Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 6.508 | 6.594 | 6.466 | 6.576 | 459,995 | +0.09(+1.33%) |
Mar 27, 2013 | 6.472 | 6.505 | 6.422 | 6.490 | 270,655 | +0.00(+0.00%) |
Mar 26, 2013 | 6.400 | 6.506 | 6.349 | 6.490 | 426,440 | +0.09(+1.44%) |
Mar 25, 2013 | 6.422 | 6.474 | 6.372 | 6.398 | 466,750 | -0.02(-0.31%) |
Mar 22, 2013 | 6.478 | 6.506 | 6.410 | 6.418 | 577,355 | -0.05(-0.80%) |
Mar 21, 2013 | 6.434 | 6.490 | 6.404 | 6.470 | 287,810 | -0.01(-0.22%) |
Mar 20, 2013 | 6.452 | 6.490 | 6.432 | 6.484 | 212,355 | +0.05(+0.81%) |
Mar 19, 2013 | 6.400 | 6.468 | 6.382 | 6.432 | 273,225 | +0.03(+0.50%) |
Mar 18, 2013 | 6.372 | 6.408 | 6.361 | 6.400 | 506,415 | -0.03(-0.50%) |
Mar 15, 2013 | 6.452 | 6.500 | 6.424 | 6.432 | 637,120 | -0.00(-0.03%) |
Mar 14, 2013 | 6.370 | 6.500 | 6.356 | 6.434 | 582,360 | +0.06(+1.00%) |
Mar 13, 2013 | 6.410 | 6.432 | 6.352 | 6.370 | 444,695 | -0.03(-0.47%) |
Mar 12, 2013 | 6.406 | 6.438 | 6.352 | 6.400 | 705,300 | -0.01(-0.09%) |
Mar 11, 2013 | 6.500 | 6.500 | 6.360 | 6.406 | 413,725 | -0.11(-1.63%) |
Mar 08, 2013 | 6.460 | 6.518 | 6.426 | 6.512 | 678,855 | +0.05(+0.84%) |
Mar 07, 2013 | 6.438 | 6.466 | 6.390 | 6.458 | 418,525 | +0.00(+0.00%) |
Mar 06, 2013 | 6.430 | 6.468 | 6.374 | 6.458 | 556,805 | +0.03(+0.40%) |
Mar 05, 2013 | 6.342 | 6.566 | 6.342 | 6.432 | 1,407,105 | +0.10(+1.58%) |
Mar 04, 2013 | 6.138 | 6.376 | 6.100 | 6.332 | 1,019,410 | -0.03(-0.47%) |
Mar 01, 2013 | 5.978 | 6.446 | 5.978 | 6.362 | 1,306,830 | +0.31(+5.09%) |
Feb 28, 2013 | 6.080 | 6.112 | 6.048 | 6.054 | 363,260 | +0.01(+0.13%) |
Feb 27, 2013 | 5.952 | 6.128 | 5.952 | 6.046 | 312,565 | +0.08(+1.34%) |
Feb 26, 2013 | 6.014 | 6.014 | 5.874 | 5.966 | 371,055 | -0.08(-1.29%) |
Feb 22, 2013 | 6.040 | 6.050 | 5.956 | 6.044 | 305,005 | +0.03(+0.43%) |
Feb 21, 2013 | 6.014 | 6.058 | 5.960 | 6.018 | 222,630 | -0.01(-0.17%) |
Feb 20, 2013 | 6.034 | 6.176 | 6.026 | 6.028 | 323,150 | -0.02(-0.33%) |
Feb 19, 2013 | 5.998 | 6.050 | 5.976 | 6.048 | 705,625 | +0.05(+0.83%) |
Feb 15, 2013 | 5.960 | 6.046 | 5.938 | 5.998 | 381,395 | +0.07(+1.25%) |
Feb 14, 2013 | 5.994 | 5.994 | 5.902 | 5.924 | 237,910 | -0.07(-1.20%) |
Feb 13, 2013 | 5.902 | 6.000 | 5.898 | 5.996 | 364,610 | +0.11(+1.90%) |
