Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 4.820 | 5.060 | 4.810 | 5.040 | 716,235 | +0.24(+5.00%) |
Dec 28, 2012 | 4.870 | 4.960 | 4.780 | 4.800 | 221,426 | -0.12(-2.44%) |
Dec 27, 2012 | 4.970 | 5.000 | 4.850 | 4.920 | 244,094 | -0.06(-1.20%) |
Dec 26, 2012 | 5.000 | 5.040 | 4.900 | 4.980 | 416,198 | -0.01(-0.20%) |
Dec 24, 2012 | 4.920 | 5.045 | 4.820 | 4.990 | 211,252 | +0.08(+1.63%) |
Dec 21, 2012 | 4.990 | 4.990 | 4.813 | 4.910 | 669,025 | -0.09(-1.80%) |
Dec 20, 2012 | 4.900 | 5.030 | 4.890 | 5.000 | 415,421 | +0.12(+2.46%) |
Dec 19, 2012 | 4.840 | 4.930 | 4.780 | 4.880 | 500,778 | +0.15(+3.17%) |
Dec 18, 2012 | 4.850 | 4.900 | 4.730 | 4.730 | 509,748 | -0.11(-2.27%) |
Dec 17, 2012 | 4.800 | 4.850 | 4.740 | 4.840 | 430,517 | +0.12(+2.54%) |
Dec 14, 2012 | 4.690 | 4.800 | 4.640 | 4.720 | 590,349 | +0.10(+2.16%) |
Dec 13, 2012 | 4.460 | 4.740 | 4.460 | 4.620 | 740,118 | +0.21(+4.76%) |
Dec 12, 2012 | 4.260 | 4.482 | 4.260 | 4.410 | 327,139 | +0.14(+3.28%) |
Dec 11, 2012 | 4.280 | 4.290 | 4.180 | 4.270 | 325,748 | +0.00(+0.00%) |
Dec 10, 2012 | 4.340 | 4.340 | 4.250 | 4.270 | 284,147 | -0.05(-1.16%) |
Dec 07, 2012 | 4.450 | 4.450 | 4.290 | 4.320 | 230,093 | -0.10(-2.26%) |
Dec 06, 2012 | 4.430 | 4.440 | 4.330 | 4.420 | 151,603 | -0.01(-0.23%) |
Dec 05, 2012 | 4.420 | 4.440 | 4.330 | 4.430 | 301,987 | +0.01(+0.23%) |
Dec 04, 2012 | 4.440 | 4.490 | 4.400 | 4.420 | 289,373 | -0.03(-0.67%) |
Nov 30, 2012 | 4.460 | 4.500 | 4.410 | 4.450 | 354,453 | -0.03(-0.67%) |
Nov 29, 2012 | 4.500 | 4.540 | 4.430 | 4.480 | 309,683 | +0.01(+0.22%) |
Nov 28, 2012 | 4.470 | 4.500 | 4.420 | 4.470 | 242,394 | +0.00(+0.00%) |
Nov 27, 2012 | 4.650 | 4.700 | 4.430 | 4.470 | 540,339 | -0.16(-3.46%) |
Nov 26, 2012 | 4.480 | 4.650 | 4.435 | 4.630 | 504,553 | +0.19(+4.28%) |
Nov 23, 2012 | 4.480 | 4.480 | 4.400 | 4.440 | 214,297 | +0.00(+0.00%) |
Nov 21, 2012 | 4.450 | 4.450 | 4.370 | 4.440 | 183,041 | +0.00(+0.00%) |
Nov 20, 2012 | 4.380 | 4.490 | 4.350 | 4.440 | 226,002 | +0.09(+2.07%) |
Nov 19, 2012 | 4.390 | 4.400 | 4.200 | 4.350 | 524,028 | +0.02(+0.46%) |
Nov 16, 2012 | 4.320 | 4.400 | 4.140 | 4.330 | 565,941 | +0.01(+0.23%) |
Nov 15, 2012 | 4.390 | 4.450 | 4.310 | 4.320 | 382,050 | -0.06(-1.37%) |
