Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.550 | 4.740 | 4.510 | 4.590 | 28,883 | +0.07(+1.55%) |
Feb 27, 2013 | 4.500 | 4.520 | 4.500 | 4.520 | 5,818 | +0.01(+0.22%) |
Feb 26, 2013 | 4.660 | 4.740 | 4.510 | 4.510 | 22,491 | -0.04(-0.88%) |
Feb 25, 2013 | 4.650 | 4.650 | 4.540 | 4.550 | 1,833 | -0.02(-0.44%) |
Feb 22, 2013 | 4.710 | 4.720 | 4.570 | 4.570 | 48,074 | -0.03(-0.65%) |
Feb 21, 2013 | 4.640 | 4.770 | 4.450 | 4.600 | 21,394 | -0.04(-0.86%) |
Feb 20, 2013 | 4.750 | 4.940 | 4.630 | 4.640 | 30,414 | -0.09(-1.90%) |
Feb 19, 2013 | 4.720 | 4.750 | 4.560 | 4.730 | 26,818 | -0.03(-0.63%) |
Feb 15, 2013 | 4.839 | 4.839 | 4.760 | 4.760 | 4,500 | -0.04(-0.83%) |
Feb 14, 2013 | 4.840 | 4.849 | 4.770 | 4.800 | 11,240 | +0.00(+0.00%) |
Feb 13, 2013 | 4.759 | 4.860 | 4.756 | 4.800 | 15,613 | +0.11(+2.35%) |
Feb 12, 2013 | 4.738 | 4.738 | 4.660 | 4.690 | 3,561 | +0.03(+0.64%) |
Feb 11, 2013 | 4.560 | 4.770 | 4.560 | 4.660 | 13,316 | +0.15(+3.33%) |
Feb 08, 2013 | 4.560 | 4.560 | 4.465 | 4.510 | 8,786 | +0.00(+0.00%) |
Feb 07, 2013 | 4.640 | 4.640 | 4.320 | 4.510 | 23,448 | -0.15(-3.22%) |
Feb 06, 2013 | 4.750 | 4.750 | 4.560 | 4.660 | 6,426 | -0.11(-2.31%) |
Feb 04, 2013 | 4.830 | 4.900 | 4.620 | 4.770 | 24,507 | -0.03(-0.63%) |
Feb 01, 2013 | 4.890 | 4.980 | 4.709 | 4.800 | 17,114 | +0.03(+0.63%) |
Jan 31, 2013 | 4.760 | 4.950 | 4.750 | 4.770 | 42,542 | -0.07(-1.45%) |
Jan 30, 2013 | 4.980 | 4.980 | 4.800 | 4.840 | 25,051 | -0.15(-3.01%) |
Jan 29, 2013 | 4.550 | 5.000 | 4.550 | 4.990 | 42,158 | +0.34(+7.31%) |
Jan 28, 2013 | 4.630 | 4.730 | 4.570 | 4.650 | 13,040 | -0.03(-0.64%) |
Jan 25, 2013 | 4.620 | 4.749 | 4.440 | 4.680 | 38,903 | +0.13(+2.86%) |
Jan 24, 2013 | 4.400 | 4.700 | 4.400 | 4.550 | 10,949 | +0.10(+2.25%) |
Jan 23, 2013 | 4.610 | 4.630 | 4.350 | 4.450 | 38,895 | -0.22(-4.71%) |
Jan 22, 2013 | 4.430 | 4.670 | 4.310 | 4.670 | 33,204 | +0.30(+6.86%) |
Jan 18, 2013 | 4.569 | 4.569 | 4.370 | 4.370 | 2,400 | -0.06(-1.35%) |
Jan 17, 2013 | 4.210 | 4.450 | 4.210 | 4.430 | 25,891 | +0.17(+3.99%) |
Jan 16, 2013 | 4.310 | 4.480 | 4.190 | 4.260 | 33,320 | -0.12(-2.74%) |
Jan 15, 2013 | 4.310 | 4.670 | 4.300 | 4.380 | 18,320 | +0.12(+2.82%) |