Feb 12, 2013 | 5.896 | 5.964 | 5.830 | 5.884 | 404,760 | -0.02(-0.41%) |
Feb 11, 2013 | 5.958 | 5.962 | 5.852 | 5.908 | 247,515 | -0.07(-1.17%) |
Feb 08, 2013 | 5.870 | 6.004 | 5.836 | 5.978 | 373,760 | +0.11(+1.81%) |
Feb 07, 2013 | 5.940 | 5.978 | 5.846 | 5.872 | 607,365 | -0.09(-1.48%) |
Feb 06, 2013 | 5.964 | 5.988 | 5.828 | 5.960 | 426,665 | +0.02(+0.27%) |
Feb 04, 2013 | 5.936 | 5.968 | 5.910 | 5.944 | 563,490 | -0.03(-0.50%) |
Feb 01, 2013 | 5.952 | 6.044 | 5.938 | 5.974 | 812,980 | +0.04(+0.71%) |
Jan 31, 2013 | 5.878 | 5.972 | 5.872 | 5.932 | 491,310 | +0.06(+0.99%) |
Jan 30, 2013 | 5.894 | 5.917 | 5.844 | 5.874 | 593,190 | -0.04(-0.64%) |
Jan 29, 2013 | 5.984 | 5.984 | 5.872 | 5.912 | 535,875 | -0.07(-1.10%) |
Jan 28, 2013 | 5.966 | 6.000 | 5.904 | 5.978 | 336,360 | +0.03(+0.47%) |
Jan 25, 2013 | 5.976 | 5.976 | 5.888 | 5.950 | 265,370 | -0.00(-0.03%) |
Jan 24, 2013 | 5.912 | 5.990 | 5.912 | 5.952 | 314,615 | +0.05(+0.85%) |
Jan 23, 2013 | 5.962 | 5.986 | 5.898 | 5.902 | 486,345 | -0.05(-0.81%) |
Jan 22, 2013 | 5.900 | 5.950 | 5.884 | 5.950 | 783,855 | +0.02(+0.34%) |
Jan 18, 2013 | 5.900 | 5.938 | 5.859 | 5.930 | 610,635 | +0.02(+0.30%) |
Jan 17, 2013 | 5.852 | 5.934 | 5.824 | 5.912 | 714,750 | +0.09(+1.55%) |
Jan 16, 2013 | 5.774 | 5.834 | 5.766 | 5.822 | 1,090,460 | +0.02(+0.38%) |
Jan 15, 2013 | 5.760 | 5.800 | 5.718 | 5.800 | 762,770 | +0.00(+0.03%) |
Jan 14, 2013 | 5.782 | 5.818 | 5.765 | 5.798 | 1,016,295 | +0.02(+0.38%) |
Jan 11, 2013 | 5.744 | 5.790 | 5.634 | 5.776 | 1,163,530 | +0.06(+1.05%) |
Jan 10, 2013 | 5.720 | 5.736 | 5.660 | 5.716 | 1,033,895 | -0.01(-0.10%) |
Jan 09, 2013 | 5.626 | 5.784 | 5.613 | 5.722 | 758,890 | +0.12(+2.18%) |
Jan 08, 2013 | 5.570 | 5.620 | 5.570 | 5.600 | 927,950 | +0.02(+0.28%) |
Jan 07, 2013 | 5.522 | 5.598 | 5.500 | 5.584 | 462,990 | +0.03(+0.51%) |
Jan 04, 2013 | 5.460 | 5.574 | 5.460 | 5.556 | 490,060 | +0.12(+2.13%) |
Jan 03, 2013 | 5.440 | 5.500 | 5.384 | 5.440 | 833,425 | +0.00(+0.00%) |
Jan 02, 2013 | 5.426 | 5.450 | 5.380 | 5.440 | 1,302,975 | +0.13(+2.49%) |
Dec 31, 2012 | 5.378 | 5.408 | 5.294 | 5.308 | 1,155,360 | -0.07(-1.30%) |
Dec 28, 2012 | 5.390 | 5.474 | 5.378 | 5.378 | 406,715 | -0.04(-0.77%) |
