Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 6.860 | 6.990 | 6.840 | 6.900 | 75,287 | +0.01(+0.15%) |
Jan 30, 2013 | 6.970 | 7.050 | 6.830 | 6.890 | 93,770 | -0.11(-1.57%) |
Jan 29, 2013 | 7.100 | 7.100 | 6.970 | 7.000 | 87,900 | -0.08(-1.13%) |
Jan 28, 2013 | 7.110 | 7.130 | 6.970 | 7.080 | 202,445 | -0.02(-0.28%) |
Jan 25, 2013 | 6.950 | 7.100 | 6.930 | 7.100 | 99,170 | +0.15(+2.16%) |
Jan 24, 2013 | 6.870 | 6.970 | 6.825 | 6.950 | 93,649 | +0.10(+1.46%) |
Jan 23, 2013 | 7.050 | 7.050 | 6.820 | 6.850 | 93,163 | -0.19(-2.70%) |
Jan 22, 2013 | 6.850 | 7.040 | 6.780 | 7.040 | 127,904 | +0.21(+3.07%) |
Jan 18, 2013 | 6.860 | 6.940 | 6.810 | 6.830 | 100,067 | -0.05(-0.73%) |
Jan 17, 2013 | 6.900 | 6.970 | 6.810 | 6.880 | 68,722 | +0.01(+0.15%) |
Jan 16, 2013 | 6.890 | 6.980 | 6.800 | 6.870 | 66,654 | -0.05(-0.72%) |
Jan 15, 2013 | 6.770 | 6.940 | 6.770 | 6.920 | 49,535 | +0.11(+1.62%) |
Jan 14, 2013 | 6.920 | 6.920 | 6.760 | 6.810 | 88,039 | -0.10(-1.45%) |
Jan 11, 2013 | 7.150 | 7.150 | 6.840 | 6.910 | 226,040 | -0.23(-3.22%) |
Jan 10, 2013 | 7.130 | 7.170 | 6.900 | 7.140 | 108,206 | +0.08(+1.13%) |
Jan 09, 2013 | 7.070 | 7.310 | 7.040 | 7.060 | 216,972 | +0.04(+0.57%) |
Jan 08, 2013 | 6.840 | 7.040 | 6.750 | 7.020 | 149,438 | +0.21(+3.08%) |
Jan 07, 2013 | 6.890 | 6.900 | 6.720 | 6.810 | 149,454 | -0.12(-1.73%) |
Jan 04, 2013 | 6.910 | 7.040 | 6.880 | 6.930 | 182,192 | +0.05(+0.73%) |
Jan 03, 2013 | 6.750 | 6.959 | 6.500 | 6.880 | 383,932 | +0.25(+3.77%) |
Jan 02, 2013 | 6.500 | 6.660 | 6.280 | 6.630 | 270,247 | +0.35(+5.57%) |
Dec 31, 2012 | 6.100 | 6.380 | 6.070 | 6.280 | 145,896 | +0.20(+3.29%) |
Dec 28, 2012 | 6.160 | 6.240 | 6.080 | 6.080 | 94,977 | -0.11(-1.78%) |
Dec 27, 2012 | 6.230 | 6.400 | 6.134 | 6.190 | 77,119 | -0.01(-0.21%) |
Dec 26, 2012 | 6.390 | 6.520 | 6.180 | 6.203 | 119,499 | -0.16(-2.46%) |
Dec 24, 2012 | 6.410 | 6.410 | 6.280 | 6.360 | 76,357 | -0.03(-0.47%) |
Dec 21, 2012 | 6.420 | 6.420 | 6.300 | 6.390 | 251,963 | -0.08(-1.24%) |
Dec 20, 2012 | 6.360 | 6.540 | 6.270 | 6.470 | 183,359 | +0.09(+1.41%) |
Dec 19, 2012 | 6.450 | 6.460 | 6.230 | 6.380 | 172,880 | -0.09(-1.39%) |
Dec 18, 2012 | 6.490 | 6.600 | 6.320 | 6.470 | 227,997 | -0.02(-0.31%) |