Nov 14, 2012 | 4.360 | 4.540 | 4.350 | 4.380 | 522,905 | +0.04(+0.92%) |
Nov 13, 2012 | 4.500 | 4.520 | 4.320 | 4.340 | 389,177 | -0.05(-1.14%) |
Nov 12, 2012 | 4.630 | 4.660 | 4.270 | 4.390 | 559,652 | -0.20(-4.36%) |
Nov 09, 2012 | 5.200 | 5.250 | 4.530 | 4.590 | 1,389,669 | -0.67(-12.74%) |
Nov 08, 2012 | 5.300 | 5.380 | 5.200 | 5.260 | 301,700 | -0.06(-1.13%) |
Nov 07, 2012 | 5.450 | 5.560 | 5.300 | 5.320 | 386,041 | -0.20(-3.62%) |
Nov 06, 2012 | 5.590 | 5.640 | 5.500 | 5.520 | 195,773 | -0.02(-0.36%) |
Nov 05, 2012 | 5.520 | 5.590 | 5.480 | 5.540 | 143,630 | -0.01(-0.18%) |
Nov 02, 2012 | 5.590 | 5.650 | 5.500 | 5.550 | 220,400 | +0.00(+0.00%) |
Nov 01, 2012 | 5.540 | 5.750 | 5.500 | 5.550 | 305,232 | +0.04(+0.73%) |
Oct 31, 2012 | 5.600 | 5.680 | 5.450 | 5.510 | 161,779 | -0.06(-1.08%) |
Oct 26, 2012 | 5.610 | 5.570 | 5.570 | 5.570 | 164,400 | -0.08(-1.42%) |
Oct 25, 2012 | 5.810 | 5.850 | 5.615 | 5.650 | 186,396 | -0.12(-2.08%) |
Oct 24, 2012 | 5.640 | 5.780 | 5.620 | 5.770 | 130,303 | +0.12(+2.12%) |
Oct 23, 2012 | 5.690 | 5.740 | 5.610 | 5.650 | 153,990 | -0.02(-0.35%) |
Oct 19, 2012 | 5.810 | 5.870 | 5.650 | 5.670 | 231,475 | -0.18(-3.08%) |
Oct 18, 2012 | 5.950 | 5.970 | 5.850 | 5.850 | 193,976 | -0.10(-1.68%) |
Oct 17, 2012 | 5.740 | 5.975 | 5.700 | 5.950 | 342,102 | +0.24(+4.20%) |
Oct 16, 2012 | 5.620 | 5.750 | 5.600 | 5.710 | 205,130 | +0.14(+2.51%) |
Oct 15, 2012 | 5.490 | 5.605 | 5.450 | 5.570 | 465,669 | +0.10(+1.84%) |
Oct 12, 2012 | 5.530 | 5.610 | 5.410 | 5.470 | 267,754 | -0.03(-0.55%) |
Oct 11, 2012 | 5.540 | 5.640 | 5.460 | 5.500 | 363,975 | +0.04(+0.73%) |
Oct 10, 2012 | 5.660 | 5.660 | 5.410 | 5.460 | 725,645 | -0.12(-2.15%) |
Oct 09, 2012 | 5.790 | 5.800 | 5.570 | 5.580 | 242,397 | -0.16(-2.79%) |
Oct 08, 2012 | 5.750 | 5.810 | 5.720 | 5.740 | 171,934 | -0.03(-0.52%) |
Oct 05, 2012 | 5.900 | 6.000 | 5.760 | 5.770 | 254,264 | -0.13(-2.20%) |
Oct 04, 2012 | 5.900 | 5.920 | 5.770 | 5.900 | 205,617 | +0.03(+0.51%) |
Oct 03, 2012 | 5.840 | 5.910 | 5.766 | 5.870 | 179,828 | +0.05(+0.86%) |
Oct 02, 2012 | 5.940 | 5.968 | 5.800 | 5.820 | 275,613 | -0.11(-1.85%) |
Oct 01, 2012 | 5.920 | 6.000 | 5.860 | 5.930 | 261,555 | +0.09(+1.54%) |
Sep 28, 2012 | 5.990 | 6.000 | 5.840 | 5.840 | 357,483 | -0.17(-2.83%) |
