Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 3.192 | 3.275 | 3.176 | 3.258 | 394,929 | +0.06(+1.80%) |
Feb 27, 2013 | 3.152 | 3.201 | 3.103 | 3.201 | 557,885 | +0.08(+2.61%) |
Feb 26, 2013 | 3.209 | 3.209 | 3.095 | 3.119 | 449,298 | -0.06(-1.79%) |
Feb 22, 2013 | 3.054 | 3.225 | 3.038 | 3.176 | 577,805 | +0.14(+4.56%) |
Feb 21, 2013 | 3.070 | 3.144 | 3.005 | 3.038 | 795,194 | -0.04(-1.32%) |
Feb 20, 2013 | 3.103 | 3.168 | 3.079 | 3.079 | 844,509 | +0.00(+0.00%) |
Feb 19, 2013 | 2.997 | 3.095 | 2.956 | 3.079 | 399,401 | +0.12(+4.13%) |
Feb 15, 2013 | 3.070 | 3.070 | 2.940 | 2.956 | 354,825 | -0.11(-3.71%) |
Feb 14, 2013 | 3.136 | 3.160 | 3.038 | 3.070 | 295,576 | -0.06(-1.82%) |
Feb 13, 2013 | 3.046 | 3.168 | 3.046 | 3.127 | 341,851 | +0.09(+2.95%) |
Feb 12, 2013 | 3.022 | 3.079 | 2.981 | 3.038 | 232,936 | +0.02(+0.81%) |
Feb 11, 2013 | 3.054 | 3.079 | 2.973 | 3.013 | 303,397 | -0.02(-0.54%) |
Feb 08, 2013 | 3.054 | 3.087 | 3.022 | 3.030 | 245,210 | -0.03(-1.06%) |
Feb 07, 2013 | 3.152 | 3.152 | 3.030 | 3.062 | 358,298 | -0.10(-3.09%) |
Feb 06, 2013 | 3.184 | 3.201 | 3.119 | 3.160 | 182,401 | +0.00(+0.00%) |
Feb 04, 2013 | 3.298 | 3.339 | 3.119 | 3.160 | 499,720 | -0.14(-4.20%) |
Feb 01, 2013 | 3.323 | 3.323 | 3.262 | 3.298 | 298,581 | +0.02(+0.75%) |
Jan 31, 2013 | 3.290 | 3.331 | 3.233 | 3.274 | 263,932 | +0.00(+0.00%) |
Jan 30, 2013 | 3.355 | 3.412 | 3.266 | 3.274 | 482,933 | -0.08(-2.43%) |
Jan 29, 2013 | 3.193 | 3.355 | 3.193 | 3.355 | 542,795 | +0.18(+5.64%) |
Jan 28, 2013 | 3.209 | 3.241 | 3.136 | 3.176 | 461,452 | -0.02(-0.51%) |
Jan 25, 2013 | 3.225 | 3.258 | 3.152 | 3.193 | 274,237 | +0.02(+0.77%) |
Jan 24, 2013 | 3.193 | 3.217 | 3.144 | 3.168 | 436,623 | -0.01(-0.26%) |
Jan 23, 2013 | 3.144 | 3.176 | 3.103 | 3.176 | 342,679 | +0.04(+1.30%) |
Jan 22, 2013 | 3.070 | 3.176 | 3.070 | 3.136 | 398,374 | +0.07(+2.12%) |
Jan 18, 2013 | 3.111 | 3.119 | 3.054 | 3.070 | 258,914 | -0.02(-0.79%) |
Jan 17, 2013 | 3.087 | 3.160 | 3.070 | 3.095 | 329,014 | +0.03(+1.06%) |
Jan 16, 2013 | 3.087 | 3.111 | 3.022 | 3.062 | 381,388 | -0.06(-1.83%) |
Jan 15, 2013 | 3.176 | 3.176 | 3.046 | 3.119 | 395,755 | -0.03(-1.03%) |
Jan 14, 2013 | 3.266 | 3.315 | 3.095 | 3.152 | 614,793 | -0.12(-3.73%) |
Jan 11, 2013 | 3.380 | 3.437 | 3.258 | 3.274 | 439,042 | -0.10(-2.90%) |