Dec 17, 2012 | 6.380 | 6.520 | 6.295 | 6.490 | 174,553 | +0.11(+1.72%) |
Dec 14, 2012 | 6.300 | 6.390 | 6.290 | 6.380 | 191,913 | +0.15(+2.41%) |
Dec 13, 2012 | 6.270 | 6.340 | 6.200 | 6.230 | 222,501 | -0.02(-0.32%) |
Dec 12, 2012 | 6.400 | 6.400 | 6.200 | 6.250 | 190,453 | -0.13(-2.04%) |
Dec 11, 2012 | 6.140 | 6.390 | 6.140 | 6.380 | 192,258 | +0.28(+4.59%) |
Dec 10, 2012 | 6.040 | 6.160 | 6.010 | 6.100 | 126,633 | +0.06(+0.99%) |
Dec 07, 2012 | 6.080 | 6.140 | 5.990 | 6.040 | 148,083 | +0.02(+0.33%) |
Dec 06, 2012 | 6.070 | 6.150 | 5.910 | 6.020 | 217,296 | -0.05(-0.82%) |
Dec 05, 2012 | 6.160 | 6.160 | 6.040 | 6.070 | 207,730 | -0.06(-0.98%) |
Dec 04, 2012 | 6.290 | 6.330 | 6.060 | 6.130 | 167,002 | -0.32(-4.96%) |
Nov 30, 2012 | 6.550 | 6.560 | 6.330 | 6.450 | 273,431 | -0.07(-1.07%) |
Nov 29, 2012 | 6.360 | 6.800 | 6.332 | 6.520 | 379,134 | +0.19(+3.00%) |
Nov 28, 2012 | 6.340 | 6.360 | 6.020 | 6.330 | 272,136 | -0.05(-0.78%) |
Nov 27, 2012 | 6.190 | 6.476 | 6.170 | 6.380 | 488,530 | +0.19(+3.07%) |
Nov 26, 2012 | 5.940 | 6.190 | 5.920 | 6.190 | 306,825 | +0.32(+5.45%) |
Nov 23, 2012 | 5.980 | 5.990 | 5.850 | 5.870 | 58,154 | -0.11(-1.84%) |
Nov 21, 2012 | 5.660 | 5.980 | 5.660 | 5.980 | 163,027 | +0.30(+5.28%) |
Nov 20, 2012 | 5.850 | 5.850 | 5.610 | 5.680 | 110,776 | -0.16(-2.74%) |
Nov 19, 2012 | 5.530 | 5.840 | 5.530 | 5.840 | 209,993 | +0.36(+6.57%) |
Nov 16, 2012 | 5.350 | 5.530 | 5.260 | 5.480 | 185,038 | +0.20(+3.79%) |
Nov 15, 2012 | 5.290 | 5.300 | 5.130 | 5.280 | 161,964 | -0.02(-0.38%) |
Nov 14, 2012 | 5.280 | 5.390 | 5.230 | 5.300 | 142,343 | +0.01(+0.19%) |
Nov 13, 2012 | 5.290 | 5.370 | 5.180 | 5.290 | 100,180 | -0.04(-0.75%) |
Nov 12, 2012 | 5.520 | 5.550 | 5.260 | 5.330 | 143,332 | -0.16(-2.91%) |
Nov 09, 2012 | 5.480 | 5.580 | 5.450 | 5.490 | 150,777 | +0.01(+0.18%) |
Nov 08, 2012 | 5.590 | 5.590 | 5.250 | 5.480 | 290,339 | +0.50(+10.04%) |
Nov 07, 2012 | 5.040 | 5.040 | 4.900 | 4.980 | 104,369 | -0.09(-1.78%) |
Nov 06, 2012 | 5.150 | 5.220 | 5.010 | 5.070 | 67,053 | +0.00(+0.00%) |
Nov 05, 2012 | 5.000 | 5.190 | 5.000 | 5.070 | 62,048 | +0.05(+1.00%) |
Nov 02, 2012 | 5.060 | 5.090 | 5.000 | 5.020 | 112,303 | -0.00(-0.01%) |
Nov 01, 2012 | 5.100 | 5.120 | 5.000 | 5.020 | 93,059 | -0.08(-1.56%) |