Sep 27, 2012 | 6.000 | 6.040 | 5.950 | 6.010 | 295,000 | +0.03(+0.50%) |
Sep 26, 2012 | 6.030 | 6.090 | 5.930 | 5.980 | 359,509 | +0.00(+0.00%) |
Sep 25, 2012 | 6.080 | 6.190 | 5.960 | 5.980 | 599,823 | -0.06(-0.99%) |
Sep 24, 2012 | 6.060 | 6.140 | 5.880 | 6.040 | 812,834 | +0.22(+3.78%) |
Sep 21, 2012 | 6.000 | 6.000 | 5.760 | 5.820 | 612,001 | -0.15(-2.51%) |
Sep 20, 2012 | 5.900 | 5.990 | 5.830 | 5.970 | 320,819 | +0.04(+0.67%) |
Sep 19, 2012 | 5.990 | 6.000 | 5.830 | 5.930 | 457,329 | -0.02(-0.34%) |
Sep 18, 2012 | 5.910 | 6.080 | 5.850 | 5.950 | 985,366 | +0.15(+2.59%) |
Sep 17, 2012 | 5.690 | 5.870 | 5.370 | 5.800 | 2,406,743 | +0.73(+14.40%) |
Sep 14, 2012 | 5.000 | 5.090 | 4.870 | 5.070 | 540,161 | +0.10(+2.01%) |
Sep 13, 2012 | 4.810 | 5.000 | 4.800 | 4.970 | 309,030 | +0.17(+3.54%) |
Sep 12, 2012 | 4.800 | 4.820 | 4.750 | 4.800 | 177,076 | +0.03(+0.63%) |
Sep 11, 2012 | 4.750 | 4.840 | 4.700 | 4.770 | 128,139 | +0.03(+0.63%) |
Sep 10, 2012 | 4.830 | 4.900 | 4.720 | 4.740 | 189,436 | -0.09(-1.86%) |
Sep 07, 2012 | 4.800 | 4.900 | 4.780 | 4.830 | 361,959 | +0.06(+1.26%) |
Sep 06, 2012 | 4.750 | 4.820 | 4.670 | 4.770 | 333,774 | +0.06(+1.27%) |
Sep 05, 2012 | 4.820 | 4.820 | 4.680 | 4.710 | 282,836 | -0.03(-0.63%) |
Sep 04, 2012 | 4.800 | 4.850 | 4.640 | 4.740 | 261,052 | -0.04(-0.84%) |
Aug 31, 2012 | 4.920 | 4.920 | 4.730 | 4.780 | 338,533 | -0.10(-2.05%) |
Aug 30, 2012 | 4.930 | 4.950 | 4.880 | 4.880 | 197,411 | -0.06(-1.21%) |
Aug 29, 2012 | 4.990 | 4.990 | 4.900 | 4.940 | 122,647 | -0.06(-1.20%) |
Aug 27, 2012 | 5.100 | 5.140 | 4.990 | 5.000 | 198,405 | -0.05(-0.99%) |
Aug 24, 2012 | 5.020 | 5.080 | 4.990 | 5.050 | 161,196 | +0.00(+0.00%) |
Aug 23, 2012 | 5.160 | 5.238 | 5.020 | 5.050 | 166,121 | -0.10(-1.94%) |
Aug 22, 2012 | 5.280 | 5.280 | 5.120 | 5.150 | 153,307 | -0.13(-2.46%) |
Aug 21, 2012 | 5.280 | 5.350 | 5.250 | 5.280 | 238,468 | +0.05(+0.96%) |
Aug 20, 2012 | 5.170 | 5.330 | 5.130 | 5.230 | 510,038 | +0.07(+1.36%) |
Aug 17, 2012 | 5.040 | 5.160 | 4.990 | 5.160 | 296,135 | +0.13(+2.58%) |
Aug 16, 2012 | 4.970 | 5.090 | 4.970 | 5.030 | 216,128 | +0.08(+1.62%) |
Aug 15, 2012 | 5.050 | 5.050 | 4.870 | 4.950 | 323,982 | -0.10(-1.98%) |