Jan 10, 2013 | 3.396 | 3.437 | 3.323 | 3.372 | 587,930 | +0.03(+0.98%) |
Jan 09, 2013 | 3.315 | 3.429 | 3.290 | 3.339 | 548,385 | +0.05(+1.49%) |
Jan 08, 2013 | 3.250 | 3.380 | 3.225 | 3.290 | 747,352 | +0.04(+1.25%) |
Jan 07, 2013 | 3.201 | 3.250 | 3.176 | 3.250 | 658,981 | +0.07(+2.31%) |
Jan 04, 2013 | 2.997 | 3.241 | 2.981 | 3.176 | 863,601 | +0.22(+7.44%) |
Jan 03, 2013 | 2.916 | 3.030 | 2.891 | 2.956 | 486,181 | +0.03(+1.11%) |
Jan 02, 2013 | 2.834 | 2.924 | 2.736 | 2.924 | 524,060 | +0.19(+6.85%) |
Dec 31, 2012 | 2.688 | 2.769 | 2.671 | 2.736 | 508,635 | +0.02(+0.90%) |
Dec 28, 2012 | 2.606 | 2.712 | 2.606 | 2.712 | 483,519 | +0.10(+3.74%) |
Dec 27, 2012 | 2.704 | 2.745 | 2.565 | 2.614 | 658,248 | -0.09(-3.31%) |
Dec 26, 2012 | 2.753 | 2.793 | 2.688 | 2.704 | 401,813 | -0.07(-2.64%) |
Dec 24, 2012 | 2.826 | 2.834 | 2.753 | 2.777 | 234,341 | -0.06(-2.01%) |
Dec 21, 2012 | 2.826 | 2.834 | 2.785 | 2.834 | 502,748 | +0.01(+0.29%) |
Dec 20, 2012 | 2.859 | 2.883 | 2.769 | 2.826 | 1,298,482 | -0.03(-1.14%) |
Dec 19, 2012 | 2.745 | 2.859 | 2.696 | 2.859 | 567,074 | +0.13(+4.78%) |
Dec 18, 2012 | 2.728 | 2.793 | 2.696 | 2.728 | 443,908 | +0.00(+0.00%) |
Dec 17, 2012 | 2.761 | 2.859 | 2.696 | 2.728 | 518,760 | +0.07(+2.76%) |
Dec 14, 2012 | 2.574 | 2.671 | 2.574 | 2.655 | 269,614 | +0.05(+1.87%) |
Dec 13, 2012 | 2.631 | 2.639 | 2.557 | 2.606 | 344,166 | -0.05(-1.84%) |
Dec 12, 2012 | 2.696 | 2.753 | 2.647 | 2.655 | 320,118 | -0.05(-1.81%) |
Dec 11, 2012 | 2.574 | 2.736 | 2.565 | 2.704 | 626,780 | +0.11(+4.40%) |
Dec 10, 2012 | 2.631 | 2.647 | 2.541 | 2.590 | 524,992 | -0.06(-2.15%) |
Dec 07, 2012 | 2.704 | 2.712 | 2.614 | 2.647 | 556,397 | -0.04(-1.52%) |
Dec 06, 2012 | 2.712 | 2.728 | 2.679 | 2.688 | 450,251 | -0.05(-1.79%) |
Dec 05, 2012 | 2.761 | 2.785 | 2.688 | 2.736 | 448,758 | -0.01(-0.30%) |
Dec 04, 2012 | 2.753 | 2.753 | 2.688 | 2.745 | 457,785 | -0.09(-3.16%) |
Nov 30, 2012 | 2.965 | 2.965 | 2.769 | 2.834 | 778,208 | +0.07(+2.35%) |
Nov 29, 2012 | 2.818 | 2.834 | 2.753 | 2.769 | 407,552 | -0.04(-1.45%) |
Nov 28, 2012 | 2.793 | 2.834 | 2.761 | 2.810 | 377,336 | -0.03(-1.15%) |
Nov 27, 2012 | 2.793 | 2.883 | 2.769 | 2.842 | 380,405 | +0.02(+0.58%) |
Nov 26, 2012 | 2.859 | 2.891 | 2.720 | 2.826 | 474,444 | -0.07(-2.25%) |