Jan 14, 2013 | 4.250 | 4.440 | 4.200 | 4.260 | 18,780 | -0.11(-2.52%) |
Jan 11, 2013 | 4.200 | 4.450 | 4.080 | 4.370 | 33,040 | +0.12(+2.82%) |
Jan 10, 2013 | 4.380 | 4.390 | 4.240 | 4.250 | 7,891 | -0.04(-0.93%) |
Jan 09, 2013 | 4.240 | 4.500 | 4.240 | 4.290 | 21,580 | +0.02(+0.47%) |
Jan 08, 2013 | 4.420 | 4.420 | 4.265 | 4.270 | 5,063 | -0.13(-2.95%) |
Jan 07, 2013 | 4.330 | 4.400 | 4.300 | 4.400 | 25,791 | -0.02(-0.45%) |
Jan 04, 2013 | 4.200 | 4.460 | 4.200 | 4.420 | 16,330 | +0.19(+4.49%) |
Jan 03, 2013 | 4.320 | 4.320 | 4.200 | 4.230 | 21,970 | -0.14(-3.20%) |
Jan 02, 2013 | 4.220 | 4.399 | 4.060 | 4.370 | 44,693 | +0.31(+7.64%) |
Dec 31, 2012 | 4.010 | 4.290 | 3.960 | 4.060 | 41,165 | -0.01(-0.25%) |
Dec 28, 2012 | 4.050 | 4.186 | 3.980 | 4.070 | 38,259 | -0.04(-0.97%) |
Dec 27, 2012 | 4.310 | 4.310 | 3.910 | 4.110 | 23,543 | -0.25(-5.73%) |
Dec 26, 2012 | 4.460 | 4.586 | 4.300 | 4.360 | 16,913 | -0.03(-0.68%) |
Dec 24, 2012 | 4.420 | 4.540 | 4.305 | 4.390 | 6,201 | +0.01(+0.23%) |
Dec 21, 2012 | 4.210 | 4.570 | 4.100 | 4.380 | 42,215 | +0.11(+2.58%) |
Dec 20, 2012 | 4.160 | 4.340 | 4.130 | 4.270 | 67,701 | +0.05(+1.18%) |
Dec 19, 2012 | 4.240 | 4.250 | 4.120 | 4.220 | 14,061 | +0.03(+0.72%) |
Dec 18, 2012 | 4.150 | 4.280 | 4.080 | 4.190 | 41,920 | +0.15(+3.71%) |
Dec 17, 2012 | 3.950 | 4.100 | 3.950 | 4.040 | 19,488 | +0.08(+2.02%) |
Dec 14, 2012 | 3.900 | 4.000 | 3.760 | 3.960 | 15,265 | +0.03(+0.80%) |
Dec 13, 2012 | 3.880 | 3.950 | 3.850 | 3.929 | 1,800 | +0.03(+0.73%) |
Dec 12, 2012 | 3.930 | 3.980 | 3.830 | 3.900 | 50,060 | -0.03(-0.76%) |
Dec 11, 2012 | 4.040 | 4.050 | 3.910 | 3.930 | 18,200 | -0.07(-1.75%) |
Dec 10, 2012 | 4.000 | 4.129 | 3.970 | 4.000 | 32,591 | +0.01(+0.25%) |
Dec 07, 2012 | 3.810 | 4.000 | 3.600 | 3.990 | 59,431 | +0.17(+4.45%) |
Dec 06, 2012 | 3.760 | 3.820 | 3.700 | 3.820 | 31,164 | +0.08(+2.14%) |
Dec 05, 2012 | 3.880 | 3.900 | 3.710 | 3.740 | 53,654 | -0.16(-4.10%) |
Dec 04, 2012 | 3.990 | 4.060 | 3.880 | 3.900 | 48,398 | -0.20(-4.88%) |
Nov 30, 2012 | 3.920 | 4.100 | 3.880 | 4.100 | 14,726 | +0.19(+4.86%) |
Nov 29, 2012 | 4.030 | 4.030 | 3.860 | 3.910 | 30,122 | -0.07(-1.76%) |
Nov 28, 2012 | 3.980 | 4.050 | 3.910 | 3.980 | 36,985 | +0.06(+1.53%) |