Aug 14, 2012 | 5.190 | 5.190 | 5.010 | 5.050 | 191,304 | -0.10(-1.94%) |
Aug 13, 2012 | 5.160 | 5.190 | 5.020 | 5.150 | 106,537 | +0.00(+0.00%) |
Aug 10, 2012 | 5.270 | 5.270 | 5.090 | 5.150 | 212,765 | -0.12(-2.28%) |
Aug 09, 2012 | 5.000 | 5.330 | 4.990 | 5.270 | 441,867 | +0.28(+5.61%) |
Aug 08, 2012 | 5.080 | 5.140 | 4.970 | 4.990 | 715,219 | +0.10(+2.04%) |
Aug 07, 2012 | 4.960 | 5.010 | 4.860 | 4.890 | 518,472 | -0.04(-0.81%) |
Aug 06, 2012 | 4.900 | 5.040 | 4.850 | 4.930 | 606,829 | -0.11(-2.18%) |
Aug 03, 2012 | 5.270 | 5.290 | 4.960 | 5.040 | 924,790 | -0.43(-7.86%) |
Aug 02, 2012 | 5.450 | 5.780 | 5.450 | 5.470 | 377,384 | -0.01(-0.18%) |
Aug 01, 2012 | 5.710 | 5.710 | 5.480 | 5.480 | 281,191 | -0.17(-3.01%) |
Jul 31, 2012 | 5.730 | 5.800 | 5.630 | 5.650 | 129,919 | -0.08(-1.40%) |
Jul 30, 2012 | 5.800 | 5.860 | 5.630 | 5.730 | 169,422 | -0.04(-0.69%) |
Jul 27, 2012 | 5.550 | 5.820 | 5.540 | 5.770 | 185,985 | +0.28(+5.10%) |
Jul 26, 2012 | 5.510 | 5.560 | 5.440 | 5.490 | 292,197 | +0.03(+0.55%) |
Jul 25, 2012 | 5.480 | 5.600 | 5.400 | 5.460 | 264,038 | +0.05(+0.92%) |
Jul 24, 2012 | 5.460 | 5.460 | 5.340 | 5.410 | 311,370 | +0.00(+0.00%) |
Jul 23, 2012 | 5.560 | 5.660 | 5.320 | 5.410 | 378,192 | -0.25(-4.42%) |
Jul 20, 2012 | 5.810 | 5.810 | 5.640 | 5.660 | 110,693 | -0.17(-2.92%) |
Jul 19, 2012 | 5.730 | 5.890 | 5.710 | 5.830 | 229,663 | +0.14(+2.46%) |
Jul 18, 2012 | 5.780 | 5.815 | 5.680 | 5.690 | 240,966 | -0.13(-2.23%) |
Jul 17, 2012 | 5.790 | 5.850 | 5.750 | 5.820 | 138,523 | +0.12(+2.11%) |
Jul 16, 2012 | 5.800 | 5.900 | 5.690 | 5.700 | 101,630 | -0.10(-1.72%) |
Jul 13, 2012 | 5.850 | 5.920 | 5.770 | 5.800 | 242,313 | +0.00(+0.00%) |
Jul 12, 2012 | 5.850 | 5.860 | 5.690 | 5.800 | 188,821 | -0.09(-1.53%) |
Jul 11, 2012 | 6.010 | 6.080 | 5.857 | 5.890 | 212,471 | -0.11(-1.83%) |
Jul 10, 2012 | 6.050 | 6.070 | 5.950 | 6.000 | 235,485 | -0.01(-0.17%) |
Jul 09, 2012 | 5.940 | 6.050 | 5.810 | 6.010 | 140,546 | +0.02(+0.33%) |
Jul 06, 2012 | 5.980 | 6.050 | 5.910 | 5.990 | 167,819 | -0.02(-0.33%) |
Jul 05, 2012 | 5.910 | 6.100 | 5.910 | 6.010 | 279,562 | +0.04(+0.67%) |
Jul 03, 2012 | 5.930 | 6.010 | 5.860 | 5.970 | 221,719 | +0.03(+0.51%) |
Jul 02, 2012 | 5.890 | 5.940 | 5.750 | 5.940 | 368,987 | +0.10(+1.71%) |