Nov 23, 2012 | 2.810 | 2.948 | 2.810 | 2.891 | 259,823 | +0.05(+1.72%) |
Nov 21, 2012 | 2.736 | 2.883 | 2.720 | 2.842 | 427,699 | +0.11(+3.87%) |
Nov 20, 2012 | 2.809 | 2.921 | 2.736 | 2.736 | 993,022 | -0.07(-2.57%) |
Nov 19, 2012 | 2.841 | 2.929 | 2.753 | 2.809 | 1,052,874 | -0.14(-4.89%) |
Nov 16, 2012 | 2.905 | 3.057 | 2.825 | 2.953 | 973,042 | +0.02(+0.55%) |
Nov 15, 2012 | 3.427 | 3.451 | 2.592 | 2.937 | 3,509,857 | -1.00(-25.46%) |
Nov 14, 2012 | 3.603 | 3.964 | 3.435 | 3.940 | 1,925,768 | +0.32(+8.87%) |
Nov 13, 2012 | 3.884 | 3.900 | 3.611 | 3.619 | 640,912 | -0.26(-6.82%) |
Nov 12, 2012 | 3.892 | 3.964 | 3.884 | 3.884 | 556,634 | +0.02(+0.62%) |
Nov 09, 2012 | 4.020 | 4.061 | 3.852 | 3.860 | 781,567 | -0.17(-4.18%) |
Nov 08, 2012 | 4.398 | 4.422 | 3.996 | 4.028 | 949,123 | -0.39(-8.89%) |
Nov 07, 2012 | 4.510 | 4.510 | 4.398 | 4.422 | 265,568 | -0.06(-1.43%) |
Nov 06, 2012 | 4.462 | 4.494 | 4.422 | 4.486 | 174,789 | +0.02(+0.54%) |
Nov 05, 2012 | 4.478 | 4.518 | 4.454 | 4.462 | 165,352 | -0.04(-0.89%) |
Nov 02, 2012 | 4.550 | 4.566 | 4.494 | 4.502 | 177,498 | +0.01(+0.18%) |
Nov 01, 2012 | 4.414 | 4.510 | 4.382 | 4.494 | 284,055 | +0.08(+1.82%) |
Oct 31, 2012 | 4.534 | 4.542 | 4.414 | 4.414 | 381,660 | -0.12(-2.65%) |
Oct 26, 2012 | 4.614 | 4.534 | 4.534 | 4.534 | 276,142 | -0.10(-2.08%) |
Oct 25, 2012 | 4.638 | 4.678 | 4.590 | 4.630 | 270,595 | -0.02(-0.52%) |
Oct 24, 2012 | 4.711 | 4.719 | 4.614 | 4.654 | 252,586 | -0.05(-1.02%) |
Oct 23, 2012 | 4.775 | 4.779 | 4.670 | 4.703 | 221,351 | -0.01(-0.17%) |
Oct 19, 2012 | 4.703 | 4.727 | 4.695 | 4.711 | 182,280 | -0.02(-0.34%) |
Oct 18, 2012 | 4.662 | 4.759 | 4.662 | 4.727 | 277,319 | +0.03(+0.68%) |
Oct 17, 2012 | 4.622 | 4.711 | 4.582 | 4.695 | 323,577 | +0.07(+1.56%) |
Oct 16, 2012 | 4.598 | 4.654 | 4.574 | 4.622 | 254,656 | +0.01(+0.17%) |
Oct 15, 2012 | 4.598 | 4.630 | 4.574 | 4.614 | 186,002 | +0.00(+0.00%) |
Oct 12, 2012 | 4.654 | 4.670 | 4.582 | 4.614 | 131,168 | +0.00(+0.00%) |
Oct 11, 2012 | 4.622 | 4.646 | 4.590 | 4.614 | 177,746 | -0.02(-0.35%) |
Oct 10, 2012 | 4.654 | 4.662 | 4.574 | 4.630 | 287,140 | -0.05(-1.03%) |
Oct 09, 2012 | 4.670 | 4.703 | 4.646 | 4.678 | 209,115 | +0.02(+0.52%) |