Oct 31, 2012 | 5.190 | 5.370 | 5.010 | 5.100 | 114,524 | -0.10(-1.92%) |
Oct 26, 2012 | 5.440 | 5.200 | 5.200 | 5.200 | 72,600 | -0.23(-4.24%) |
Oct 25, 2012 | 5.360 | 5.430 | 5.350 | 5.430 | 58,036 | +0.11(+2.07%) |
Oct 24, 2012 | 5.200 | 5.350 | 5.200 | 5.320 | 94,811 | +0.12(+2.31%) |
Oct 23, 2012 | 5.210 | 5.270 | 5.170 | 5.200 | 44,055 | -0.18(-3.35%) |
Oct 19, 2012 | 5.540 | 5.620 | 5.320 | 5.380 | 146,867 | -0.18(-3.24%) |
Oct 18, 2012 | 5.730 | 5.730 | 5.450 | 5.560 | 124,596 | -0.16(-2.80%) |
Oct 17, 2012 | 5.640 | 5.790 | 5.620 | 5.720 | 44,322 | +0.06(+1.06%) |
Oct 16, 2012 | 5.830 | 5.850 | 5.630 | 5.660 | 56,131 | -0.13(-2.25%) |
Oct 15, 2012 | 5.850 | 5.850 | 5.720 | 5.790 | 89,572 | -0.03(-0.52%) |
Oct 12, 2012 | 5.810 | 5.840 | 5.710 | 5.820 | 111,051 | +0.03(+0.52%) |
Oct 11, 2012 | 5.530 | 5.840 | 5.530 | 5.790 | 139,496 | +0.30(+5.46%) |
Oct 10, 2012 | 5.610 | 5.620 | 5.450 | 5.490 | 130,129 | -0.10(-1.79%) |
Oct 09, 2012 | 5.800 | 5.810 | 5.590 | 5.590 | 112,734 | -0.22(-3.79%) |
Oct 08, 2012 | 5.920 | 5.920 | 5.680 | 5.810 | 186,610 | -0.11(-1.86%) |
Oct 05, 2012 | 6.000 | 6.080 | 5.860 | 5.920 | 106,588 | -0.06(-1.00%) |
Oct 04, 2012 | 6.200 | 6.210 | 5.940 | 5.980 | 85,965 | -0.17(-2.76%) |
Oct 03, 2012 | 6.010 | 6.200 | 6.000 | 6.150 | 104,658 | +0.03(+0.49%) |
Oct 02, 2012 | 6.050 | 6.190 | 6.050 | 6.120 | 90,462 | +0.07(+1.16%) |
Oct 01, 2012 | 5.960 | 6.150 | 5.960 | 6.050 | 127,946 | +0.09(+1.51%) |
Sep 28, 2012 | 5.920 | 6.000 | 5.880 | 5.960 | 141,911 | +0.01(+0.17%) |
Sep 27, 2012 | 6.110 | 6.155 | 5.910 | 5.950 | 199,347 | -0.12(-1.98%) |
Sep 26, 2012 | 6.330 | 6.330 | 6.010 | 6.070 | 123,510 | -0.23(-3.65%) |
Sep 25, 2012 | 6.180 | 6.360 | 6.140 | 6.300 | 324,552 | +0.20(+3.28%) |
Sep 24, 2012 | 5.990 | 6.110 | 5.990 | 6.100 | 109,180 | +0.11(+1.84%) |
Sep 21, 2012 | 6.050 | 6.200 | 5.940 | 5.990 | 299,125 | +0.01(+0.17%) |
Sep 20, 2012 | 5.890 | 6.100 | 5.810 | 5.980 | 80,402 | +0.10(+1.70%) |
Sep 19, 2012 | 5.870 | 5.940 | 5.830 | 5.880 | 99,361 | +0.02(+0.34%) |
Sep 18, 2012 | 5.840 | 5.940 | 5.810 | 5.860 | 92,712 | +0.04(+0.69%) |
Sep 17, 2012 | 5.890 | 5.970 | 5.800 | 5.820 | 166,505 | -0.01(-0.17%) |
Sep 14, 2012 | 5.980 | 5.980 | 5.800 | 5.830 | 198,808 | -0.14(-2.35%) |