Jun 29, 2012 | 5.540 | 5.840 | 5.540 | 5.840 | 454,400 | +0.43(+7.95%) |
Jun 28, 2012 | 5.290 | 5.410 | 5.260 | 5.410 | 174,289 | +0.07(+1.31%) |
Jun 27, 2012 | 5.350 | 5.410 | 5.280 | 5.340 | 140,365 | +0.01(+0.19%) |
Jun 26, 2012 | 5.400 | 5.525 | 5.320 | 5.330 | 179,917 | -0.07(-1.30%) |
Jun 25, 2012 | 5.650 | 5.750 | 5.390 | 5.400 | 322,549 | -0.35(-6.09%) |
Jun 22, 2012 | 5.550 | 5.780 | 5.500 | 5.750 | 848,429 | +0.25(+4.55%) |
Jun 21, 2012 | 5.700 | 5.790 | 5.480 | 5.500 | 177,680 | -0.22(-3.85%) |
Jun 20, 2012 | 5.680 | 5.720 | 5.520 | 5.720 | 280,161 | +0.05(+0.88%) |
Jun 19, 2012 | 5.580 | 5.740 | 5.540 | 5.670 | 570,168 | +0.12(+2.16%) |
Jun 18, 2012 | 5.420 | 5.600 | 5.400 | 5.550 | 402,273 | +0.10(+1.83%) |
Jun 15, 2012 | 5.300 | 5.480 | 5.260 | 5.450 | 489,015 | +0.13(+2.44%) |
Jun 14, 2012 | 5.020 | 5.340 | 5.010 | 5.320 | 231,059 | +0.29(+5.77%) |
Jun 13, 2012 | 5.150 | 5.150 | 5.000 | 5.030 | 261,448 | -0.12(-2.33%) |
Jun 12, 2012 | 5.130 | 5.150 | 5.030 | 5.150 | 177,982 | +0.01(+0.19%) |
Jun 11, 2012 | 5.370 | 5.370 | 5.140 | 5.140 | 233,064 | -0.16(-3.02%) |
Jun 08, 2012 | 5.250 | 5.320 | 5.240 | 5.300 | 139,685 | +0.04(+0.76%) |
Jun 07, 2012 | 5.310 | 5.370 | 5.220 | 5.260 | 160,653 | +0.02(+0.38%) |
Jun 06, 2012 | 5.280 | 5.430 | 5.170 | 5.240 | 316,319 | +0.00(+0.00%) |
Jun 05, 2012 | 5.350 | 5.410 | 5.230 | 5.240 | 406,175 | -0.11(-2.06%) |
Jun 04, 2012 | 5.260 | 5.380 | 5.200 | 5.350 | 292,698 | +0.12(+2.29%) |
Jun 01, 2012 | 5.300 | 5.470 | 5.210 | 5.230 | 312,196 | -0.18(-3.33%) |
May 31, 2012 | 5.390 | 5.540 | 5.260 | 5.410 | 909,397 | +0.02(+0.37%) |
May 30, 2012 | 5.490 | 5.490 | 5.340 | 5.390 | 271,044 | -0.14(-2.53%) |
May 29, 2012 | 5.470 | 5.580 | 5.400 | 5.530 | 249,738 | +0.13(+2.41%) |
May 25, 2012 | 5.250 | 5.440 | 5.250 | 5.400 | 346,140 | +0.16(+3.05%) |
May 24, 2012 | 5.160 | 5.305 | 5.090 | 5.240 | 432,286 | +0.13(+2.54%) |
May 23, 2012 | 5.090 | 5.180 | 5.010 | 5.110 | 406,634 | -0.01(-0.20%) |
May 22, 2012 | 5.240 | 5.270 | 5.060 | 5.120 | 429,470 | -0.12(-2.29%) |
May 21, 2012 | 5.210 | 5.270 | 5.160 | 5.240 | 380,472 | +0.03(+0.58%) |
May 18, 2012 | 5.210 | 5.240 | 5.110 | 5.210 | 485,199 | +0.03(+0.58%) |
May 17, 2012 | 5.210 | 5.260 | 5.060 | 5.180 | 408,232 | +0.01(+0.19%) |
