Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 3.289 | 3.330 | 3.232 | 3.273 | 264,014 | +0.00(+0.00%) |
Jan 30, 2013 | 3.354 | 3.411 | 3.265 | 3.273 | 483,083 | -0.08(-2.43%) |
Jan 29, 2013 | 3.192 | 3.354 | 3.192 | 3.354 | 542,963 | +0.18(+5.64%) |
Jan 28, 2013 | 3.208 | 3.240 | 3.135 | 3.175 | 461,595 | -0.02(-0.51%) |
Jan 25, 2013 | 3.224 | 3.257 | 3.151 | 3.192 | 274,321 | +0.02(+0.77%) |
Jan 24, 2013 | 3.192 | 3.216 | 3.143 | 3.167 | 436,758 | -0.01(-0.26%) |
Jan 23, 2013 | 3.143 | 3.175 | 3.102 | 3.175 | 342,785 | +0.04(+1.30%) |
Jan 22, 2013 | 3.069 | 3.175 | 3.069 | 3.135 | 398,498 | +0.07(+2.12%) |
Jan 18, 2013 | 3.110 | 3.118 | 3.053 | 3.069 | 258,994 | -0.02(-0.79%) |
Jan 17, 2013 | 3.086 | 3.159 | 3.069 | 3.094 | 329,116 | +0.03(+1.06%) |
Jan 16, 2013 | 3.086 | 3.110 | 3.021 | 3.061 | 381,506 | -0.06(-1.83%) |
Jan 15, 2013 | 3.175 | 3.175 | 3.045 | 3.118 | 395,878 | -0.03(-1.03%) |
Jan 14, 2013 | 3.265 | 3.314 | 3.094 | 3.151 | 614,983 | -0.12(-3.73%) |
Jan 11, 2013 | 3.379 | 3.436 | 3.257 | 3.273 | 439,178 | -0.10(-2.90%) |
Jan 10, 2013 | 3.395 | 3.436 | 3.322 | 3.371 | 588,112 | +0.03(+0.98%) |
Jan 09, 2013 | 3.314 | 3.428 | 3.289 | 3.338 | 548,555 | +0.05(+1.49%) |
Jan 08, 2013 | 3.249 | 3.379 | 3.224 | 3.289 | 747,584 | +0.04(+1.25%) |
Jan 07, 2013 | 3.200 | 3.249 | 3.175 | 3.249 | 659,185 | +0.07(+2.31%) |
Jan 04, 2013 | 2.996 | 3.240 | 2.980 | 3.175 | 863,868 | +0.22(+7.44%) |
Jan 03, 2013 | 2.915 | 3.029 | 2.890 | 2.955 | 486,331 | +0.03(+1.11%) |
Jan 02, 2013 | 2.833 | 2.923 | 2.736 | 2.923 | 524,222 | +0.19(+6.85%) |
Dec 31, 2012 | 2.687 | 2.768 | 2.670 | 2.736 | 508,792 | +0.02(+0.90%) |
Dec 28, 2012 | 2.605 | 2.711 | 2.605 | 2.711 | 483,668 | +0.10(+3.74%) |
Dec 27, 2012 | 2.703 | 2.744 | 2.565 | 2.614 | 658,452 | -0.09(-3.31%) |
Dec 26, 2012 | 2.752 | 2.793 | 2.687 | 2.703 | 401,938 | -0.07(-2.64%) |
Dec 24, 2012 | 2.825 | 2.833 | 2.752 | 2.776 | 234,414 | -0.06(-2.01%) |
Dec 21, 2012 | 2.825 | 2.833 | 2.784 | 2.833 | 502,904 | +0.01(+0.29%) |
Dec 20, 2012 | 2.858 | 2.882 | 2.768 | 2.825 | 1,298,884 | -0.03(-1.14%) |
Dec 19, 2012 | 2.744 | 2.858 | 2.695 | 2.858 | 567,250 | +0.13(+4.78%) |
Dec 18, 2012 | 2.727 | 2.793 | 2.695 | 2.727 | 444,046 | +0.00(+0.00%) |