Sep 13, 2012 | 6.010 | 6.120 | 5.950 | 5.970 | 200,468 | -0.04(-0.67%) |
Sep 12, 2012 | 5.980 | 6.150 | 5.960 | 6.010 | 167,926 | +0.03(+0.50%) |
Sep 11, 2012 | 6.040 | 6.150 | 5.940 | 5.980 | 233,361 | -0.04(-0.66%) |
Sep 10, 2012 | 5.840 | 6.180 | 5.800 | 6.020 | 607,932 | +0.65(+12.10%) |
Sep 07, 2012 | 5.570 | 5.600 | 5.322 | 5.370 | 84,304 | -0.15(-2.72%) |
Sep 06, 2012 | 5.510 | 5.648 | 5.460 | 5.520 | 101,296 | +0.05(+0.91%) |
Sep 05, 2012 | 5.620 | 5.640 | 5.460 | 5.470 | 130,179 | -0.14(-2.50%) |
Sep 04, 2012 | 5.700 | 5.730 | 5.520 | 5.610 | 139,274 | -0.08(-1.41%) |
Aug 31, 2012 | 5.500 | 5.700 | 5.500 | 5.690 | 200,804 | +0.20(+3.64%) |
Aug 30, 2012 | 5.510 | 5.600 | 5.469 | 5.490 | 120,480 | -0.02(-0.36%) |
Aug 29, 2012 | 5.480 | 5.550 | 5.300 | 5.510 | 224,269 | -0.11(-1.96%) |
Aug 27, 2012 | 5.280 | 5.860 | 5.100 | 5.620 | 376,647 | +0.37(+7.05%) |
Aug 24, 2012 | 5.220 | 5.260 | 5.180 | 5.250 | 126,833 | +0.02(+0.38%) |
Aug 23, 2012 | 5.170 | 5.250 | 5.150 | 5.230 | 162,207 | +0.06(+1.16%) |
Aug 22, 2012 | 5.140 | 5.220 | 5.130 | 5.170 | 147,494 | +0.04(+0.78%) |
Aug 21, 2012 | 5.110 | 5.170 | 5.050 | 5.130 | 160,482 | +0.02(+0.39%) |
Aug 20, 2012 | 5.050 | 5.110 | 5.020 | 5.110 | 151,979 | +0.06(+1.19%) |
Aug 17, 2012 | 4.970 | 5.050 | 4.900 | 5.050 | 221,245 | +0.09(+1.81%) |
Aug 16, 2012 | 4.700 | 4.980 | 4.700 | 4.960 | 106,120 | +0.24(+5.08%) |
Aug 15, 2012 | 4.720 | 4.740 | 4.610 | 4.720 | 112,961 | -0.03(-0.63%) |
Aug 14, 2012 | 4.750 | 4.790 | 4.672 | 4.750 | 88,698 | +0.04(+0.85%) |
Aug 13, 2012 | 4.650 | 4.740 | 4.500 | 4.710 | 65,957 | +0.06(+1.29%) |
Aug 10, 2012 | 4.710 | 4.721 | 4.640 | 4.650 | 145,491 | -0.06(-1.27%) |
Aug 09, 2012 | 4.660 | 4.730 | 4.620 | 4.710 | 84,346 | +0.04(+0.86%) |
Aug 08, 2012 | 4.700 | 4.730 | 4.660 | 4.670 | 258,227 | -0.04(-0.85%) |
Aug 07, 2012 | 4.710 | 4.730 | 4.690 | 4.710 | 209,083 | +0.00(+0.00%) |
Aug 06, 2012 | 4.680 | 4.750 | 4.630 | 4.710 | 203,119 | +0.03(+0.64%) |
Aug 03, 2012 | 4.560 | 4.820 | 4.560 | 4.680 | 391,297 | +0.14(+3.08%) |
Aug 02, 2012 | 4.040 | 4.590 | 4.020 | 4.540 | 416,284 | +0.62(+15.82%) |
Aug 01, 2012 | 4.040 | 4.170 | 3.900 | 3.920 | 225,966 | -0.10(-2.49%) |
Jul 31, 2012 | 4.030 | 4.140 | 4.005 | 4.020 | 138,756 | -0.03(-0.74%) |