May 16, 2012 | 4.980 | 5.250 | 4.980 | 5.170 | 799,827 | +0.26(+5.30%) |
May 15, 2012 | 4.940 | 5.050 | 4.910 | 4.910 | 487,847 | -0.04(-0.81%) |
May 14, 2012 | 4.930 | 5.050 | 4.900 | 4.950 | 655,303 | +0.00(+0.00%) |
May 11, 2012 | 4.970 | 5.070 | 4.930 | 4.950 | 608,569 | -0.04(-0.80%) |
May 10, 2012 | 5.030 | 5.100 | 4.960 | 4.990 | 836,226 | +0.00(+0.00%) |
May 09, 2012 | 5.020 | 5.120 | 4.900 | 4.990 | 3,729,804 | +0.22(+4.61%) |
May 08, 2012 | 4.970 | 4.970 | 4.730 | 4.770 | 283,775 | -0.19(-3.83%) |
May 07, 2012 | 5.110 | 5.140 | 4.930 | 4.960 | 226,660 | -0.15(-2.94%) |
May 04, 2012 | 5.530 | 5.710 | 4.871 | 5.110 | 492,225 | -0.41(-7.43%) |
May 03, 2012 | 5.760 | 5.800 | 5.460 | 5.520 | 221,200 | -0.28(-4.83%) |
May 02, 2012 | 5.590 | 5.820 | 5.560 | 5.800 | 190,911 | +0.15(+2.65%) |
May 01, 2012 | 5.530 | 5.820 | 5.500 | 5.650 | 233,651 | +0.10(+1.80%) |
Apr 30, 2012 | 5.680 | 5.710 | 5.500 | 5.550 | 119,313 | -0.18(-3.14%) |
Apr 27, 2012 | 5.800 | 5.830 | 5.560 | 5.730 | 227,479 | -0.05(-0.87%) |
Apr 26, 2012 | 5.840 | 5.920 | 5.750 | 5.780 | 111,405 | -0.08(-1.37%) |
Apr 25, 2012 | 5.730 | 5.980 | 5.720 | 5.860 | 184,858 | +0.29(+5.21%) |
Apr 24, 2012 | 5.410 | 5.610 | 5.390 | 5.570 | 124,022 | +0.16(+2.96%) |
Apr 23, 2012 | 5.460 | 5.590 | 5.380 | 5.410 | 115,265 | -0.15(-2.70%) |
Apr 20, 2012 | 5.600 | 5.620 | 5.520 | 5.560 | 132,448 | +0.06(+1.09%) |
Apr 19, 2012 | 5.430 | 5.610 | 5.370 | 5.500 | 157,450 | +0.06(+1.10%) |
Apr 18, 2012 | 5.440 | 5.475 | 5.400 | 5.440 | 138,930 | -0.05(-0.91%) |
Apr 17, 2012 | 5.530 | 5.600 | 5.470 | 5.490 | 105,810 | +0.02(+0.37%) |
Apr 16, 2012 | 5.480 | 5.500 | 5.400 | 5.470 | 77,111 | +0.04(+0.74%) |
Apr 13, 2012 | 5.580 | 5.590 | 5.400 | 5.430 | 92,360 | -0.18(-3.21%) |
Apr 12, 2012 | 5.570 | 5.810 | 5.570 | 5.610 | 148,611 | +0.04(+0.72%) |
Apr 11, 2012 | 5.420 | 5.590 | 5.420 | 5.570 | 108,595 | +0.21(+3.92%) |
Apr 10, 2012 | 5.420 | 5.500 | 5.320 | 5.360 | 266,065 | -0.04(-0.74%) |
Apr 09, 2012 | 5.500 | 5.560 | 5.390 | 5.400 | 278,755 | -0.16(-2.88%) |
Apr 05, 2012 | 5.550 | 5.650 | 5.550 | 5.560 | 298,048 | -0.01(-0.18%) |
Apr 04, 2012 | 5.560 | 5.730 | 5.510 | 5.570 | 220,228 | -0.04(-0.71%) |
Apr 03, 2012 | 5.870 | 5.910 | 5.600 | 5.610 | 414,649 | -0.25(-4.27%) |