Dec 17, 2012 | 2.760 | 2.858 | 2.695 | 2.727 | 518,920 | +0.07(+2.76%) |
Dec 14, 2012 | 2.573 | 2.670 | 2.573 | 2.654 | 269,697 | +0.05(+1.87%) |
Dec 13, 2012 | 2.630 | 2.638 | 2.557 | 2.605 | 344,272 | -0.05(-1.84%) |
Dec 12, 2012 | 2.695 | 2.752 | 2.646 | 2.654 | 320,217 | -0.05(-1.81%) |
Dec 11, 2012 | 2.573 | 2.736 | 2.565 | 2.703 | 626,974 | +0.11(+4.40%) |
Dec 10, 2012 | 2.630 | 2.646 | 2.540 | 2.589 | 525,155 | -0.06(-2.15%) |
Dec 07, 2012 | 2.703 | 2.711 | 2.614 | 2.646 | 556,569 | -0.04(-1.52%) |
Dec 06, 2012 | 2.711 | 2.727 | 2.679 | 2.687 | 450,391 | -0.05(-1.79%) |
Dec 05, 2012 | 2.760 | 2.784 | 2.687 | 2.736 | 448,897 | -0.01(-0.30%) |
Dec 04, 2012 | 2.752 | 2.752 | 2.687 | 2.744 | 457,927 | -0.09(-3.16%) |
Nov 30, 2012 | 2.964 | 2.964 | 2.768 | 2.833 | 778,449 | +0.07(+2.35%) |
Nov 29, 2012 | 2.817 | 2.833 | 2.752 | 2.768 | 407,679 | -0.04(-1.45%) |
Nov 28, 2012 | 2.793 | 2.833 | 2.760 | 2.809 | 377,453 | -0.03(-1.15%) |
Nov 27, 2012 | 2.793 | 2.882 | 2.768 | 2.841 | 380,522 | +0.02(+0.58%) |
Nov 26, 2012 | 2.858 | 2.890 | 2.719 | 2.825 | 474,591 | -0.07(-2.25%) |
Nov 23, 2012 | 2.809 | 2.947 | 2.809 | 2.890 | 259,903 | +0.05(+1.72%) |
Nov 21, 2012 | 2.736 | 2.882 | 2.719 | 2.841 | 427,832 | +0.11(+3.87%) |
Nov 20, 2012 | 2.808 | 2.920 | 2.736 | 2.736 | 993,330 | -0.07(-2.57%) |
Nov 19, 2012 | 2.840 | 2.928 | 2.752 | 2.808 | 1,053,200 | -0.14(-4.89%) |
Nov 16, 2012 | 2.904 | 3.056 | 2.824 | 2.952 | 973,343 | +0.02(+0.55%) |
Nov 15, 2012 | 3.426 | 3.450 | 2.591 | 2.936 | 3,510,944 | -1.00(-25.46%) |
Nov 14, 2012 | 3.602 | 3.963 | 3.434 | 3.939 | 1,926,364 | +0.32(+8.87%) |
Nov 13, 2012 | 3.883 | 3.899 | 3.610 | 3.618 | 641,111 | -0.26(-6.82%) |
Nov 12, 2012 | 3.891 | 3.963 | 3.883 | 3.883 | 556,807 | +0.02(+0.62%) |
Nov 09, 2012 | 4.019 | 4.059 | 3.851 | 3.859 | 781,809 | -0.17(-4.18%) |
Nov 08, 2012 | 4.396 | 4.420 | 3.995 | 4.027 | 949,416 | -0.39(-8.89%) |
Nov 07, 2012 | 4.509 | 4.509 | 4.396 | 4.420 | 265,651 | -0.06(-1.43%) |
Nov 06, 2012 | 4.460 | 4.493 | 4.420 | 4.484 | 174,843 | +0.02(+0.54%) |
Nov 05, 2012 | 4.476 | 4.517 | 4.452 | 4.460 | 165,403 | -0.04(-0.89%) |
Nov 02, 2012 | 4.549 | 4.565 | 4.493 | 4.501 | 177,553 | +0.01(+0.18%) |
Nov 01, 2012 | 4.412 | 4.509 | 4.380 | 4.493 | 284,143 | +0.08(+1.82%) |