Dec 27, 2012 | 5.394 | 5.444 | 5.364 | 5.420 | 511,175 | +0.04(+0.78%) |
Dec 26, 2012 | 5.440 | 5.460 | 5.364 | 5.378 | 351,815 | -0.04(-0.77%) |
Dec 24, 2012 | 5.420 | 5.450 | 5.352 | 5.420 | 218,070 | -0.01(-0.18%) |
Dec 21, 2012 | 5.380 | 5.468 | 5.228 | 5.430 | 1,552,440 | -0.00(-0.07%) |
Dec 20, 2012 | 5.400 | 5.498 | 5.395 | 5.434 | 675,865 | +0.02(+0.30%) |
Dec 19, 2012 | 5.392 | 5.457 | 5.322 | 5.418 | 947,610 | +0.02(+0.30%) |
Dec 18, 2012 | 5.364 | 5.404 | 5.334 | 5.402 | 1,103,935 | +0.04(+0.71%) |
Dec 17, 2012 | 5.358 | 5.384 | 5.306 | 5.364 | 914,820 | +0.03(+0.64%) |
Dec 14, 2012 | 5.338 | 5.387 | 5.316 | 5.330 | 268,360 | -0.03(-0.56%) |
Dec 13, 2012 | 5.400 | 5.400 | 5.320 | 5.360 | 174,915 | -0.03(-0.56%) |
Dec 12, 2012 | 5.424 | 5.465 | 5.360 | 5.390 | 511,160 | -0.03(-0.63%) |
Dec 11, 2012 | 5.434 | 5.514 | 5.356 | 5.424 | 1,697,605 | -0.00(-0.07%) |
Dec 10, 2012 | 5.496 | 5.496 | 5.380 | 5.428 | 5,733,580 | -0.05(-0.99%) |
Dec 07, 2012 | 5.540 | 5.540 | 5.448 | 5.482 | 411,100 | -0.03(-0.58%) |
Dec 06, 2012 | 5.522 | 5.578 | 5.472 | 5.514 | 841,025 | +0.00(+0.04%) |
Dec 05, 2012 | 5.446 | 5.530 | 5.414 | 5.512 | 401,040 | +0.07(+1.32%) |
Dec 04, 2012 | 5.476 | 5.488 | 5.426 | 5.440 | 259,810 | +0.07(+1.30%) |
Nov 30, 2012 | 5.410 | 5.440 | 5.344 | 5.370 | 710,780 | -0.02(-0.37%) |
Nov 29, 2012 | 5.332 | 5.412 | 5.260 | 5.390 | 573,015 | +0.09(+1.70%) |
Nov 28, 2012 | 5.282 | 5.340 | 5.244 | 5.300 | 722,235 | -0.00(-0.01%) |
Nov 27, 2012 | 5.298 | 5.392 | 5.268 | 5.300 | 722,595 | -0.02(-0.33%) |
Nov 26, 2012 | 5.384 | 5.384 | 5.284 | 5.318 | 230,170 | -0.07(-1.30%) |
Nov 23, 2012 | 5.360 | 5.406 | 5.318 | 5.388 | 99,615 | +0.05(+0.97%) |
Nov 21, 2012 | 5.344 | 5.378 | 5.332 | 5.336 | 126,285 | -0.00(-0.04%) |
Nov 20, 2012 | 5.358 | 5.384 | 5.292 | 5.338 | 299,895 | -0.04(-0.78%) |
Nov 19, 2012 | 5.290 | 5.384 | 5.290 | 5.380 | 466,985 | +0.11(+2.16%) |
Nov 16, 2012 | 5.254 | 5.278 | 5.174 | 5.266 | 423,910 | -0.01(-0.19%) |
Nov 15, 2012 | 5.200 | 5.326 | 5.200 | 5.276 | 496,195 | +0.06(+1.23%) |
Nov 14, 2012 | 5.334 | 5.336 | 5.204 | 5.212 | 280,185 | -0.10(-1.88%) |
Nov 13, 2012 | 5.332 | 5.390 | 5.296 | 5.312 | 201,250 | -0.05(-1.01%) |
Nov 12, 2012 | 5.386 | 5.410 | 5.334 | 5.366 | 298,090 | -0.02(-0.45%) |