Apr 02, 2012 | 5.400 | 6.050 | 5.400 | 5.860 | 646,744 | +0.52(+9.74%) |
Mar 30, 2012 | 5.530 | 5.530 | 5.300 | 5.340 | 376,935 | -0.15(-2.73%) |
Mar 29, 2012 | 5.560 | 5.610 | 5.400 | 5.490 | 226,233 | -0.12(-2.14%) |
Mar 28, 2012 | 5.750 | 5.780 | 5.550 | 5.610 | 192,246 | -0.15(-2.60%) |
Mar 27, 2012 | 5.930 | 5.980 | 5.750 | 5.760 | 215,300 | -0.14(-2.37%) |
Mar 26, 2012 | 6.200 | 6.220 | 5.850 | 5.900 | 353,725 | -0.23(-3.75%) |
Mar 23, 2012 | 6.050 | 6.130 | 5.980 | 6.130 | 176,388 | +0.07(+1.16%) |
Mar 22, 2012 | 5.900 | 6.070 | 5.860 | 6.060 | 178,825 | +0.11(+1.85%) |
Mar 21, 2012 | 6.030 | 6.060 | 5.940 | 5.950 | 215,105 | -0.07(-1.16%) |
Mar 20, 2012 | 6.070 | 6.090 | 6.000 | 6.020 | 299,652 | -0.11(-1.79%) |
Mar 19, 2012 | 6.200 | 6.280 | 6.090 | 6.130 | 112,951 | -0.09(-1.45%) |
Mar 16, 2012 | 6.100 | 6.240 | 6.000 | 6.220 | 233,148 | +0.14(+2.30%) |
Mar 15, 2012 | 6.200 | 6.200 | 6.030 | 6.080 | 224,535 | -0.11(-1.78%) |
Mar 14, 2012 | 6.360 | 6.360 | 6.080 | 6.190 | 182,899 | -0.19(-2.98%) |
Mar 13, 2012 | 6.510 | 6.518 | 6.260 | 6.380 | 233,806 | -0.06(-0.93%) |
Mar 12, 2012 | 6.610 | 6.654 | 6.440 | 6.440 | 229,198 | -0.19(-2.87%) |
Mar 09, 2012 | 6.680 | 6.780 | 6.430 | 6.630 | 397,841 | -0.06(-0.90%) |
Mar 08, 2012 | 7.170 | 7.170 | 6.510 | 6.690 | 1,254,607 | +0.76(+12.82%) |
Mar 07, 2012 | 5.920 | 6.000 | 5.900 | 5.930 | 224,252 | +0.03(+0.51%) |
Mar 06, 2012 | 6.010 | 6.070 | 5.820 | 5.900 | 257,625 | -0.20(-3.28%) |
Mar 05, 2012 | 6.120 | 6.300 | 6.020 | 6.100 | 169,821 | -0.04(-0.65%) |
Mar 02, 2012 | 6.290 | 6.410 | 6.110 | 6.140 | 189,535 | -0.09(-1.44%) |
Mar 01, 2012 | 6.380 | 6.450 | 6.220 | 6.230 | 252,744 | -0.14(-2.20%) |
Feb 29, 2012 | 6.380 | 6.480 | 6.190 | 6.370 | 443,476 | +0.00(+0.00%) |
Feb 28, 2012 | 6.170 | 6.390 | 6.130 | 6.370 | 158,223 | +0.19(+3.07%) |
Feb 27, 2012 | 6.140 | 6.250 | 6.140 | 6.180 | 126,053 | -0.01(-0.16%) |
Feb 24, 2012 | 6.260 | 6.360 | 6.160 | 6.190 | 116,054 | -0.07(-1.12%) |
Feb 23, 2012 | 6.240 | 6.290 | 6.100 | 6.260 | 180,650 | +0.02(+0.32%) |
Feb 22, 2012 | 6.450 | 6.470 | 6.210 | 6.240 | 253,439 | -0.23(-3.55%) |
Feb 21, 2012 | 6.700 | 6.880 | 6.460 | 6.470 | 175,515 | -0.21(-3.14%) |