Oct 08, 2012 | 4.678 | 4.695 | 4.654 | 4.654 | 176,591 | -0.02(-0.51%) |
Oct 05, 2012 | 4.678 | 4.727 | 4.646 | 4.678 | 142,492 | +0.02(+0.52%) |
Oct 04, 2012 | 4.646 | 4.670 | 4.606 | 4.654 | 189,898 | +0.02(+0.52%) |
Oct 03, 2012 | 4.574 | 4.678 | 4.566 | 4.630 | 195,334 | +0.06(+1.41%) |
Oct 02, 2012 | 4.558 | 4.590 | 4.550 | 4.566 | 249,850 | +0.02(+0.35%) |
Oct 01, 2012 | 4.654 | 4.678 | 4.542 | 4.550 | 411,242 | -0.10(-2.24%) |
Sep 28, 2012 | 4.630 | 4.678 | 4.630 | 4.654 | 221,639 | +0.02(+0.35%) |
Sep 27, 2012 | 4.703 | 4.727 | 4.622 | 4.638 | 317,933 | -0.04(-0.86%) |
Sep 26, 2012 | 4.767 | 4.815 | 4.646 | 4.678 | 359,042 | -0.07(-1.52%) |
Sep 25, 2012 | 4.911 | 4.911 | 4.743 | 4.751 | 479,567 | -0.10(-1.99%) |
Sep 24, 2012 | 4.895 | 4.911 | 4.847 | 4.847 | 246,470 | -0.07(-1.47%) |
Sep 21, 2012 | 4.943 | 4.951 | 4.903 | 4.919 | 203,648 | -0.03(-0.65%) |
Sep 20, 2012 | 4.903 | 4.959 | 4.895 | 4.951 | 629,036 | +0.02(+0.33%) |
Sep 19, 2012 | 4.959 | 4.983 | 4.894 | 4.935 | 377,503 | -0.02(-0.49%) |
Sep 18, 2012 | 4.855 | 4.959 | 4.847 | 4.959 | 194,858 | +0.09(+1.81%) |
Sep 17, 2012 | 4.911 | 4.935 | 4.855 | 4.871 | 147,408 | -0.06(-1.30%) |
Sep 14, 2012 | 4.895 | 4.935 | 4.847 | 4.935 | 216,258 | +0.07(+1.49%) |
Sep 13, 2012 | 4.887 | 4.927 | 4.831 | 4.863 | 325,253 | -0.03(-0.66%) |
Sep 12, 2012 | 4.887 | 4.895 | 4.847 | 4.895 | 385,605 | +0.02(+0.49%) |
Sep 11, 2012 | 4.879 | 4.927 | 4.831 | 4.871 | 395,425 | +0.00(+0.00%) |
Sep 10, 2012 | 4.879 | 4.927 | 4.847 | 4.871 | 230,177 | -0.06(-1.30%) |
Sep 07, 2012 | 4.943 | 4.943 | 4.895 | 4.935 | 199,138 | +0.01(+0.16%) |
Sep 06, 2012 | 4.959 | 4.959 | 4.911 | 4.927 | 123,026 | -0.02(-0.32%) |
Sep 05, 2012 | 4.895 | 4.967 | 4.855 | 4.943 | 176,633 | +0.07(+1.48%) |
Sep 04, 2012 | 4.887 | 4.895 | 4.839 | 4.871 | 183,195 | +0.01(+0.16%) |
Aug 31, 2012 | 4.831 | 4.891 | 4.831 | 4.863 | 107,064 | +0.05(+1.00%) |
Aug 30, 2012 | 4.887 | 4.887 | 4.815 | 4.815 | 184,296 | -0.06(-1.15%) |
Aug 29, 2012 | 4.847 | 4.895 | 4.847 | 4.871 | 140,445 | -0.07(-1.46%) |
Aug 27, 2012 | 4.991 | 4.991 | 4.935 | 4.943 | 170,134 | -0.05(-0.96%) |
Aug 24, 2012 | 5.016 | 5.016 | 4.967 | 4.991 | 123,872 | -0.01(-0.16%) |
Aug 23, 2012 | 4.991 | 5.056 | 4.935 | 4.999 | 200,909 | +0.00(+0.00%) |