Oct 31, 2012 | 4.533 | 4.541 | 4.412 | 4.412 | 381,778 | -0.12(-2.65%) |
Oct 26, 2012 | 4.613 | 4.533 | 4.533 | 4.533 | 276,227 | -0.10(-2.08%) |
Oct 25, 2012 | 4.637 | 4.677 | 4.589 | 4.629 | 270,679 | -0.02(-0.52%) |
Oct 24, 2012 | 4.709 | 4.717 | 4.613 | 4.653 | 252,664 | -0.05(-1.02%) |
Oct 23, 2012 | 4.773 | 4.777 | 4.669 | 4.701 | 221,419 | -0.01(-0.17%) |
Oct 19, 2012 | 4.701 | 4.725 | 4.693 | 4.709 | 182,336 | -0.02(-0.34%) |
Oct 18, 2012 | 4.661 | 4.757 | 4.661 | 4.725 | 277,405 | +0.03(+0.68%) |
Oct 17, 2012 | 4.621 | 4.709 | 4.581 | 4.693 | 323,677 | +0.07(+1.56%) |
Oct 16, 2012 | 4.597 | 4.653 | 4.573 | 4.621 | 254,735 | +0.01(+0.17%) |
Oct 15, 2012 | 4.597 | 4.629 | 4.573 | 4.613 | 186,059 | +0.00(+0.00%) |
Oct 12, 2012 | 4.653 | 4.669 | 4.581 | 4.613 | 131,209 | +0.00(+0.00%) |
Oct 11, 2012 | 4.621 | 4.645 | 4.589 | 4.613 | 177,801 | -0.02(-0.35%) |
Oct 10, 2012 | 4.653 | 4.661 | 4.573 | 4.629 | 287,229 | -0.05(-1.03%) |
Oct 09, 2012 | 4.669 | 4.701 | 4.645 | 4.677 | 209,180 | +0.02(+0.52%) |
Oct 08, 2012 | 4.677 | 4.693 | 4.653 | 4.653 | 176,646 | -0.02(-0.51%) |
Oct 05, 2012 | 4.677 | 4.725 | 4.645 | 4.677 | 142,536 | +0.02(+0.52%) |
Oct 04, 2012 | 4.645 | 4.669 | 4.605 | 4.653 | 189,957 | +0.02(+0.52%) |
Oct 03, 2012 | 4.573 | 4.677 | 4.565 | 4.629 | 195,394 | +0.06(+1.41%) |
Oct 02, 2012 | 4.557 | 4.589 | 4.549 | 4.565 | 249,927 | +0.02(+0.35%) |
Oct 01, 2012 | 4.653 | 4.677 | 4.541 | 4.549 | 411,369 | -0.10(-2.24%) |
Sep 28, 2012 | 4.629 | 4.677 | 4.629 | 4.653 | 221,707 | +0.02(+0.35%) |
Sep 27, 2012 | 4.701 | 4.725 | 4.621 | 4.637 | 318,032 | -0.04(-0.86%) |
Sep 26, 2012 | 4.765 | 4.813 | 4.645 | 4.677 | 359,153 | -0.07(-1.52%) |
Sep 25, 2012 | 4.910 | 4.910 | 4.741 | 4.749 | 479,716 | -0.10(-1.99%) |
Sep 24, 2012 | 4.894 | 4.910 | 4.846 | 4.846 | 246,546 | -0.07(-1.47%) |
Sep 21, 2012 | 4.942 | 4.950 | 4.902 | 4.918 | 203,711 | -0.03(-0.65%) |
Sep 20, 2012 | 4.902 | 4.958 | 4.894 | 4.950 | 629,230 | +0.02(+0.33%) |
Sep 19, 2012 | 4.958 | 4.982 | 4.892 | 4.934 | 377,620 | -0.02(-0.49%) |
Sep 18, 2012 | 4.854 | 4.958 | 4.846 | 4.958 | 194,918 | +0.09(+1.81%) |
Sep 17, 2012 | 4.910 | 4.934 | 4.854 | 4.870 | 147,454 | -0.06(-1.30%) |
Sep 14, 2012 | 4.894 | 4.934 | 4.846 | 4.934 | 216,325 | +0.07(+1.49%) |