Nov 27, 2012 | 4.000 | 4.045 | 3.900 | 3.920 | 8,100 | -0.04(-1.01%) |
Nov 26, 2012 | 4.000 | 4.018 | 3.900 | 3.960 | 27,974 | -0.04(-1.00%) |
Nov 23, 2012 | 4.000 | 4.020 | 4.000 | 4.000 | 2,200 | -0.01(-0.25%) |
Nov 21, 2012 | 4.010 | 4.010 | 3.960 | 4.010 | 8,540 | -0.07(-1.72%) |
Nov 20, 2012 | 3.950 | 4.100 | 3.950 | 4.080 | 18,470 | +0.08(+2.00%) |
Nov 19, 2012 | 4.100 | 4.119 | 3.900 | 4.000 | 21,870 | -0.03(-0.74%) |
Nov 16, 2012 | 4.080 | 4.110 | 3.860 | 4.030 | 28,547 | +0.03(+0.75%) |
Nov 15, 2012 | 4.180 | 4.260 | 4.000 | 4.000 | 5,056 | -0.13(-3.15%) |
Nov 14, 2012 | 4.000 | 4.250 | 4.000 | 4.130 | 43,187 | +0.13(+3.25%) |
Nov 13, 2012 | 4.220 | 4.270 | 3.970 | 4.000 | 15,518 | -0.30(-6.96%) |
Nov 12, 2012 | 4.280 | 4.350 | 4.260 | 4.299 | 6,385 | -0.01(-0.25%) |
Nov 09, 2012 | 4.340 | 4.370 | 4.210 | 4.310 | 26,233 | -0.02(-0.46%) |
Nov 08, 2012 | 4.260 | 4.380 | 4.260 | 4.330 | 8,121 | +0.03(+0.70%) |
Nov 07, 2012 | 4.370 | 4.370 | 4.300 | 4.300 | 14,400 | -0.05(-1.15%) |
Nov 06, 2012 | 4.360 | 4.450 | 4.330 | 4.350 | 38,013 | -0.01(-0.23%) |
Nov 05, 2012 | 4.460 | 4.480 | 4.360 | 4.360 | 15,354 | -0.05(-1.13%) |
Nov 02, 2012 | 4.640 | 4.640 | 4.410 | 4.410 | 6,729 | -0.20(-4.34%) |
Nov 01, 2012 | 4.650 | 4.670 | 4.560 | 4.610 | 10,250 | +0.01(+0.22%) |
Oct 31, 2012 | 4.430 | 4.670 | 4.301 | 4.600 | 20,978 | +0.15(+3.37%) |
Oct 26, 2012 | 4.430 | 4.450 | 4.450 | 4.450 | 15,200 | +0.03(+0.68%) |
Oct 25, 2012 | 4.440 | 4.560 | 4.270 | 4.420 | 32,702 | -0.03(-0.67%) |
Oct 24, 2012 | 4.500 | 4.500 | 4.300 | 4.450 | 8,225 | +0.01(+0.23%) |
Oct 23, 2012 | 4.410 | 4.540 | 4.320 | 4.440 | 30,842 | -0.22(-4.72%) |
Oct 19, 2012 | 4.640 | 4.720 | 4.550 | 4.660 | 20,705 | +0.02(+0.43%) |
Oct 18, 2012 | 4.840 | 4.930 | 4.640 | 4.640 | 27,156 | -0.26(-5.31%) |
Oct 17, 2012 | 4.730 | 4.950 | 4.730 | 4.900 | 18,023 | +0.23(+4.93%) |
Oct 16, 2012 | 4.730 | 4.840 | 4.670 | 4.670 | 6,908 | +0.03(+0.65%) |
Oct 15, 2012 | 4.740 | 4.740 | 4.640 | 4.640 | 11,692 | -0.03(-0.64%) |
Oct 12, 2012 | 4.840 | 4.840 | 4.550 | 4.670 | 18,043 | -0.18(-3.71%) |
Oct 11, 2012 | 5.110 | 5.110 | 4.800 | 4.850 | 15,498 | -0.20(-3.96%) |
Oct 10, 2012 | 5.050 | 5.120 | 5.050 | 5.050 | 1,490 | -0.02(-0.39%) |
