,313 | -0.02(-0.51%) |
Jun 01, 2012 | 4.565 | 4.639 | 4.505 | 4.542 | 293,442 | -0.06(-1.38%) |
May 31, 2012 | 4.665 | 4.672 | 4.575 | 4.605 | 116,321 | -0.06(-1.22%) |
May 30, 2012 | 4.739 | 4.739 | 4.625 | 4.662 | 98,018 | -0.10(-2.03%) |
May 29, 2012 | 4.765 | 4.795 | 4.722 | 4.759 | 31,124 | +0.01(+0.14%) |
May 25, 2012 | 4.772 | 4.794 | 4.735 | 4.752 | 55,505 | -0.00(-0.07%) |
May 24, 2012 | 4.816 | 4.816 | 4.702 | 4.755 | 21,752 | -0.02(-0.49%) |
May 23, 2012 | 4.849 | 4.849 | 4.705 | 4.779 | 102,729 | -0.07(-1.38%) |
May 22, 2012 | 4.892 | 4.919 | 4.846 | 4.846 | 83,896 | -0.01(-0.27%) |
May 21, 2012 | 4.859 | 4.859 | 4.827 | 4.859 | 56,126 | +0.00(+0.00%) |
May 18, 2012 | 4.944 | 4.944 | 4.768 | 4.859 | 97,463 | -0.08(-1.59%) |
May 17, 2012 | 4.973 | 4.992 | 4.882 | 4.937 | 89,508 | -0.03(-0.59%) |
May 16, 2012 | 4.970 | 4.985 | 4.931 | 4.967 | 38,466 | +0.00(+0.00%) |
May 15, 2012 | 5.061 | 5.061 | 4.960 | 4.967 | 54,412 | -0.07(-1.36%) |
May 14, 2012 | 5.064 | 5.064 | 5.002 | 5.035 | 32,376 | -0.03(-0.55%) |
May 11, 2012 | 5.090 | 5.103 | 5.055 | 5.063 | 59,282 | +0.01(+0.16%) |
May 10, 2012 | 5.032 | 5.094 | 5.032 | 5.055 | 54,513 | +0.04(+0.85%) |
May 09, 2012 | 4.973 | 5.022 | 4.947 | 5.012 | 80,477 | -0.04(-0.71%) |
May 08, 2012 | 4.989 | 5.074 | 4.976 | 5.048 | 68,598 | -0.01(-0.26%) |
May 07, 2012 | 5.042 | 5.061 | 4.980 | 5.061 | 79,873 | +0.01(+0.26%) |
May 04, 2012 | 5.006 | 5.071 | 4.977 | 5.048 | 85,838 | -0.00(-0.06%) |
May 03, 2012 | 5.103 | 5.103 | 5.023 | 5.051 | 77,313 | -0.08(-1.46%) |
May 02, 2012 | 5.103 | 5.133 | 5.064 | 5.126 | 93,946 | -0.03(-0.62%) |
May 01, 2012 | 5.136 | 5.169 | 5.097 | 5.158 | 82,719 | -0.03(-0.51%) |
Apr 30, 2012 | 5.113 | 5.185 | 5.113 | 5.185 | 78,279 | +0.04(+0.82%) |
Apr 27, 2012 | 5.159 | 5.162 | 5.113 | 5.143 | 95,053 | -0.04(-0.76%) |
Apr 26, 2012 | 5.156 | 5.182 | 5.129 | 5.182 | 46,966 | +0.01(+0.25%) |
Apr 25, 2012 | 5.120 | 5.169 | 5.097 | 5.169 | 56,776 | +0.06(+1.08%) |
Apr 24, 2012 | 5.077 | 5.141 | 5.074 | 5.113 | 68,576 | +0.02(+0.38%) |
Apr 23, 2012 | 5.103 | 5.130 | 5.058 | 5.094 | 60,257 | -0.05(-0.89%) |
Apr 20, 2012 | 5.165 | 5.169 | 5.123 | 5.139 | 41,257 | -0.03(-0.51%) |
Apr 19, 2012 | 5.169 | 5.178 | 5.130 | 5.165 | 43,992 | +0.01(+0.25%) |
Apr 18, 2012 | 5.185 | 5.224 | 5.113 | 5.152 | 55,350 | -0.05(-0.94%) |
Apr 17, 2012 | 5.185 | 5.221 | 5.172 | 5.201 | 61,171 | +0.00(+0.01%) |
Apr 16, 2012 | 5.192 | 5.201 | 5.165 | 5.201 | 36,997 | +0.00(+0.06%) |