Sep 13, 2012 | 4.886 | 4.926 | 4.829 | 4.862 | 325,354 | -0.03(-0.66%) |
Sep 12, 2012 | 4.886 | 4.894 | 4.846 | 4.894 | 385,725 | +0.02(+0.49%) |
Sep 11, 2012 | 4.878 | 4.926 | 4.829 | 4.870 | 395,547 | +0.00(+0.00%) |
Sep 10, 2012 | 4.878 | 4.926 | 4.846 | 4.870 | 230,248 | -0.06(-1.30%) |
Sep 07, 2012 | 4.942 | 4.942 | 4.894 | 4.934 | 199,200 | +0.01(+0.16%) |
Sep 06, 2012 | 4.958 | 4.958 | 4.910 | 4.926 | 123,064 | -0.02(-0.32%) |
Sep 05, 2012 | 4.894 | 4.966 | 4.854 | 4.942 | 176,688 | +0.07(+1.48%) |
Sep 04, 2012 | 4.886 | 4.894 | 4.837 | 4.870 | 183,252 | +0.01(+0.17%) |
Aug 31, 2012 | 4.829 | 4.890 | 4.829 | 4.862 | 107,098 | +0.05(+1.00%) |
Aug 30, 2012 | 4.886 | 4.886 | 4.813 | 4.813 | 184,353 | -0.06(-1.15%) |
Aug 29, 2012 | 4.846 | 4.894 | 4.846 | 4.870 | 140,488 | -0.07(-1.46%) |
Aug 27, 2012 | 4.990 | 4.990 | 4.934 | 4.942 | 170,186 | -0.05(-0.96%) |
Aug 24, 2012 | 5.014 | 5.014 | 4.966 | 4.990 | 123,911 | -0.01(-0.16%) |
Aug 23, 2012 | 4.990 | 5.054 | 4.934 | 4.998 | 200,971 | +0.00(+0.00%) |
Aug 22, 2012 | 5.094 | 5.166 | 4.950 | 4.998 | 272,823 | -0.10(-1.89%) |
Aug 21, 2012 | 5.220 | 5.220 | 5.055 | 5.094 | 487,922 | -0.04(-0.76%) |
Aug 20, 2012 | 5.133 | 5.196 | 5.118 | 5.133 | 480,672 | +0.00(+0.00%) |
Aug 17, 2012 | 5.039 | 5.173 | 5.008 | 5.133 | 344,488 | +0.13(+2.50%) |
Aug 16, 2012 | 4.969 | 5.047 | 4.922 | 5.008 | 310,830 | +0.04(+0.79%) |
Aug 15, 2012 | 4.875 | 5.016 | 4.875 | 4.969 | 246,939 | +0.12(+2.42%) |
Aug 14, 2012 | 4.726 | 4.890 | 4.726 | 4.851 | 202,343 | +0.13(+2.65%) |
Aug 13, 2012 | 4.812 | 4.812 | 4.726 | 4.726 | 234,493 | -0.04(-0.82%) |
Aug 10, 2012 | 4.804 | 4.824 | 4.742 | 4.765 | 161,587 | -0.04(-0.82%) |
Aug 09, 2012 | 4.781 | 4.859 | 4.742 | 4.804 | 240,403 | +0.03(+0.66%) |
Aug 08, 2012 | 4.796 | 4.820 | 4.749 | 4.773 | 208,141 | -0.01(-0.16%) |
Aug 07, 2012 | 4.820 | 4.859 | 4.742 | 4.781 | 351,011 | -0.01(-0.16%) |
Aug 06, 2012 | 4.781 | 4.789 | 4.718 | 4.789 | 170,387 | +0.09(+2.00%) |
Aug 03, 2012 | 4.765 | 4.796 | 4.694 | 4.694 | 190,697 | -0.04(-0.83%) |
Aug 02, 2012 | 4.757 | 4.812 | 4.702 | 4.734 | 123,219 | +0.00(+0.00%) |
Aug 01, 2012 | 4.687 | 4.796 | 4.687 | 4.734 | 71,114 | +0.06(+1.34%) |
Jul 31, 2012 | 4.765 | 4.796 | 4.663 | 4.671 | 101,567 | -0.06(-1.32%) |