Jul 30, 2012 | 4.000 | 4.160 | 4.000 | 4.050 | 60,180 | +0.06(+1.50%) |
Jul 27, 2012 | 3.820 | 4.010 | 3.820 | 3.990 | 90,401 | +0.17(+4.45%) |
Jul 26, 2012 | 3.840 | 3.900 | 3.785 | 3.820 | 91,093 | +0.01(+0.26%) |
Jul 25, 2012 | 3.920 | 3.920 | 3.780 | 3.810 | 197,347 | -0.10(-2.56%) |
Jul 24, 2012 | 4.000 | 4.060 | 3.890 | 3.910 | 118,518 | -0.09(-2.25%) |
Jul 23, 2012 | 3.870 | 4.230 | 3.850 | 4.000 | 173,928 | +0.11(+2.83%) |
Jul 20, 2012 | 3.960 | 3.960 | 3.880 | 3.890 | 164,763 | -0.10(-2.51%) |
Jul 19, 2012 | 4.060 | 4.060 | 3.970 | 3.990 | 90,270 | -0.07(-1.72%) |
Jul 18, 2012 | 4.180 | 4.180 | 4.050 | 4.060 | 81,479 | -0.11(-2.64%) |
Jul 17, 2012 | 4.260 | 4.310 | 4.150 | 4.170 | 55,255 | -0.08(-1.88%) |
Jul 16, 2012 | 4.320 | 4.320 | 4.210 | 4.250 | 39,897 | -0.07(-1.62%) |
Jul 13, 2012 | 4.180 | 4.400 | 4.000 | 4.320 | 71,659 | +0.14(+3.35%) |
Jul 12, 2012 | 4.240 | 4.240 | 4.080 | 4.180 | 81,437 | -0.09(-2.11%) |
Jul 11, 2012 | 4.420 | 4.430 | 4.240 | 4.270 | 77,425 | -0.15(-3.39%) |
Jul 10, 2012 | 4.530 | 4.570 | 4.390 | 4.420 | 93,551 | -0.11(-2.43%) |
Jul 09, 2012 | 4.380 | 4.550 | 4.380 | 4.530 | 162,121 | +0.14(+3.19%) |
Jul 06, 2012 | 4.360 | 4.410 | 4.350 | 4.390 | 67,818 | -0.03(-0.68%) |
Jul 05, 2012 | 4.390 | 4.420 | 4.340 | 4.420 | 116,176 | +0.03(+0.68%) |
Jul 03, 2012 | 4.320 | 4.390 | 4.285 | 4.390 | 143,740 | +0.06(+1.39%) |
Jul 02, 2012 | 4.300 | 4.340 | 4.250 | 4.330 | 113,240 | +0.03(+0.70%) |
Jun 29, 2012 | 4.330 | 4.330 | 4.260 | 4.300 | 101,883 | +0.03(+0.70%) |
Jun 28, 2012 | 4.340 | 4.350 | 4.220 | 4.270 | 74,858 | -0.10(-2.29%) |
Jun 27, 2012 | 4.200 | 4.410 | 4.180 | 4.370 | 159,448 | +0.19(+4.55%) |
Jun 26, 2012 | 4.100 | 4.210 | 4.052 | 4.180 | 171,126 | +0.10(+2.45%) |
Jun 25, 2012 | 3.920 | 4.090 | 3.860 | 4.080 | 254,666 | +0.13(+3.29%) |
Jun 22, 2012 | 3.970 | 4.120 | 3.850 | 3.950 | 4,312,850 | -0.43(-9.82%) |
Jun 21, 2012 | 4.390 | 4.430 | 4.340 | 4.380 | 228,857 | -0.01(-0.23%) |
Jun 20, 2012 | 4.400 | 4.420 | 4.300 | 4.390 | 212,760 | +0.00(+0.00%) |
Jun 19, 2012 | 4.290 | 4.390 | 4.260 | 4.390 | 190,711 | +0.12(+2.81%) |
Jun 18, 2012 | 4.120 | 4.370 | 4.110 | 4.270 | 197,961 | +0.12(+2.89%) |
Jun 15, 2012 | 4.120 | 4.220 | 4.070 | 4.150 | 185,983 | +0.01(+0.24%) |