Oct 09, 2012 | 5.160 | 5.160 | 5.010 | 5.070 | 31,026 | -0.09(-1.74%) |
Oct 08, 2012 | 5.310 | 5.311 | 5.000 | 5.160 | 111,783 | -0.15(-2.82%) |
Oct 05, 2012 | 5.560 | 5.560 | 5.261 | 5.310 | 16,828 | -0.23(-4.15%) |
Oct 04, 2012 | 5.510 | 5.540 | 5.410 | 5.540 | 3,927 | +0.07(+1.28%) |
Oct 03, 2012 | 5.600 | 5.700 | 5.470 | 5.470 | 7,900 | -0.17(-3.01%) |
Oct 02, 2012 | 5.750 | 5.810 | 5.640 | 5.640 | 13,479 | -0.02(-0.35%) |
Oct 01, 2012 | 5.500 | 5.750 | 5.430 | 5.660 | 26,711 | +0.18(+3.30%) |
Sep 28, 2012 | 5.040 | 5.479 | 5.040 | 5.479 | 14,625 | +0.34(+6.60%) |
Sep 27, 2012 | 4.880 | 5.160 | 4.880 | 5.140 | 10,500 | +0.29(+5.98%) |
Sep 26, 2012 | 5.000 | 5.029 | 4.750 | 4.850 | 12,965 | -0.22(-4.34%) |
Sep 25, 2012 | 5.000 | 5.300 | 4.960 | 5.070 | 17,240 | +0.02(+0.40%) |
Sep 24, 2012 | 5.150 | 5.150 | 4.960 | 5.050 | 23,948 | -0.07(-1.37%) |
Sep 21, 2012 | 4.760 | 5.130 | 4.750 | 5.120 | 30,964 | +0.41(+8.70%) |
Sep 20, 2012 | 4.750 | 4.800 | 4.670 | 4.710 | 7,522 | -0.07(-1.46%) |
Sep 19, 2012 | 4.700 | 4.836 | 4.660 | 4.780 | 16,219 | +0.04(+0.84%) |
Sep 18, 2012 | 4.690 | 4.750 | 4.600 | 4.740 | 4,150 | +0.10(+2.16%) |
Sep 17, 2012 | 4.510 | 4.830 | 4.480 | 4.640 | 31,392 | +0.19(+4.27%) |
Sep 14, 2012 | 4.420 | 4.480 | 4.380 | 4.450 | 38,650 | +0.07(+1.60%) |
Sep 13, 2012 | 4.450 | 4.540 | 4.380 | 4.380 | 33,750 | -0.12(-2.67%) |
Sep 12, 2012 | 4.530 | 4.530 | 4.430 | 4.500 | 31,100 | -0.02(-0.44%) |
Sep 11, 2012 | 4.600 | 4.660 | 4.510 | 4.520 | 23,481 | -0.10(-2.16%) |
Sep 10, 2012 | 4.600 | 4.720 | 4.584 | 4.620 | 15,604 | +0.05(+1.09%) |
Sep 07, 2012 | 4.630 | 4.630 | 4.550 | 4.570 | 2,790 | -0.02(-0.43%) |
Sep 06, 2012 | 4.650 | 4.740 | 4.550 | 4.590 | 12,634 | +0.01(+0.22%) |
Sep 05, 2012 | 4.710 | 4.730 | 4.550 | 4.580 | 90,677 | -0.07(-1.51%) |
Sep 04, 2012 | 4.770 | 4.770 | 4.550 | 4.650 | 22,836 | -0.08(-1.69%) |
Aug 31, 2012 | 4.750 | 4.850 | 4.630 | 4.730 | 15,974 | -0.02(-0.42%) |
Aug 30, 2012 | 4.790 | 4.790 | 4.590 | 4.750 | 27,051 | -0.04(-0.84%) |
Aug 29, 2012 | 4.800 | 4.820 | 4.700 | 4.790 | 6,420 | -0.15(-3.04%) |
Aug 27, 2012 | 4.910 | 4.989 | 4.860 | 4.940 | 18,839 | +0.12(+2.49%) |