Jul 30, 2012 | 4.773 | 4.781 | 4.721 | 4.734 | 75,901 | -0.02(-0.49%) |
Jul 27, 2012 | 4.647 | 4.781 | 4.616 | 4.757 | 161,073 | +0.08(+1.67%) |
Jul 26, 2012 | 4.742 | 4.772 | 4.624 | 4.679 | 196,908 | -0.01(-0.17%) |
Jul 25, 2012 | 4.812 | 4.812 | 4.663 | 4.687 | 187,896 | -0.03(-0.66%) |
Jul 24, 2012 | 4.726 | 4.762 | 4.702 | 4.718 | 88,045 | -0.01(-0.17%) |
Jul 23, 2012 | 4.781 | 4.789 | 4.702 | 4.726 | 141,414 | -0.07(-1.47%) |
Jul 20, 2012 | 4.875 | 4.890 | 4.796 | 4.796 | 118,800 | -0.09(-1.92%) |
Jul 19, 2012 | 4.969 | 4.969 | 4.859 | 4.890 | 82,451 | +0.01(+0.16%) |
Jul 18, 2012 | 4.898 | 4.992 | 4.883 | 4.883 | 81,425 | -0.02(-0.32%) |
Jul 17, 2012 | 4.984 | 5.016 | 4.867 | 4.898 | 122,410 | -0.08(-1.57%) |
Jul 16, 2012 | 4.977 | 5.039 | 4.937 | 4.977 | 102,813 | -0.01(-0.16%) |
Jul 13, 2012 | 4.945 | 5.024 | 4.945 | 4.984 | 73,673 | +0.03(+0.63%) |
Jul 12, 2012 | 4.914 | 4.977 | 4.914 | 4.953 | 111,605 | +0.03(+0.64%) |
Jul 11, 2012 | 4.890 | 4.969 | 4.883 | 4.922 | 110,920 | +0.02(+0.32%) |
Jul 10, 2012 | 4.851 | 4.937 | 4.851 | 4.906 | 95,788 | +0.05(+1.13%) |
Jul 09, 2012 | 4.883 | 4.914 | 4.843 | 4.851 | 70,292 | -0.07(-1.43%) |
Jul 06, 2012 | 4.875 | 4.953 | 4.820 | 4.922 | 114,239 | +0.02(+0.32%) |
Jul 05, 2012 | 4.820 | 4.914 | 4.820 | 4.906 | 126,383 | +0.03(+0.64%) |
Jul 03, 2012 | 4.757 | 4.875 | 4.749 | 4.875 | 120,718 | +0.09(+1.80%) |
Jul 02, 2012 | 4.812 | 4.812 | 4.647 | 4.789 | 132,419 | -0.05(-0.97%) |
Jun 29, 2012 | 4.820 | 4.836 | 4.702 | 4.836 | 159,089 | +0.10(+2.15%) |
Jun 28, 2012 | 4.742 | 4.788 | 4.710 | 4.734 | 58,742 | -0.01(-0.17%) |
Jun 27, 2012 | 4.718 | 4.748 | 4.694 | 4.742 | 81,074 | +0.04(+0.83%) |
Jun 26, 2012 | 4.734 | 4.765 | 4.702 | 4.702 | 73,717 | -0.05(-1.15%) |
Jun 25, 2012 | 4.796 | 4.828 | 4.687 | 4.757 | 169,437 | -0.02(-0.33%) |
Jun 22, 2012 | 4.789 | 4.836 | 4.749 | 4.773 | 80,131 | -0.02(-0.49%) |
Jun 21, 2012 | 4.789 | 4.828 | 4.687 | 4.796 | 175,142 | +0.01(+0.16%) |
Jun 20, 2012 | 4.828 | 4.890 | 4.781 | 4.789 | 101,862 | -0.08(-1.61%) |
Jun 19, 2012 | 4.757 | 4.898 | 4.742 | 4.867 | 148,757 | +0.13(+2.64%) |
Jun 18, 2012 | 4.859 | 4.898 | 4.687 | 4.742 | 189,768 | -0.11(-2.26%) |
Jun 15, 2012 | 4.742 | 4.851 | 4.702 | 4.851 | 133,790 | +0.13(+2.65%) |