Apr 13, 2012 | 5.156 | 5.198 | 5.156 | 5.198 | 45,697 | +0.00(+0.06%) |
Apr 12, 2012 | 5.090 | 5.195 | 5.090 | 5.195 | 38,261 | +0.08(+1.59%) |
Apr 11, 2012 | 5.071 | 5.149 | 5.061 | 5.113 | 86,595 | +0.07(+1.36%) |
Apr 10, 2012 | 5.107 | 5.142 | 5.038 | 5.045 | 55,755 | -0.08(-1.53%) |
Apr 09, 2012 | 5.185 | 5.185 | 5.087 | 5.123 | 57,708 | -0.09(-1.81%) |
Apr 05, 2012 | 5.237 | 5.257 | 5.214 | 5.218 | 54,357 | -0.02(-0.37%) |
Apr 04, 2012 | 5.253 | 5.253 | 5.195 | 5.237 | 71,692 | -0.08(-1.47%) |
Apr 03, 2012 | 5.286 | 5.315 | 5.253 | 5.315 | 78,549 | +0.08(+1.43%) |
Apr 02, 2012 | 5.234 | 5.260 | 5.214 | 5.240 | 71,888 | +0.02(+0.44%) |
Mar 30, 2012 | 5.289 | 5.289 | 5.192 | 5.218 | 62,195 | -0.05(-0.93%) |
Mar 29, 2012 | 5.257 | 5.280 | 5.231 | 5.267 | 59,576 | +0.00(+0.00%) |
Mar 28, 2012 | 5.273 | 5.283 | 5.237 | 5.267 | 89,153 | +0.00(+0.06%) |
Mar 27, 2012 | 5.302 | 5.309 | 5.231 | 5.263 | 82,704 | -0.00(-0.06%) |
Mar 26, 2012 | 5.329 | 5.329 | 5.263 | 5.267 | 73,403 | +0.00(+0.00%) |
Mar 23, 2012 | 5.329 | 5.329 | 5.263 | 5.267 | 76,460 | -0.04(-0.74%) |
Mar 22, 2012 | 5.289 | 5.322 | 5.257 | 5.306 | 66,565 | +0.01(+0.25%) |
Mar 21, 2012 | 5.257 | 5.309 | 5.253 | 5.293 | 67,531 | +0.04(+0.81%) |
Mar 20, 2012 | 5.208 | 5.250 | 5.206 | 5.250 | 55,844 | +0.02(+0.42%) |
Mar 19, 2012 | 5.234 | 5.239 | 5.203 | 5.228 | 26,182 | -0.00(-0.04%) |
Mar 16, 2012 | 5.218 | 5.257 | 5.198 | 5.231 | 57,592 | +0.03(+0.63%) |
Mar 15, 2012 | 5.208 | 5.257 | 5.159 | 5.198 | 52,038 | +0.03(+0.50%) |
Mar 14, 2012 | 5.178 | 5.218 | 5.169 | 5.172 | 34,912 | -0.03(-0.56%) |
Mar 13, 2012 | 5.175 | 5.201 | 5.120 | 5.201 | 41,618 | +0.02(+0.44%) |
Mar 12, 2012 | 5.201 | 5.224 | 5.113 | 5.178 | 63,437 | -0.04(-0.81%) |
Mar 09, 2012 | 5.159 | 5.224 | 5.152 | 5.221 | 75,237 | +0.05(+0.88%) |
Mar 08, 2012 | 5.182 | 5.185 | 5.139 | 5.175 | 52,112 | +0.02(+0.32%) |
Mar 07, 2012 | 5.159 | 5.159 | 5.064 | 5.159 | 60,211 | +0.02(+0.44%) |
Mar 06, 2012 | 5.136 | 5.136 | 5.026 | 5.136 | 93,805 | -0.03(-0.57%) |
Mar 05, 2012 | 5.152 | 5.165 | 5.119 | 5.165 | 46,218 | -0.02(-0.31%) |
Mar 02, 2012 | 5.169 | 5.188 | 5.136 | 5.182 | 77,132 | -0.00(-0.06%) |
Mar 01, 2012 | 5.081 | 5.218 | 5.071 | 5.185 | 162,495 | +0.12(+2.45%) |
Feb 29, 2012 | 5.107 | 5.221 | 5.058 | 5.061 | 106,659 | -0.01(-0.26%) |
Feb 28, 2012 | 5.077 | 5.090 | 5.032 | 5.074 | 105,675 | +0.02(+0.39%) |
Feb 27, 2012 | 5.087 | 5.107 | 5.035 | 5.055 | 84,501 | -0.04(-0.80%) |
Feb 24, 2012 | 5.136 | 5.152 | 5.055 | 5.095 | 105,865 | +0.00(+0.10%) |