Aug 24, 2012 | 4.700 | 5.000 | 4.600 | 4.820 | 33,711 | +0.07(+1.47%) |
Aug 23, 2012 | 4.620 | 4.780 | 4.620 | 4.750 | 8,422 | +0.16(+3.49%) |
Aug 22, 2012 | 4.780 | 4.840 | 4.550 | 4.590 | 10,029 | -0.17(-3.57%) |
Aug 21, 2012 | 4.620 | 4.850 | 4.610 | 4.760 | 29,100 | +0.17(+3.70%) |
Aug 20, 2012 | 4.660 | 4.660 | 4.520 | 4.590 | 17,179 | -0.07(-1.50%) |
Aug 17, 2012 | 4.830 | 4.830 | 4.560 | 4.660 | 10,369 | -0.11(-2.31%) |
Aug 16, 2012 | 4.600 | 4.770 | 4.550 | 4.770 | 3,538 | +0.23(+5.07%) |
Aug 15, 2012 | 4.600 | 4.670 | 4.520 | 4.540 | 6,200 | -0.01(-0.22%) |
Aug 14, 2012 | 4.760 | 4.800 | 4.500 | 4.550 | 6,650 | -0.15(-3.19%) |
Aug 13, 2012 | 4.490 | 4.730 | 4.460 | 4.700 | 17,811 | +0.26(+5.86%) |
Aug 10, 2012 | 4.580 | 4.700 | 4.250 | 4.440 | 21,862 | -0.11(-2.42%) |
Aug 09, 2012 | 4.280 | 4.740 | 4.280 | 4.550 | 10,373 | +0.24(+5.57%) |
Aug 08, 2012 | 4.220 | 4.466 | 4.210 | 4.310 | 27,931 | +0.09(+2.13%) |
Aug 07, 2012 | 4.850 | 4.890 | 4.150 | 4.220 | 73,970 | -0.55(-11.53%) |
Aug 06, 2012 | 4.670 | 4.900 | 4.670 | 4.770 | 7,522 | +0.15(+3.25%) |
Aug 03, 2012 | 4.720 | 4.896 | 4.550 | 4.620 | 25,206 | +0.13(+2.90%) |
Aug 02, 2012 | 4.400 | 4.550 | 4.400 | 4.490 | 23,885 | +0.10(+2.28%) |
Aug 01, 2012 | 5.020 | 5.020 | 4.390 | 4.390 | 24,141 | -0.52(-10.59%) |
Jul 31, 2012 | 5.480 | 5.480 | 4.910 | 4.910 | 32,949 | -0.58(-10.56%) |
Jul 30, 2012 | 5.430 | 5.500 | 4.942 | 5.490 | 10,195 | +0.00(+0.00%) |
Jul 27, 2012 | 5.000 | 5.500 | 5.000 | 5.490 | 24,714 | +0.52(+10.46%) |
Jul 26, 2012 | 5.090 | 5.120 | 4.970 | 4.970 | 15,513 | -0.01(-0.20%) |
Jul 25, 2012 | 5.040 | 5.140 | 4.960 | 4.980 | 29,842 | +0.01(+0.20%) |
Jul 24, 2012 | 4.910 | 5.060 | 4.760 | 4.970 | 10,731 | +0.04(+0.81%) |
Jul 23, 2012 | 4.760 | 4.960 | 4.760 | 4.930 | 3,697 | +0.04(+0.82%) |
Jul 20, 2012 | 4.910 | 4.970 | 4.800 | 4.890 | 9,045 | -0.13(-2.59%) |
Jul 19, 2012 | 4.990 | 5.090 | 4.980 | 5.020 | 6,100 | +0.10(+2.03%) |
Jul 18, 2012 | 4.790 | 5.150 | 4.790 | 4.920 | 44,873 | +0.13(+2.71%) |
Jul 17, 2012 | 4.970 | 4.970 | 4.750 | 4.790 | 4,050 | -0.15(-3.04%) |
Jul 16, 2012 | 5.010 | 5.080 | 4.880 | 4.940 | 31,557 | -0.14(-2.76%) |
Jul 13, 2012 | 5.030 | 5.130 | 5.000 | 5.080 | 19,592 | +0.05(+0.99%) |