Nov 09, 2012 | 5.296 | 5.410 | 5.283 | 5.390 | 564,250 | +0.07(+1.32%) |
Nov 08, 2012 | 5.378 | 5.386 | 5.308 | 5.320 | 250,435 | -0.05(-0.93%) |
Nov 07, 2012 | 5.474 | 5.475 | 5.370 | 5.370 | 555,350 | -0.13(-2.36%) |
Nov 06, 2012 | 5.460 | 5.530 | 5.434 | 5.500 | 702,940 | +0.06(+1.07%) |
Nov 05, 2012 | 5.266 | 5.534 | 5.266 | 5.442 | 1,252,675 | +0.19(+3.66%) |
Nov 02, 2012 | 5.600 | 5.600 | 5.204 | 5.250 | 1,722,260 | -0.64(-10.90%) |
Nov 01, 2012 | 5.944 | 5.956 | 5.874 | 5.892 | 1,025,125 | -0.03(-0.50%) |
Oct 31, 2012 | 5.948 | 5.978 | 5.896 | 5.922 | 889,415 | -0.04(-0.71%) |
Oct 26, 2012 | 5.934 | 5.964 | 5.964 | 5.964 | 790,500 | +0.04(+0.68%) |
Oct 25, 2012 | 5.932 | 6.000 | 5.874 | 5.924 | 552,555 | +0.03(+0.47%) |
Oct 24, 2012 | 5.900 | 5.940 | 5.864 | 5.896 | 265,460 | -0.01(-0.10%) |
Oct 23, 2012 | 5.940 | 5.940 | 5.836 | 5.902 | 238,135 | +0.02(+0.34%) |
Oct 19, 2012 | 5.934 | 5.934 | 5.766 | 5.882 | 513,945 | -0.08(-1.41%) |
Oct 18, 2012 | 5.936 | 5.990 | 5.926 | 5.966 | 453,705 | +0.04(+0.64%) |
Oct 17, 2012 | 5.716 | 5.938 | 5.712 | 5.928 | 622,760 | -0.05(-0.77%) |
Oct 16, 2012 | 5.940 | 5.990 | 5.938 | 5.974 | 396,075 | +0.04(+0.64%) |
Oct 15, 2012 | 5.922 | 5.944 | 5.866 | 5.936 | 236,305 | +0.04(+0.61%) |
Oct 12, 2012 | 5.848 | 5.910 | 5.816 | 5.900 | 902,430 | +0.04(+0.72%) |
Oct 11, 2012 | 5.904 | 5.996 | 5.850 | 5.858 | 518,905 | -0.00(-0.03%) |
Oct 10, 2012 | 5.918 | 5.954 | 5.848 | 5.860 | 422,930 | -0.05(-0.78%) |
Oct 09, 2012 | 5.956 | 5.976 | 5.870 | 5.906 | 453,890 | -0.04(-0.61%) |
Oct 08, 2012 | 5.956 | 5.990 | 5.918 | 5.942 | 559,565 | -0.01(-0.17%) |
Oct 05, 2012 | 5.964 | 6.020 | 5.928 | 5.952 | 777,590 | -0.02(-0.37%) |
Oct 04, 2012 | 5.950 | 5.978 | 5.884 | 5.974 | 576,045 | +0.03(+0.44%) |
Oct 03, 2012 | 5.890 | 5.950 | 5.885 | 5.948 | 463,785 | +0.07(+1.23%) |
Oct 02, 2012 | 5.918 | 5.918 | 5.842 | 5.876 | 579,500 | -0.01(-0.14%) |
Oct 01, 2012 | 5.904 | 5.950 | 5.862 | 5.884 | 727,750 | -0.02(-0.27%) |
Sep 28, 2012 | 5.870 | 5.942 | 5.740 | 5.900 | 1,206,535 | +0.04(+0.65%) |
Sep 27, 2012 | 5.712 | 5.880 | 5.696 | 5.862 | 979,300 | +0.15(+2.63%) |
Sep 26, 2012 | 5.684 | 5.714 | 5.636 | 5.712 | 801,180 | +0.05(+0.81%) |