Jun 14, 2012 | 4.726 | 4.781 | 4.671 | 4.726 | 284,193 | -0.02(-0.50%) |
Jun 13, 2012 | 4.796 | 4.851 | 4.718 | 4.749 | 179,639 | -0.05(-1.14%) |
Jun 12, 2012 | 4.843 | 4.890 | 4.796 | 4.804 | 115,401 | -0.04(-0.81%) |
Jun 11, 2012 | 5.024 | 5.086 | 4.828 | 4.843 | 170,195 | -0.16(-3.13%) |
Jun 08, 2012 | 5.024 | 5.047 | 4.970 | 5.000 | 69,806 | -0.02(-0.31%) |
Jun 07, 2012 | 5.102 | 5.157 | 4.992 | 5.016 | 165,669 | -0.02(-0.31%) |
Jun 06, 2012 | 4.930 | 5.118 | 4.930 | 5.032 | 223,950 | +0.13(+2.56%) |
Jun 05, 2012 | 4.914 | 4.984 | 4.898 | 4.906 | 99,481 | +0.00(+0.00%) |
Jun 04, 2012 | 5.024 | 5.047 | 4.898 | 4.906 | 224,459 | -0.13(-2.64%) |
Jun 01, 2012 | 5.047 | 5.071 | 4.969 | 5.039 | 145,835 | -0.05(-0.92%) |
May 31, 2012 | 5.032 | 5.118 | 4.937 | 5.086 | 203,215 | +0.08(+1.56%) |
May 30, 2012 | 5.118 | 5.133 | 5.000 | 5.008 | 136,033 | -0.13(-2.44%) |
May 29, 2012 | 5.196 | 5.259 | 5.133 | 5.133 | 200,445 | -0.05(-1.06%) |
May 25, 2012 | 5.126 | 5.251 | 5.094 | 5.188 | 260,558 | +0.08(+1.53%) |
May 24, 2012 | 5.063 | 5.141 | 5.063 | 5.110 | 251,670 | +0.05(+0.93%) |
May 23, 2012 | 5.079 | 5.079 | 4.898 | 5.063 | 235,724 | -0.02(-0.46%) |
May 22, 2012 | 5.094 | 5.173 | 5.055 | 5.086 | 205,147 | +0.04(+0.78%) |
May 21, 2012 | 4.937 | 5.086 | 4.922 | 5.047 | 135,564 | +0.10(+2.06%) |
May 18, 2012 | 5.014 | 5.042 | 4.907 | 4.945 | 360,437 | -0.06(-1.22%) |
May 17, 2012 | 4.976 | 5.045 | 4.930 | 5.007 | 261,561 | +0.05(+0.93%) |
May 16, 2012 | 5.052 | 5.160 | 4.899 | 4.961 | 220,304 | -0.09(-1.82%) |
May 15, 2012 | 5.022 | 5.083 | 5.014 | 5.052 | 189,143 | +0.05(+1.07%) |
May 14, 2012 | 5.052 | 5.106 | 4.999 | 4.999 | 150,053 | -0.06(-1.21%) |
May 11, 2012 | 5.129 | 5.129 | 5.052 | 5.060 | 152,811 | -0.10(-1.93%) |
May 10, 2012 | 5.229 | 5.229 | 5.091 | 5.160 | 211,773 | +0.00(+0.00%) |
May 09, 2012 | 5.098 | 5.228 | 4.984 | 5.160 | 427,963 | +0.20(+4.01%) |
May 08, 2012 | 4.938 | 4.976 | 4.869 | 4.961 | 235,397 | +0.02(+0.47%) |
May 07, 2012 | 4.999 | 5.001 | 4.938 | 4.938 | 146,167 | -0.09(-1.83%) |
May 04, 2012 | 5.052 | 5.089 | 4.961 | 5.029 | 201,141 | -0.05(-0.91%) |
May 03, 2012 | 5.236 | 5.236 | 5.037 | 5.075 | 243,172 | -0.08(-1.63%) |
May 02, 2012 | 5.290 | 5.297 | 5.129 | 5.160 | 222,082 | -0.15(-2.88%) |