Jul 12, 2012 | 4.730 | 5.030 | 4.730 | 5.030 | 17,533 | +0.27(+5.67%) |
Jul 11, 2012 | 4.880 | 4.900 | 4.750 | 4.760 | 6,820 | -0.13(-2.66%) |
Jul 10, 2012 | 5.170 | 5.200 | 4.803 | 4.890 | 8,862 | -0.23(-4.49%) |
Jul 09, 2012 | 5.010 | 5.180 | 5.010 | 5.120 | 15,927 | +0.11(+2.20%) |
Jul 06, 2012 | 5.070 | 5.190 | 4.830 | 5.010 | 14,579 | -0.11(-2.15%) |
Jul 05, 2012 | 5.180 | 5.310 | 5.120 | 5.120 | 49,615 | -0.11(-2.10%) |
Jul 03, 2012 | 5.050 | 5.240 | 5.050 | 5.230 | 6,500 | +0.13(+2.55%) |
Jul 02, 2012 | 4.990 | 5.220 | 4.990 | 5.100 | 9,066 | +0.01(+0.20%) |
Jun 29, 2012 | 5.180 | 5.250 | 5.010 | 5.090 | 16,754 | +0.09(+1.80%) |
Jun 28, 2012 | 4.760 | 5.060 | 4.760 | 5.000 | 24,681 | +0.15(+3.09%) |
Jun 27, 2012 | 4.710 | 4.870 | 4.460 | 4.850 | 24,362 | +0.19(+4.08%) |
Jun 26, 2012 | 4.540 | 4.715 | 4.500 | 4.660 | 28,912 | +0.12(+2.64%) |
Jun 25, 2012 | 4.180 | 4.790 | 4.170 | 4.540 | 48,867 | +0.32(+7.58%) |
Jun 22, 2012 | 4.300 | 4.420 | 4.180 | 4.220 | 827,669 | +0.06(+1.44%) |
Jun 21, 2012 | 4.300 | 4.410 | 4.140 | 4.160 | 56,485 | -0.16(-3.70%) |
Jun 20, 2012 | 4.520 | 4.530 | 4.310 | 4.320 | 34,255 | -0.17(-3.79%) |
Jun 19, 2012 | 4.550 | 4.660 | 4.440 | 4.490 | 57,637 | +0.02(+0.45%) |
Jun 18, 2012 | 4.250 | 4.620 | 4.250 | 4.470 | 40,666 | +0.25(+5.92%) |
Jun 15, 2012 | 4.410 | 4.460 | 4.210 | 4.220 | 37,035 | -0.17(-3.87%) |
Jun 14, 2012 | 4.270 | 4.460 | 4.180 | 4.390 | 40,549 | +0.13(+3.05%) |
Jun 13, 2012 | 4.260 | 4.360 | 4.200 | 4.260 | 30,321 | +0.00(+0.00%) |
Jun 12, 2012 | 4.240 | 4.300 | 4.150 | 4.260 | 17,034 | +0.05(+1.19%) |
Jun 11, 2012 | 4.430 | 4.450 | 4.210 | 4.210 | 31,293 | -0.15(-3.44%) |
Jun 08, 2012 | 4.290 | 4.420 | 4.250 | 4.360 | 20,381 | +0.01(+0.23%) |
Jun 07, 2012 | 4.520 | 4.520 | 4.250 | 4.350 | 18,302 | -0.09(-2.03%) |
Jun 06, 2012 | 4.280 | 4.500 | 4.250 | 4.440 | 33,866 | +0.23(+5.46%) |
Jun 05, 2012 | 4.260 | 4.470 | 4.160 | 4.210 | 36,485 | -0.05(-1.17%) |
Jun 04, 2012 | 4.280 | 4.470 | 4.150 | 4.260 | 47,818 | +0.03(+0.71%) |
Jun 01, 2012 | 4.450 | 4.580 | 4.200 | 4.230 | 42,977 | -0.31(-6.83%) |
May 31, 2012 | 4.840 | 4.840 | 4.520 | 4.540 | 26,790 | -0.30(-6.20%) |
May 30, 2012 | 5.020 | 5.120 | 4.840 | 4.840 | 15,735 | -0.29(-5.65%) |