Aug 22, 2012 | 5.096 | 5.168 | 4.951 | 4.999 | 272,739 | -0.10(-1.89%) |
Aug 21, 2012 | 5.221 | 5.221 | 5.057 | 5.096 | 487,771 | -0.04(-0.76%) |
Aug 20, 2012 | 5.135 | 5.198 | 5.119 | 5.135 | 480,523 | +0.00(+0.00%) |
Aug 17, 2012 | 5.041 | 5.174 | 5.010 | 5.135 | 344,382 | +0.13(+2.50%) |
Aug 16, 2012 | 4.970 | 5.049 | 4.923 | 5.010 | 310,734 | +0.04(+0.79%) |
Aug 15, 2012 | 4.876 | 5.017 | 4.876 | 4.970 | 246,862 | +0.12(+2.42%) |
Aug 14, 2012 | 4.727 | 4.892 | 4.727 | 4.853 | 202,280 | +0.13(+2.65%) |
Aug 13, 2012 | 4.814 | 4.814 | 4.727 | 4.727 | 234,420 | -0.04(-0.82%) |
Aug 10, 2012 | 4.806 | 4.825 | 4.743 | 4.767 | 161,537 | -0.04(-0.82%) |
Aug 09, 2012 | 4.782 | 4.861 | 4.743 | 4.806 | 240,329 | +0.03(+0.66%) |
Aug 08, 2012 | 4.798 | 4.821 | 4.751 | 4.774 | 208,076 | -0.01(-0.16%) |
Aug 07, 2012 | 4.821 | 4.861 | 4.743 | 4.782 | 350,902 | -0.01(-0.16%) |
Aug 06, 2012 | 4.782 | 4.790 | 4.719 | 4.790 | 170,335 | +0.09(+2.00%) |
Aug 03, 2012 | 4.767 | 4.798 | 4.696 | 4.696 | 190,638 | -0.04(-0.83%) |
Aug 02, 2012 | 4.759 | 4.814 | 4.704 | 4.735 | 123,181 | +0.00(+0.00%) |
Aug 01, 2012 | 4.688 | 4.798 | 4.688 | 4.735 | 71,092 | +0.06(+1.34%) |
Jul 31, 2012 | 4.767 | 4.798 | 4.665 | 4.672 | 101,536 | -0.06(-1.32%) |
Jul 30, 2012 | 4.774 | 4.782 | 4.722 | 4.735 | 75,878 | -0.02(-0.49%) |
Jul 27, 2012 | 4.649 | 4.782 | 4.618 | 4.759 | 161,023 | +0.08(+1.67%) |
Jul 26, 2012 | 4.743 | 4.774 | 4.625 | 4.680 | 196,847 | -0.01(-0.17%) |
Jul 25, 2012 | 4.814 | 4.814 | 4.665 | 4.688 | 187,838 | -0.03(-0.66%) |
Jul 24, 2012 | 4.727 | 4.764 | 4.704 | 4.719 | 88,017 | -0.01(-0.17%) |
Jul 23, 2012 | 4.782 | 4.790 | 4.704 | 4.727 | 141,370 | -0.07(-1.47%) |
Jul 20, 2012 | 4.876 | 4.892 | 4.798 | 4.798 | 118,764 | -0.09(-1.92%) |
Jul 19, 2012 | 4.970 | 4.970 | 4.861 | 4.892 | 82,425 | +0.01(+0.16%) |
Jul 18, 2012 | 4.900 | 4.994 | 4.884 | 4.884 | 81,400 | -0.02(-0.32%) |
Jul 17, 2012 | 4.986 | 5.017 | 4.868 | 4.900 | 122,372 | -0.08(-1.57%) |
Jul 16, 2012 | 4.978 | 5.041 | 4.939 | 4.978 | 102,781 | -0.01(-0.16%) |
Jul 13, 2012 | 4.947 | 5.025 | 4.947 | 4.986 | 73,651 | +0.03(+0.63%) |
Jul 12, 2012 | 4.915 | 4.978 | 4.915 | 4.955 | 111,571 | +0.03(+0.64%) |
Jul 11, 2012 | 4.892 | 4.970 | 4.884 | 4.923 | 110,886 | +0.02(+0.32%) |
Jul 10, 2012 | 4.853 | 4.939 | 4.853 | 4.908 | 95,759 | +0.05(+1.13%) |