Feb 17, 2012 | 6.410 | 6.780 | 6.380 | 6.680 | 387,581 | +0.27(+4.21%) |
Feb 16, 2012 | 6.450 | 6.490 | 6.350 | 6.410 | 329,154 | -0.05(-0.77%) |
Feb 15, 2012 | 6.600 | 6.720 | 6.440 | 6.460 | 150,034 | -0.12(-1.82%) |
Feb 14, 2012 | 6.730 | 6.800 | 6.500 | 6.580 | 170,334 | -0.22(-3.24%) |
Feb 13, 2012 | 6.790 | 6.980 | 6.630 | 6.800 | 183,828 | +0.11(+1.64%) |
Feb 10, 2012 | 6.840 | 6.920 | 6.680 | 6.690 | 196,452 | -0.25(-3.60%) |
Feb 09, 2012 | 7.030 | 7.060 | 6.870 | 6.940 | 232,659 | -0.05(-0.72%) |
Feb 08, 2012 | 7.270 | 7.320 | 6.920 | 6.990 | 292,197 | -0.28(-3.85%) |
Feb 07, 2012 | 7.430 | 7.460 | 7.220 | 7.270 | 302,950 | -0.14(-1.89%) |
Feb 06, 2012 | 7.560 | 7.790 | 7.320 | 7.410 | 278,076 | -0.15(-1.98%) |
Feb 03, 2012 | 7.320 | 7.750 | 7.320 | 7.560 | 316,662 | +0.32(+4.42%) |
Feb 02, 2012 | 7.140 | 7.315 | 7.010 | 7.240 | 211,559 | +0.13(+1.83%) |
Feb 01, 2012 | 6.860 | 7.150 | 6.800 | 7.110 | 266,611 | +0.30(+4.41%) |
Jan 31, 2012 | 6.900 | 6.970 | 6.690 | 6.810 | 227,598 | -0.05(-0.73%) |
Jan 30, 2012 | 6.560 | 6.870 | 6.540 | 6.860 | 254,082 | +0.26(+3.94%) |
Jan 27, 2012 | 6.420 | 6.610 | 6.350 | 6.600 | 210,576 | +0.15(+2.33%) |
Jan 26, 2012 | 6.820 | 6.820 | 6.380 | 6.450 | 318,767 | -0.35(-5.15%) |
Jan 25, 2012 | 6.610 | 6.810 | 6.440 | 6.800 | 193,270 | +0.17(+2.56%) |
Jan 24, 2012 | 6.700 | 6.850 | 6.570 | 6.630 | 221,684 | -0.02(-0.30%) |
Jan 23, 2012 | 6.730 | 7.060 | 6.560 | 6.650 | 268,822 | -0.07(-1.04%) |
Jan 20, 2012 | 6.530 | 6.760 | 6.530 | 6.720 | 230,944 | +0.17(+2.60%) |
Jan 19, 2012 | 6.390 | 6.640 | 6.210 | 6.550 | 271,569 | +0.16(+2.50%) |
Jan 18, 2012 | 6.060 | 6.390 | 6.060 | 6.390 | 237,095 | +0.36(+5.97%) |
Jan 17, 2012 | 6.200 | 6.310 | 6.010 | 6.030 | 177,379 | -0.10(-1.63%) |
Jan 13, 2012 | 6.260 | 6.390 | 6.070 | 6.130 | 179,804 | -0.22(-3.46%) |
Jan 12, 2012 | 6.200 | 6.380 | 6.080 | 6.350 | 220,215 | +0.16(+2.58%) |
Jan 11, 2012 | 6.030 | 6.220 | 6.030 | 6.190 | 184,026 | +0.14(+2.31%) |
Jan 10, 2012 | 6.120 | 6.290 | 6.030 | 6.050 | 123,437 | +0.00(+0.00%) |
Jan 09, 2012 | 5.990 | 6.160 | 5.880 | 6.050 | 131,522 | +0.09(+1.51%) |
Jan 06, 2012 | 5.990 | 6.070 | 5.890 | 5.960 | 904,188 | -0.04(-0.67%) |
Jan 05, 2012 | 6.230 | 6.230 | 5.970 | 6.000 | 210,135 | -0.29(-4.61%) |