May 29, 2012 | 5.320 | 5.320 | 5.030 | 5.130 | 14,498 | -0.07(-1.35%) |
May 25, 2012 | 5.290 | 5.360 | 5.151 | 5.200 | 30,366 | -0.09(-1.70%) |
May 24, 2012 | 5.240 | 5.310 | 5.100 | 5.290 | 20,440 | +0.08(+1.54%) |
May 23, 2012 | 4.730 | 5.240 | 4.730 | 5.210 | 24,774 | +0.41(+8.54%) |
May 22, 2012 | 4.680 | 4.920 | 4.603 | 4.800 | 21,761 | +0.11(+2.35%) |
May 21, 2012 | 4.610 | 4.920 | 4.500 | 4.690 | 39,559 | +0.15(+3.30%) |
May 18, 2012 | 4.600 | 4.710 | 4.500 | 4.540 | 19,836 | -0.04(-0.87%) |
May 17, 2012 | 4.950 | 4.950 | 4.545 | 4.580 | 34,072 | -0.34(-6.91%) |
May 16, 2012 | 4.880 | 5.100 | 4.850 | 4.920 | 24,199 | +0.12(+2.50%) |
May 15, 2012 | 4.920 | 4.920 | 4.800 | 4.800 | 22,023 | -0.10(-2.04%) |
May 14, 2012 | 5.020 | 5.080 | 4.900 | 4.900 | 21,030 | -0.16(-3.16%) |
May 11, 2012 | 5.310 | 5.470 | 5.040 | 5.060 | 30,542 | -0.35(-6.47%) |
May 10, 2012 | 5.470 | 5.738 | 5.250 | 5.410 | 31,926 | +0.03(+0.56%) |
May 09, 2012 | 5.190 | 5.530 | 5.160 | 5.380 | 25,728 | +0.15(+2.87%) |
May 08, 2012 | 4.890 | 5.350 | 4.890 | 5.230 | 42,719 | +0.34(+6.95%) |
May 07, 2012 | 4.960 | 5.010 | 4.820 | 4.890 | 20,943 | -0.06(-1.21%) |
May 04, 2012 | 4.990 | 5.190 | 4.850 | 4.950 | 57,428 | -0.07(-1.39%) |
May 03, 2012 | 5.090 | 5.190 | 4.950 | 5.020 | 32,576 | -0.06(-1.18%) |
May 02, 2012 | 5.190 | 5.190 | 5.010 | 5.080 | 37,900 | -0.13(-2.50%) |
May 01, 2012 | 5.460 | 5.480 | 5.210 | 5.210 | 49,575 | -0.28(-5.10%) |
Apr 30, 2012 | 5.960 | 5.960 | 5.410 | 5.490 | 33,017 | -0.52(-8.65%) |
Apr 27, 2012 | 6.090 | 6.110 | 5.900 | 6.010 | 29,554 | -0.06(-0.99%) |
Apr 26, 2012 | 6.020 | 6.210 | 5.980 | 6.070 | 23,921 | +0.03(+0.50%) |
Apr 25, 2012 | 6.030 | 6.118 | 5.830 | 6.040 | 23,178 | +0.13(+2.20%) |
Apr 24, 2012 | 5.720 | 5.960 | 5.590 | 5.910 | 21,404 | +0.22(+3.87%) |
Apr 23, 2012 | 5.640 | 5.810 | 5.450 | 5.690 | 21,344 | -0.07(-1.22%) |
Apr 20, 2012 | 5.750 | 5.900 | 5.730 | 5.760 | 19,654 | +0.10(+1.77%) |
Apr 19, 2012 | 5.990 | 6.085 | 5.650 | 5.660 | 35,035 | -0.36(-5.98%) |
Apr 18, 2012 | 6.190 | 6.240 | 5.890 | 6.020 | 37,970 | -0.26(-4.14%) |
Apr 17, 2012 | 6.640 | 6.660 | 6.240 | 6.280 | 25,571 | -0.24(-3.68%) |