May 01, 2012 | 5.259 | 5.359 | 5.252 | 5.313 | 403,303 | +0.07(+1.31%) |
Apr 30, 2012 | 5.144 | 5.244 | 5.129 | 5.244 | 377,133 | +0.13(+2.54%) |
Apr 27, 2012 | 5.160 | 5.167 | 5.022 | 5.114 | 224,405 | +0.00(+0.00%) |
Apr 26, 2012 | 5.060 | 5.144 | 5.014 | 5.114 | 283,878 | +0.06(+1.21%) |
Apr 25, 2012 | 5.014 | 5.091 | 4.976 | 5.052 | 353,297 | +0.07(+1.38%) |
Apr 24, 2012 | 4.869 | 5.045 | 4.838 | 4.984 | 254,110 | +0.11(+2.20%) |
Apr 23, 2012 | 4.876 | 4.876 | 4.762 | 4.876 | 153,093 | -0.05(-1.09%) |
Apr 20, 2012 | 4.938 | 4.968 | 4.884 | 4.930 | 168,599 | +0.05(+0.94%) |
Apr 19, 2012 | 4.853 | 4.938 | 4.777 | 4.884 | 128,805 | +0.03(+0.63%) |
Apr 18, 2012 | 4.830 | 4.899 | 4.808 | 4.853 | 86,988 | +0.01(+0.16%) |
Apr 17, 2012 | 4.746 | 4.876 | 4.746 | 4.846 | 225,149 | +0.11(+2.43%) |
Apr 16, 2012 | 4.815 | 4.876 | 4.731 | 4.731 | 145,028 | -0.08(-1.59%) |
Apr 13, 2012 | 4.892 | 4.892 | 4.762 | 4.808 | 139,859 | -0.10(-2.03%) |
Apr 12, 2012 | 4.800 | 4.907 | 4.792 | 4.907 | 185,033 | +0.11(+2.40%) |
Apr 11, 2012 | 4.731 | 4.823 | 4.731 | 4.792 | 184,320 | +0.11(+2.29%) |
Apr 10, 2012 | 4.869 | 4.892 | 4.647 | 4.685 | 563,386 | -0.19(-3.92%) |
Apr 09, 2012 | 4.976 | 4.984 | 4.861 | 4.876 | 279,982 | -0.11(-2.15%) |
Apr 05, 2012 | 4.984 | 5.022 | 4.976 | 4.984 | 183,942 | -0.01(-0.15%) |
Apr 04, 2012 | 5.029 | 5.045 | 4.976 | 4.991 | 231,734 | -0.09(-1.81%) |
Apr 03, 2012 | 5.106 | 5.121 | 5.045 | 5.083 | 385,362 | -0.05(-0.90%) |
Apr 02, 2012 | 5.129 | 5.144 | 5.083 | 5.129 | 254,468 | +0.02(+0.30%) |
Mar 30, 2012 | 5.083 | 5.121 | 5.052 | 5.114 | 219,374 | +0.03(+0.60%) |
Mar 29, 2012 | 5.052 | 5.106 | 4.991 | 5.083 | 264,832 | +0.03(+0.61%) |
Mar 28, 2012 | 5.083 | 5.152 | 5.037 | 5.052 | 281,456 | -0.04(-0.75%) |
Mar 27, 2012 | 5.083 | 5.121 | 5.075 | 5.091 | 272,839 | -0.01(-0.15%) |
Mar 26, 2012 | 5.091 | 5.132 | 5.052 | 5.098 | 142,675 | +0.03(+0.60%) |
Mar 23, 2012 | 5.068 | 5.091 | 4.976 | 5.068 | 338,321 | -0.02(-0.45%) |
Mar 22, 2012 | 5.167 | 5.175 | 5.060 | 5.091 | 287,577 | -0.07(-1.34%) |
Mar 21, 2012 | 5.083 | 5.206 | 5.052 | 5.160 | 311,894 | +0.07(+1.35%) |
Mar 20, 2012 | 5.152 | 5.152 | 5.052 | 5.091 | 302,579 | -0.11(-2.21%) |
Mar 19, 2012 | 5.259 | 5.267 | 5.167 | 5.206 | 839,252 | -0.06(-1.16%) |