Feb 23, 2012 | 5.234 | 5.263 | 5.079 | 5.090 | 120,514 | -0.09(-1.82%) |
Feb 22, 2012 | 5.296 | 5.296 | 5.167 | 5.185 | 45,087 | -0.03(-0.50%) |
Feb 21, 2012 | 5.230 | 5.259 | 5.166 | 5.211 | 90,084 | +0.05(+0.99%) |
Feb 17, 2012 | 5.125 | 5.186 | 5.125 | 5.160 | 72,513 | +0.04(+0.69%) |
Feb 16, 2012 | 5.103 | 5.125 | 5.061 | 5.125 | 112,480 | +0.06(+1.26%) |
Feb 15, 2012 | 5.048 | 5.087 | 5.048 | 5.061 | 108,350 | +0.04(+0.89%) |
Feb 14, 2012 | 5.067 | 5.071 | 4.991 | 5.016 | 147,123 | -0.04(-0.88%) |
Feb 13, 2012 | 5.096 | 5.096 | 5.058 | 5.061 | 50,458 | -0.01(-0.25%) |
Feb 10, 2012 | 5.052 | 5.099 | 5.016 | 5.074 | 88,921 | +0.01(+0.13%) |
Feb 09, 2012 | 5.042 | 5.067 | 5.010 | 5.067 | 75,330 | +0.05(+1.02%) |
Feb 08, 2012 | 5.020 | 5.048 | 4.965 | 5.016 | 90,554 | +0.01(+0.26%) |
Feb 07, 2012 | 4.965 | 5.026 | 4.949 | 5.004 | 87,527 | +0.05(+1.10%) |
Feb 06, 2012 | 4.985 | 4.985 | 4.949 | 4.949 | 49,026 | +0.00(+0.06%) |
Feb 03, 2012 | 5.000 | 5.026 | 4.927 | 4.946 | 160,510 | -0.01(-0.13%) |
Feb 02, 2012 | 4.978 | 4.978 | 4.937 | 4.953 | 107,194 | +0.01(+0.19%) |
Feb 01, 2012 | 4.924 | 4.978 | 4.911 | 4.943 | 102,293 | +0.06(+1.24%) |
Jan 31, 2012 | 4.946 | 4.965 | 4.882 | 4.882 | 108,218 | -0.02(-0.46%) |
Jan 30, 2012 | 4.914 | 4.914 | 4.863 | 4.905 | 89,711 | -0.02(-0.39%) |
Jan 27, 2012 | 4.841 | 4.924 | 4.819 | 4.924 | 69,677 | +0.11(+2.19%) |
Jan 26, 2012 | 4.793 | 4.819 | 4.777 | 4.819 | 99,118 | +0.04(+0.73%) |
Jan 25, 2012 | 4.764 | 4.790 | 4.717 | 4.783 | 114,072 | +0.04(+0.74%) |
Jan 24, 2012 | 4.755 | 4.758 | 4.720 | 4.748 | 97,771 | +0.00(+0.00%) |
Jan 23, 2012 | 4.748 | 4.752 | 4.713 | 4.748 | 145,174 | +0.02(+0.36%) |
Jan 20, 2012 | 4.736 | 4.736 | 4.701 | 4.731 | 90,244 | +0.01(+0.18%) |
Jan 19, 2012 | 4.726 | 4.729 | 4.697 | 4.723 | 62,899 | +0.02(+0.34%) |
Jan 18, 2012 | 4.691 | 4.707 | 4.672 | 4.707 | 95,862 | +0.04(+0.89%) |
Jan 17, 2012 | 4.656 | 4.702 | 4.637 | 4.665 | 39,522 | +0.04(+0.76%) |
Jan 13, 2012 | 4.659 | 4.659 | 4.608 | 4.630 | 85,198 | +0.00(+0.00%) |
Jan 12, 2012 | 4.691 | 4.691 | 4.627 | 4.630 | 52,069 | -0.03(-0.62%) |
Jan 11, 2012 | 4.688 | 4.688 | 4.643 | 4.659 | 85,872 | +0.00(+0.07%) |
Jan 10, 2012 | 4.732 | 4.732 | 4.656 | 4.656 | 120,114 | -0.02(-0.41%) |
Jan 09, 2012 | 4.723 | 4.729 | 4.637 | 4.675 | 95,232 | -0.02(-0.34%) |
Jan 06, 2012 | 4.704 | 4.710 | 4.656 | 4.691 | 154,315 | +0.03(+0.55%) |
Jan 05, 2012 | 4.710 | 4.710 | 4.634 | 4.665 | 122,649 | -0.01(-0.27%) |