Apr 16, 2012 | 6.720 | 6.720 | 6.370 | 6.520 | 13,633 | -0.11(-1.66%) |
Apr 13, 2012 | 6.770 | 6.770 | 6.460 | 6.630 | 36,020 | -0.19(-2.79%) |
Apr 12, 2012 | 6.410 | 7.060 | 6.260 | 6.820 | 51,772 | +0.45(+7.06%) |
Apr 11, 2012 | 6.230 | 6.440 | 6.230 | 6.370 | 46,551 | +0.19(+3.07%) |
Apr 10, 2012 | 6.830 | 6.830 | 6.180 | 6.180 | 67,999 | -0.65(-9.52%) |
Apr 09, 2012 | 6.980 | 6.980 | 6.620 | 6.830 | 44,656 | -0.17(-2.43%) |
Apr 05, 2012 | 7.220 | 7.360 | 6.960 | 7.000 | 29,745 | -0.26(-3.58%) |
Apr 04, 2012 | 7.410 | 7.530 | 7.220 | 7.260 | 43,164 | -0.26(-3.46%) |
Apr 03, 2012 | 7.770 | 7.770 | 7.510 | 7.520 | 21,871 | -0.27(-3.47%) |
Apr 02, 2012 | 7.670 | 7.790 | 7.540 | 7.790 | 28,531 | +0.14(+1.83%) |
Mar 30, 2012 | 7.550 | 7.760 | 7.290 | 7.650 | 32,867 | +0.16(+2.14%) |
Mar 29, 2012 | 7.490 | 7.590 | 7.470 | 7.490 | 23,139 | -0.05(-0.66%) |
Mar 28, 2012 | 7.490 | 7.570 | 7.470 | 7.540 | 20,523 | +0.04(+0.53%) |
Mar 27, 2012 | 7.290 | 7.570 | 7.290 | 7.500 | 45,871 | +0.12(+1.63%) |
Mar 26, 2012 | 7.320 | 7.480 | 7.302 | 7.380 | 55,757 | +0.20(+2.79%) |
Mar 23, 2012 | 7.040 | 7.230 | 6.970 | 7.180 | 24,827 | +0.12(+1.70%) |
Mar 22, 2012 | 7.210 | 7.230 | 7.020 | 7.060 | 26,919 | -0.25(-3.42%) |
Mar 21, 2012 | 7.380 | 7.490 | 7.280 | 7.310 | 28,879 | -0.09(-1.22%) |
Mar 20, 2012 | 7.890 | 7.920 | 7.330 | 7.400 | 70,340 | -0.56(-7.04%) |
Mar 19, 2012 | 8.000 | 8.040 | 7.900 | 7.960 | 41,522 | -0.02(-0.25%) |
Mar 16, 2012 | 8.020 | 8.160 | 7.900 | 7.980 | 84,982 | -0.02(-0.25%) |
Mar 15, 2012 | 7.780 | 8.000 | 7.670 | 8.000 | 21,910 | +0.17(+2.17%) |
Mar 14, 2012 | 7.420 | 7.890 | 7.420 | 7.830 | 33,528 | +0.24(+3.16%) |
Mar 13, 2012 | 7.530 | 7.620 | 7.400 | 7.590 | 38,984 | +0.12(+1.61%) |
Mar 12, 2012 | 7.340 | 7.520 | 7.250 | 7.470 | 29,046 | +0.07(+0.95%) |
Mar 09, 2012 | 7.020 | 7.500 | 7.000 | 7.400 | 47,047 | +0.39(+5.56%) |
Mar 08, 2012 | 7.110 | 7.160 | 6.840 | 7.010 | 16,246 | -0.02(-0.28%) |
Mar 07, 2012 | 6.870 | 7.180 | 6.860 | 7.030 | 21,867 | +0.17(+2.48%) |
Mar 06, 2012 | 7.010 | 7.230 | 6.750 | 6.860 | 45,918 | -0.15(-2.14%) |
Mar 05, 2012 | 7.110 | 7.180 | 6.900 | 7.010 | 27,102 | -0.16(-2.23%) |
Mar 02, 2012 | 7.630 | 7.700 | 7.110 | 7.170 | 44,149 | -0.45(-5.91%) |