Sep 25, 2012 | 5.794 | 5.802 | 5.642 | 5.666 | 1,669,615 | -0.12(-2.04%) |
Sep 24, 2012 | 5.720 | 5.826 | 5.714 | 5.784 | 1,177,960 | +0.02(+0.31%) |
Sep 21, 2012 | 5.764 | 5.834 | 5.690 | 5.766 | 9,003,055 | +0.07(+1.23%) |
Sep 20, 2012 | 5.672 | 5.736 | 5.636 | 5.696 | 647,560 | +0.01(+0.11%) |
Sep 19, 2012 | 5.762 | 5.796 | 5.674 | 5.690 | 680,905 | -0.08(-1.42%) |
Sep 18, 2012 | 5.636 | 5.772 | 5.612 | 5.772 | 1,269,175 | +0.15(+2.60%) |
Sep 17, 2012 | 5.628 | 5.672 | 5.588 | 5.626 | 514,620 | +0.01(+0.14%) |
Sep 14, 2012 | 5.592 | 5.630 | 5.550 | 5.618 | 638,715 | +0.06(+1.01%) |
Sep 13, 2012 | 5.536 | 5.618 | 5.502 | 5.562 | 1,145,320 | +0.03(+0.62%) |
Sep 12, 2012 | 5.454 | 5.528 | 5.412 | 5.528 | 714,660 | +0.10(+1.84%) |
Sep 11, 2012 | 5.462 | 5.500 | 5.396 | 5.428 | 475,855 | -0.02(-0.33%) |
Sep 10, 2012 | 5.400 | 5.494 | 5.380 | 5.446 | 967,495 | +0.07(+1.23%) |
Sep 07, 2012 | 5.400 | 5.400 | 5.354 | 5.380 | 545,415 | -0.02(-0.37%) |
Sep 06, 2012 | 5.308 | 5.400 | 5.286 | 5.400 | 767,680 | +0.11(+2.08%) |
Sep 05, 2012 | 5.146 | 5.328 | 5.146 | 5.290 | 2,145,190 | +0.10(+1.97%) |
Sep 04, 2012 | 5.162 | 5.198 | 5.136 | 5.188 | 828,980 | +0.03(+0.66%) |
Aug 31, 2012 | 5.176 | 5.202 | 5.106 | 5.154 | 760,105 | -0.02(-0.31%) |
Aug 30, 2012 | 5.196 | 5.214 | 5.156 | 5.170 | 519,545 | -0.03(-0.58%) |
Aug 29, 2012 | 5.170 | 5.216 | 5.122 | 5.200 | 1,078,320 | +0.04(+0.85%) |
Aug 27, 2012 | 5.140 | 5.180 | 5.130 | 5.156 | 813,225 | +0.02(+0.47%) |
Aug 24, 2012 | 5.166 | 5.194 | 5.108 | 5.132 | 929,055 | -0.06(-1.16%) |
Aug 23, 2012 | 5.174 | 5.198 | 5.144 | 5.192 | 848,325 | +0.01(+0.12%) |
Aug 22, 2012 | 5.188 | 5.198 | 5.116 | 5.186 | 613,710 | -0.02(-0.31%) |
Aug 21, 2012 | 5.212 | 5.218 | 5.152 | 5.202 | 507,765 | +0.00(+0.04%) |
Aug 20, 2012 | 5.200 | 5.204 | 5.174 | 5.200 | 411,290 | +0.00(+0.00%) |
Aug 17, 2012 | 5.200 | 5.202 | 5.150 | 5.200 | 660,115 | +0.00(+0.00%) |
Aug 16, 2012 | 5.188 | 5.202 | 5.104 | 5.200 | 686,960 | +0.00(+0.04%) |
Aug 15, 2012 | 5.200 | 5.232 | 5.164 | 5.198 | 730,280 | -0.03(-0.57%) |
Aug 14, 2012 | 5.240 | 5.286 | 5.184 | 5.228 | 801,490 | -0.00(-0.04%) |
Aug 13, 2012 | 4.914 | 5.250 | 4.794 | 5.230 | 855,550 | -0.01(-0.23%) |