Mar 16, 2012 | 5.098 | 5.313 | 5.081 | 5.267 | 1,189,849 | +0.15(+2.84%) |
Mar 15, 2012 | 5.014 | 5.121 | 4.976 | 5.121 | 1,266,839 | +0.12(+2.45%) |
Mar 14, 2012 | 4.976 | 5.014 | 4.976 | 4.999 | 983,778 | +0.02(+0.46%) |
Mar 13, 2012 | 4.961 | 5.014 | 4.915 | 4.976 | 6,361,312 | -0.50(-9.09%) |
Mar 12, 2012 | 5.504 | 5.512 | 5.435 | 5.474 | 122,812 | -0.05(-0.83%) |
Mar 09, 2012 | 5.535 | 5.588 | 5.512 | 5.519 | 81,251 | -0.05(-0.83%) |
Mar 08, 2012 | 5.512 | 5.568 | 5.481 | 5.565 | 68,157 | +0.12(+2.25%) |
Mar 07, 2012 | 5.519 | 5.519 | 5.420 | 5.443 | 91,123 | -0.03(-0.56%) |
Mar 06, 2012 | 5.527 | 5.527 | 5.412 | 5.474 | 126,148 | -0.10(-1.79%) |
Mar 05, 2012 | 5.650 | 5.650 | 5.504 | 5.573 | 105,475 | -0.03(-0.55%) |
Mar 02, 2012 | 5.780 | 5.780 | 5.588 | 5.604 | 222,707 | -0.15(-2.53%) |
Mar 01, 2012 | 5.519 | 5.757 | 5.519 | 5.749 | 287,023 | +0.27(+4.89%) |
Feb 29, 2012 | 5.496 | 5.515 | 5.405 | 5.481 | 153,868 | +0.02(+0.42%) |
Feb 28, 2012 | 5.573 | 5.573 | 5.412 | 5.458 | 228,550 | -0.08(-1.52%) |
Feb 27, 2012 | 5.581 | 5.617 | 5.535 | 5.542 | 106,884 | -0.03(-0.55%) |
Feb 24, 2012 | 5.581 | 5.657 | 5.547 | 5.573 | 129,867 | +0.00(+0.00%) |
Feb 23, 2012 | 5.627 | 5.657 | 5.527 | 5.573 | 226,618 | -0.11(-1.89%) |
Feb 22, 2012 | 5.734 | 5.764 | 5.657 | 5.680 | 153,464 | -0.02(-0.40%) |
Feb 21, 2012 | 5.733 | 5.778 | 5.703 | 5.703 | 417,951 | -0.04(-0.65%) |
Feb 17, 2012 | 5.636 | 5.801 | 5.636 | 5.741 | 271,597 | +0.11(+2.00%) |
Feb 16, 2012 | 5.643 | 5.681 | 5.572 | 5.628 | 232,181 | -0.05(-0.92%) |
Feb 15, 2012 | 5.696 | 5.748 | 5.568 | 5.681 | 315,774 | +0.01(+0.13%) |
Feb 14, 2012 | 5.516 | 5.717 | 5.486 | 5.673 | 369,709 | +0.14(+2.58%) |
Feb 13, 2012 | 5.441 | 5.560 | 5.365 | 5.531 | 171,119 | +0.11(+1.94%) |
Feb 10, 2012 | 5.538 | 5.553 | 5.395 | 5.426 | 233,988 | -0.14(-2.44%) |
Feb 09, 2012 | 5.478 | 5.591 | 5.471 | 5.561 | 437,579 | +0.08(+1.52%) |
Feb 08, 2012 | 5.290 | 5.538 | 5.283 | 5.478 | 481,787 | +0.23(+4.29%) |
Feb 07, 2012 | 5.275 | 5.328 | 5.223 | 5.253 | 129,777 | -0.05(-0.99%) |
Feb 06, 2012 | 5.155 | 5.305 | 5.103 | 5.305 | 197,584 | +0.17(+3.36%) |
Feb 03, 2012 | 5.080 | 5.133 | 5.050 | 5.133 | 118,893 | +0.07(+1.33%) |
Feb 02, 2012 | 5.170 | 5.178 | 5.065 | 5.065 | 188,435 | -0.11(-2.03%) |