Jun 14, 2012 | 3.850 | 4.150 | 3.810 | 4.140 | 170,902 | +0.34(+8.95%) |
Jun 13, 2012 | 3.930 | 3.930 | 3.720 | 3.800 | 138,985 | -0.12(-3.06%) |
Jun 12, 2012 | 3.870 | 4.020 | 3.730 | 3.920 | 151,254 | +0.01(+0.26%) |
Jun 11, 2012 | 4.070 | 4.120 | 3.890 | 3.910 | 137,172 | -0.12(-2.98%) |
Jun 08, 2012 | 4.010 | 4.070 | 4.000 | 4.030 | 86,134 | -0.01(-0.25%) |
Jun 07, 2012 | 4.060 | 4.060 | 3.890 | 4.040 | 97,116 | +0.01(+0.25%) |
Jun 06, 2012 | 4.080 | 4.160 | 3.990 | 4.030 | 67,798 | -0.01(-0.25%) |
Jun 05, 2012 | 4.050 | 4.180 | 4.010 | 4.040 | 68,496 | -0.01(-0.25%) |
Jun 04, 2012 | 4.120 | 4.180 | 4.000 | 4.050 | 82,654 | -0.04(-0.98%) |
Jun 01, 2012 | 3.990 | 4.220 | 3.990 | 4.090 | 148,090 | +0.00(+0.00%) |
May 31, 2012 | 4.250 | 4.290 | 4.050 | 4.090 | 203,769 | -0.18(-4.22%) |
May 30, 2012 | 4.380 | 4.400 | 4.200 | 4.270 | 89,820 | -0.12(-2.73%) |
May 29, 2012 | 4.410 | 4.440 | 4.360 | 4.390 | 70,401 | +0.02(+0.46%) |
May 25, 2012 | 4.510 | 4.600 | 4.360 | 4.370 | 136,315 | -0.16(-3.53%) |
May 24, 2012 | 4.530 | 4.590 | 4.420 | 4.530 | 34,223 | +0.00(+0.00%) |
May 23, 2012 | 4.520 | 4.620 | 4.460 | 4.530 | 81,599 | -0.01(-0.22%) |
May 22, 2012 | 4.640 | 4.720 | 4.530 | 4.540 | 48,867 | -0.05(-1.09%) |
May 21, 2012 | 4.490 | 4.650 | 4.400 | 4.590 | 110,647 | +0.11(+2.46%) |
May 18, 2012 | 4.460 | 4.520 | 4.460 | 4.480 | 36,229 | +0.04(+0.90%) |
May 17, 2012 | 4.670 | 4.690 | 4.410 | 4.440 | 100,024 | -0.24(-5.13%) |
May 16, 2012 | 4.700 | 4.740 | 4.650 | 4.680 | 33,128 | -0.03(-0.64%) |
May 15, 2012 | 4.690 | 4.720 | 4.590 | 4.710 | 60,953 | +0.02(+0.43%) |
May 14, 2012 | 4.850 | 4.850 | 4.610 | 4.690 | 60,928 | -0.18(-3.70%) |
May 11, 2012 | 4.670 | 4.900 | 4.670 | 4.870 | 83,028 | +0.17(+3.62%) |
May 10, 2012 | 4.670 | 4.750 | 4.660 | 4.700 | 94,013 | +0.04(+0.86%) |
May 09, 2012 | 4.670 | 4.670 | 4.510 | 4.660 | 148,279 | -0.07(-1.48%) |
May 08, 2012 | 4.910 | 4.915 | 4.460 | 4.730 | 230,865 | -0.21(-4.25%) |
May 07, 2012 | 4.870 | 5.010 | 4.710 | 4.940 | 119,235 | +0.08(+1.65%) |
May 04, 2012 | 4.860 | 5.140 | 4.830 | 4.860 | 346,559 | -0.01(-0.21%) |
May 03, 2012 | 4.600 | 4.890 | 4.480 | 4.870 | 400,274 | +0.21(+4.51%) |
May 02, 2012 | 4.620 | 4.665 | 4.560 | 4.660 | 146,894 | +0.05(+1.08%) |