Aug 10, 2012 | 5.266 | 5.266 | 5.198 | 5.242 | 1,047,870 | -0.01(-0.27%) |
Aug 09, 2012 | 5.250 | 5.294 | 5.226 | 5.256 | 1,330,505 | -0.01(-0.11%) |
Aug 08, 2012 | 5.116 | 5.274 | 5.086 | 5.262 | 1,137,040 | +0.15(+2.93%) |
Aug 07, 2012 | 5.024 | 5.148 | 5.024 | 5.112 | 659,290 | +0.10(+2.00%) |
Aug 06, 2012 | 5.100 | 5.100 | 4.976 | 5.012 | 730,615 | -0.09(-1.73%) |
Aug 03, 2012 | 4.978 | 5.104 | 4.978 | 5.100 | 841,640 | +0.15(+3.03%) |
Aug 02, 2012 | 4.822 | 4.970 | 4.804 | 4.950 | 709,895 | +0.15(+3.08%) |
Aug 01, 2012 | 4.924 | 4.974 | 4.802 | 4.802 | 615,650 | -0.13(-2.60%) |
Jul 31, 2012 | 4.904 | 5.093 | 4.904 | 4.930 | 938,390 | +0.02(+0.37%) |
Jul 30, 2012 | 4.942 | 4.966 | 4.858 | 4.912 | 827,760 | -0.03(-0.61%) |
Jul 27, 2012 | 4.826 | 5.010 | 4.812 | 4.942 | 991,125 | +0.14(+2.87%) |
Jul 26, 2012 | 4.772 | 4.818 | 4.676 | 4.804 | 636,020 | +0.05(+1.14%) |
Jul 25, 2012 | 4.730 | 4.756 | 4.696 | 4.750 | 449,330 | +0.04(+0.93%) |
Jul 24, 2012 | 4.718 | 4.740 | 4.674 | 4.706 | 399,170 | +0.00(+0.00%) |
Jul 23, 2012 | 4.798 | 4.798 | 4.664 | 4.706 | 644,240 | -0.13(-2.73%) |
Jul 20, 2012 | 4.816 | 4.854 | 4.752 | 4.838 | 626,120 | +0.00(+0.00%) |
Jul 19, 2012 | 4.856 | 4.896 | 4.652 | 4.838 | 639,025 | -0.01(-0.17%) |
Jul 18, 2012 | 4.762 | 4.854 | 4.762 | 4.846 | 642,045 | +0.08(+1.76%) |
Jul 17, 2012 | 4.806 | 4.822 | 4.718 | 4.762 | 806,835 | -0.01(-0.17%) |
Jul 16, 2012 | 4.628 | 4.792 | 4.580 | 4.770 | 1,493,215 | +0.16(+3.38%) |
Jul 13, 2012 | 4.650 | 4.719 | 4.614 | 4.614 | 1,060,145 | -0.04(-0.77%) |
Jul 12, 2012 | 4.592 | 4.668 | 4.534 | 4.650 | 851,170 | +0.04(+0.82%) |
Jul 11, 2012 | 4.776 | 4.810 | 4.592 | 4.612 | 1,792,020 | -0.19(-4.00%) |
Jul 10, 2012 | 4.884 | 4.884 | 4.796 | 4.804 | 1,538,640 | -0.07(-1.48%) |
Jul 09, 2012 | 4.840 | 4.908 | 4.832 | 4.876 | 1,008,960 | +0.04(+0.79%) |
Jul 06, 2012 | 4.852 | 4.882 | 4.794 | 4.838 | 875,835 | -0.04(-0.86%) |
Jul 05, 2012 | 4.826 | 4.900 | 4.814 | 4.880 | 470,510 | +0.03(+0.58%) |
Jul 03, 2012 | 4.858 | 4.888 | 4.794 | 4.852 | 746,830 | -0.02(-0.33%) |
Jul 02, 2012 | 4.912 | 4.962 | 4.822 | 4.868 | 1,503,045 | -0.06(-1.22%) |
Jun 29, 2012 | 4.772 | 4.946 | 4.764 | 4.928 | 1,457,840 | +0.19(+4.01%) |
Jun 28, 2012 | 4.646 | 4.752 | 4.637 | 4.738 | 1,252,445 | +0.08(+1.76%) |
Jun 27, 2012 | 4.672 | 4.782 | 4.640 | 4.656 | 11,395,270 | -0.02(-0.34%) |
Jun 26, 2012 | 4.686 | 4.708 | 4.602 | 4.672 | 1,663,710 | -0.03(-0.60%) |
Jun 25, 2012 | 4.642 | 4.726 | 4.604 | 4.700 | 1,669,260 | -0.01(-0.25%) |
Jun 22, 2012 | 4.672 | 4.778 | 4.642 | 4.712 | 6,254,865 | +0.05(+1.03%) |
Jun 21, 2012 | 4.670 | 4.850 | 4.604 | 4.664 | 2,723,590 | +0.23(+5.14%) |
Jun 20, 2012 | 4.466 | 4.466 | 4.354 | 4.436 | 999,590 | -0.02(-0.40%) |
Jun 19, 2012 | 4.476 | 4.502 | 4.416 | 4.454 | 1,219,585 | -0.03(-0.58%) |
Jun 18, 2012 | 4.440 | 4.490 | 4.402 | 4.480 | 477,395 | +0.03(+0.76%) |
Jun 15, 2012 | 4.428 | 4.458 | 4.410 | 4.446 | 1,250,605 | +0.00(+0.09%) |
Jun 14, 2012 | 4.472 | 4.472 | 4.404 | 4.442 | 762,755 | -0.04(-0.94%) |
Jun 13, 2012 | 4.488 | 4.604 | 4.454 | 4.484 | 948,595 | -0.02(-0.36%) |
Jun 12, 2012 | 4.466 | 4.560 | 4.464 | 4.500 | 1,101,705 | +0.02(+0.54%) |
Jun 11, 2012 | 4.578 | 4.596 | 4.450 | 4.476 | 1,372,300 | -0.08(-1.84%) |
Jun 08, 2012 | 4.572 | 4.623 | 4.548 | 4.560 | 677,180 | -0.03(-0.74%) |
Jun 07, 2012 | 4.626 | 4.638 | 4.578 | 4.594 | 1,199,610 | -0.01(-0.17%) |
Jun 06, 2012 | 4.522 | 4.620 | 4.494 | 4.602 | 1,042,835 | +0.09(+1.99%) |
Jun 05, 2012 | 4.430 | 4.586 | 4.428 | 4.512 | 1,266,350 | +0.07(+1.53%) |
Jun 04, 2012 | 4.320 | 4.456 | 4.314 | 4.444 | 1,996,725 | +0.12(+2.82%) |
Jun 01, 2012 | 4.294 | 4.340 | 4.270 | 4.322 | 1,003,505 | -0.01(-0.28%) |
May 31, 2012 | 4.404 | 4.410 | 4.272 | 4.334 | 2,910,290 | -0.08(-1.72%) |
May 30, 2012 | 4.524 | 4.561 | 4.406 | 4.410 | 1,644,905 | -0.13(-2.86%) |
May 29, 2012 | 4.620 | 4.678 | 4.528 | 4.540 | 863,650 | -0.06(-1.39%) |
May 25, 2012 | 4.598 | 4.628 | 4.546 | 4.604 | 1,059,080 | +0.02(+0.48%) |
May 24, 2012 | 4.600 | 4.652 | 4.464 | 4.582 | 1,854,405 | -0.02(-0.39%) |
May 23, 2012 | 4.488 | 4.684 | 4.468 | 4.600 | 9,923,260 | -0.27(-5.47%) |
May 22, 2012 | 4.994 | 5.032 | 4.816 | 4.866 | 789,200 | -0.14(-2.84%) |
May 21, 2012 | 5.080 | 5.080 | 4.932 | 5.008 | 2,584,575 | -0.06(-1.22%) |
May 18, 2012 | 5.102 | 5.136 | 5.014 | 5.070 | 573,710 | -0.05(-0.98%) |
May 17, 2012 | 5.108 | 5.152 | 5.052 | 5.120 | 695,700 | +0.02(+0.43%) |
May 16, 2012 | 5.118 | 5.176 | 5.054 | 5.098 | 1,468,135 | +0.00(+0.00%) |