May 01, 2012 | 4.420 | 4.620 | 4.410 | 4.610 | 150,528 | +0.20(+4.54%) |
Apr 30, 2012 | 4.450 | 4.500 | 4.280 | 4.410 | 277,752 | -0.09(-2.00%) |
Apr 27, 2012 | 4.260 | 4.520 | 4.250 | 4.500 | 403,423 | +0.16(+3.69%) |
Apr 26, 2012 | 4.500 | 5.000 | 4.000 | 4.340 | 2,239,358 | -2.92(-40.22%) |
Apr 25, 2012 | 6.360 | 7.290 | 6.360 | 7.260 | 1,262,900 | +0.90(+14.15%) |
Apr 24, 2012 | 6.280 | 6.360 | 6.240 | 6.360 | 74,757 | +0.07(+1.11%) |
Apr 23, 2012 | 6.080 | 6.290 | 6.010 | 6.290 | 170,545 | +0.11(+1.78%) |
Apr 20, 2012 | 6.340 | 6.370 | 6.040 | 6.180 | 185,542 | -0.06(-0.96%) |
Apr 19, 2012 | 6.200 | 6.310 | 6.110 | 6.240 | 167,075 | +0.09(+1.46%) |
Apr 18, 2012 | 6.360 | 6.400 | 6.000 | 6.150 | 207,364 | -0.22(-3.45%) |
Apr 17, 2012 | 6.390 | 6.480 | 6.330 | 6.370 | 174,261 | +0.02(+0.31%) |
Apr 16, 2012 | 6.250 | 6.350 | 6.210 | 6.350 | 239,694 | +0.13(+2.09%) |
Apr 13, 2012 | 6.110 | 6.250 | 6.100 | 6.220 | 101,546 | +0.05(+0.81%) |
Apr 12, 2012 | 6.170 | 6.260 | 6.130 | 6.170 | 249,218 | +0.04(+0.65%) |
Apr 11, 2012 | 6.100 | 6.150 | 5.920 | 6.130 | 186,363 | +0.03(+0.49%) |
Apr 10, 2012 | 6.250 | 6.260 | 5.950 | 6.100 | 176,542 | -0.12(-1.93%) |
Apr 09, 2012 | 6.140 | 6.350 | 6.100 | 6.220 | 135,722 | -0.03(-0.48%) |
Apr 05, 2012 | 6.120 | 6.270 | 6.050 | 6.250 | 134,061 | +0.03(+0.48%) |
Apr 04, 2012 | 6.450 | 6.450 | 5.780 | 6.220 | 382,095 | -0.15(-2.35%) |
Apr 03, 2012 | 6.200 | 6.410 | 6.160 | 6.370 | 278,762 | +0.19(+3.07%) |
Apr 02, 2012 | 5.880 | 6.200 | 5.860 | 6.180 | 315,108 | +0.28(+4.75%) |
Mar 30, 2012 | 5.950 | 6.000 | 5.750 | 5.900 | 324,206 | +0.01(+0.17%) |
Mar 29, 2012 | 5.770 | 5.990 | 5.650 | 5.890 | 516,283 | +0.16(+2.79%) |
Mar 28, 2012 | 5.460 | 5.750 | 5.410 | 5.730 | 505,703 | +0.36(+6.70%) |
Mar 27, 2012 | 5.050 | 5.440 | 5.045 | 5.370 | 331,453 | +0.32(+6.34%) |
Mar 26, 2012 | 5.010 | 5.120 | 5.000 | 5.050 | 119,974 | +0.12(+2.43%) |
Mar 23, 2012 | 5.010 | 5.100 | 4.930 | 4.930 | 164,484 | -0.06(-1.20%) |
Mar 22, 2012 | 4.830 | 5.130 | 4.800 | 4.990 | 166,877 | +0.18(+3.74%) |
Mar 21, 2012 | 4.740 | 4.830 | 4.740 | 4.810 | 39,697 | +0.09(+1.91%) |
Mar 20, 2012 | 4.652 | 4.760 | 4.652 | 4.720 | 33,272 | +0.02(+0.43%) |
Mar 19, 2012 | 4.770 | 4.820 | 4.650 | 4.700 | 83,554 | -0.04(-0.84%) |
Mar 16, 2012 | 4.890 | 4.890 | 4.654 | 4.740 | 36,084 | -0.13(-2.67%) |
Mar 15, 2012 | 4.810 | 4.920 | 4.760 | 4.870 | 42,065 | +0.06(+1.25%) |
Mar 14, 2012 | 4.680 | 4.810 | 4.680 | 4.810 | 41,422 | +0.14(+3.00%) |
Mar 13, 2012 | 4.730 | 4.839 | 4.541 | 4.670 | 94,301 | -0.03(-0.64%) |
Mar 12, 2012 | 4.850 | 4.850 | 4.700 | 4.700 | 64,547 | -0.15(-3.09%) |
Mar 09, 2012 | 5.000 | 5.030 | 4.830 | 4.850 | 97,233 | -0.14(-2.81%) |
Mar 08, 2012 | 4.800 | 5.120 | 4.800 | 4.990 | 211,121 | +0.21(+4.39%) |
Mar 07, 2012 | 4.710 | 4.780 | 4.700 | 4.780 | 25,995 | +0.10(+2.14%) |
Mar 06, 2012 | 4.700 | 4.750 | 4.650 | 4.680 | 27,779 | +0.00(+0.00%) |
Mar 05, 2012 | 4.700 | 4.750 | 4.650 | 4.680 | 55,043 | -0.01(-0.21%) |
Mar 02, 2012 | 4.600 | 4.700 | 4.600 | 4.690 | 39,627 | +0.06(+1.30%) |
Mar 01, 2012 | 4.490 | 4.650 | 4.490 | 4.630 | 108,836 | +0.22(+4.99%) |
Feb 29, 2012 | 4.320 | 4.410 | 4.320 | 4.410 | 32,010 | +0.09(+2.08%) |
Feb 28, 2012 | 4.360 | 4.410 | 4.310 | 4.320 | 40,909 | -0.06(-1.37%) |
Feb 27, 2012 | 4.350 | 4.450 | 4.304 | 4.380 | 42,226 | +0.09(+2.10%) |
Feb 24, 2012 | 4.250 | 4.330 | 4.191 | 4.290 | 56,992 | +0.04(+0.94%) |
Feb 23, 2012 | 4.190 | 4.300 | 4.190 | 4.250 | 28,578 | -0.01(-0.23%) |
Feb 22, 2012 | 4.310 | 4.310 | 4.180 | 4.260 | 9,924 | -0.05(-1.12%) |
Feb 21, 2012 | 4.250 | 4.350 | 4.221 | 4.308 | 78,302 | +0.10(+2.34%) |
Feb 17, 2012 | 4.140 | 4.300 | 4.130 | 4.210 | 37,536 | +0.08(+1.94%) |
Feb 16, 2012 | 4.030 | 4.130 | 4.010 | 4.130 | 16,399 | +0.09(+2.23%) |
Feb 15, 2012 | 4.010 | 4.050 | 3.981 | 4.040 | 9,434 | -0.03(-0.74%) |
Feb 14, 2012 | 4.200 | 4.210 | 3.760 | 4.070 | 48,614 | -0.08(-1.93%) |
Feb 13, 2012 | 4.250 | 4.250 | 4.150 | 4.150 | 24,683 | -0.06(-1.43%) |
Feb 10, 2012 | 4.225 | 4.250 | 4.200 | 4.210 | 12,089 | -0.01(-0.24%) |
Feb 09, 2012 | 4.210 | 4.250 | 4.180 | 4.220 | 14,733 | +0.02(+0.48%) |
Feb 08, 2012 | 4.160 | 4.200 | 4.150 | 4.200 | 20,078 | +0.00(+0.00%) |
Feb 07, 2012 | 4.190 | 4.210 | 4.130 | 4.200 | 30,737 | +0.07(+1.69%) |
Feb 06, 2012 | 4.140 | 4.150 | 4.030 | 4.130 | 18,588 | -0.01(-0.24%) |
Feb 03, 2012 | 4.030 | 4.150 | 3.991 | 4.140 | 46,193 | +0.15(+3.76%) |
Feb 02, 2012 | 4.059 | 4.090 | 3.990 | 3.990 | 14,791 | -0.05(-1.24%) |