May 15, 2012 | 5.056 | 5.150 | 5.056 | 5.098 | 472,925 | +0.03(+0.63%) |
May 14, 2012 | 4.968 | 5.094 | 4.966 | 5.066 | 437,450 | +0.06(+1.16%) |
May 11, 2012 | 5.038 | 5.060 | 4.960 | 5.008 | 559,915 | -0.04(-0.87%) |
May 10, 2012 | 5.074 | 5.088 | 4.990 | 5.052 | 643,855 | -0.01(-0.16%) |
May 09, 2012 | 5.018 | 5.104 | 4.924 | 5.060 | 545,865 | +0.01(+0.20%) |
May 08, 2012 | 5.032 | 5.092 | 4.974 | 5.050 | 953,495 | +0.01(+0.20%) |
May 07, 2012 | 5.154 | 5.158 | 4.970 | 5.040 | 1,426,080 | -0.15(-2.89%) |
May 04, 2012 | 5.196 | 5.346 | 5.060 | 5.190 | 1,673,890 | -0.01(-0.27%) |
May 03, 2012 | 5.200 | 5.206 | 4.056 | 5.204 | 5,292,280 | -0.36(-6.54%) |
May 02, 2012 | 5.508 | 5.596 | 5.478 | 5.568 | 490,625 | +0.04(+0.72%) |
May 01, 2012 | 5.552 | 5.610 | 5.484 | 5.528 | 515,720 | -0.01(-0.14%) |
Apr 30, 2012 | 5.574 | 5.592 | 5.494 | 5.536 | 469,485 | -0.04(-0.79%) |
Apr 27, 2012 | 5.532 | 5.650 | 5.492 | 5.580 | 709,110 | +0.05(+0.87%) |
Apr 26, 2012 | 5.560 | 5.583 | 5.526 | 5.532 | 337,070 | -0.02(-0.43%) |
Apr 25, 2012 | 5.590 | 5.590 | 5.508 | 5.556 | 1,414,415 | +0.01(+0.14%) |
Apr 24, 2012 | 5.546 | 5.580 | 5.526 | 5.548 | 486,740 | +0.00(+0.07%) |
Apr 23, 2012 | 5.472 | 5.580 | 5.395 | 5.544 | 763,170 | +0.00(+0.04%) |
Apr 20, 2012 | 5.540 | 5.550 | 5.524 | 5.542 | 784,785 | +0.02(+0.29%) |
Apr 19, 2012 | 5.518 | 5.534 | 5.496 | 5.526 | 483,395 | +0.01(+0.14%) |
Apr 18, 2012 | 5.460 | 5.524 | 5.428 | 5.518 | 473,005 | +0.03(+0.55%) |
Apr 17, 2012 | 5.418 | 5.514 | 5.418 | 5.488 | 340,545 | +0.11(+1.97%) |
Apr 16, 2012 | 5.422 | 5.448 | 5.373 | 5.382 | 508,585 | -0.04(-0.77%) |
Apr 13, 2012 | 5.390 | 5.464 | 5.366 | 5.424 | 720,030 | +0.01(+0.26%) |
Apr 12, 2012 | 5.428 | 5.470 | 5.388 | 5.410 | 555,525 | -0.03(-0.48%) |
Apr 11, 2012 | 5.464 | 5.490 | 5.400 | 5.436 | 953,480 | +0.00(+0.04%) |
Apr 10, 2012 | 5.426 | 5.468 | 5.412 | 5.434 | 779,645 | -0.01(-0.22%) |
Apr 09, 2012 | 5.352 | 5.458 | 5.332 | 5.446 | 590,315 | +0.01(+0.22%) |
Apr 05, 2012 | 5.390 | 5.470 | 5.382 | 5.434 | 638,555 | +0.01(+0.15%) |
Apr 04, 2012 | 5.478 | 5.478 | 5.382 | 5.426 | 343,325 | -0.11(-1.99%) |
Apr 03, 2012 | 5.536 | 5.548 | 5.500 | 5.536 | 444,695 | -0.01(-0.22%) |