Jul 09, 2012 | 4.884 | 4.915 | 4.845 | 4.853 | 70,270 | -0.07(-1.43%) |
Jul 06, 2012 | 4.876 | 4.955 | 4.821 | 4.923 | 114,203 | +0.02(+0.32%) |
Jul 05, 2012 | 4.821 | 4.915 | 4.821 | 4.908 | 126,344 | +0.03(+0.64%) |
Jul 03, 2012 | 4.759 | 4.876 | 4.751 | 4.876 | 120,681 | +0.09(+1.80%) |
Jul 02, 2012 | 4.814 | 4.814 | 4.649 | 4.790 | 132,378 | -0.05(-0.97%) |
Jun 29, 2012 | 4.821 | 4.837 | 4.704 | 4.837 | 159,040 | +0.10(+2.15%) |
Jun 28, 2012 | 4.743 | 4.790 | 4.712 | 4.735 | 58,724 | -0.01(-0.17%) |
Jun 27, 2012 | 4.719 | 4.750 | 4.696 | 4.743 | 81,049 | +0.04(+0.83%) |
Jun 26, 2012 | 4.735 | 4.767 | 4.704 | 4.704 | 73,694 | -0.05(-1.15%) |
Jun 25, 2012 | 4.798 | 4.829 | 4.688 | 4.759 | 169,384 | -0.02(-0.33%) |
Jun 22, 2012 | 4.790 | 4.837 | 4.751 | 4.774 | 80,106 | -0.02(-0.49%) |
Jun 21, 2012 | 4.790 | 4.829 | 4.688 | 4.798 | 175,087 | +0.01(+0.16%) |
Jun 20, 2012 | 4.829 | 4.891 | 4.782 | 4.790 | 101,830 | -0.08(-1.61%) |
Jun 19, 2012 | 4.759 | 4.900 | 4.743 | 4.868 | 148,711 | +0.13(+2.64%) |
Jun 18, 2012 | 4.861 | 4.900 | 4.688 | 4.743 | 189,709 | -0.11(-2.26%) |
Jun 15, 2012 | 4.743 | 4.853 | 4.704 | 4.853 | 133,749 | +0.13(+2.65%) |
Jun 14, 2012 | 4.727 | 4.782 | 4.672 | 4.727 | 284,105 | -0.02(-0.50%) |
Jun 13, 2012 | 4.798 | 4.853 | 4.719 | 4.751 | 179,584 | -0.05(-1.14%) |
Jun 12, 2012 | 4.845 | 4.892 | 4.798 | 4.806 | 115,365 | -0.04(-0.81%) |
Jun 11, 2012 | 5.025 | 5.088 | 4.829 | 4.845 | 170,142 | -0.16(-3.13%) |
Jun 08, 2012 | 5.025 | 5.049 | 4.971 | 5.002 | 69,784 | -0.02(-0.31%) |
Jun 07, 2012 | 5.104 | 5.159 | 4.994 | 5.017 | 165,618 | -0.02(-0.31%) |
Jun 06, 2012 | 4.931 | 5.119 | 4.931 | 5.033 | 223,880 | +0.13(+2.56%) |
Jun 05, 2012 | 4.915 | 4.986 | 4.900 | 4.908 | 99,450 | +0.00(+0.00%) |
Jun 04, 2012 | 5.025 | 5.049 | 4.900 | 4.908 | 224,389 | -0.13(-2.64%) |
Jun 01, 2012 | 5.049 | 5.072 | 4.970 | 5.041 | 145,790 | -0.05(-0.92%) |
May 31, 2012 | 5.033 | 5.119 | 4.939 | 5.088 | 203,152 | +0.08(+1.57%) |
May 30, 2012 | 5.119 | 5.135 | 5.002 | 5.010 | 135,991 | -0.13(-2.44%) |
May 29, 2012 | 5.198 | 5.260 | 5.135 | 5.135 | 200,383 | -0.05(-1.06%) |
May 25, 2012 | 5.127 | 5.253 | 5.096 | 5.190 | 260,478 | +0.08(+1.53%) |
May 24, 2012 | 5.064 | 5.143 | 5.064 | 5.111 | 251,592 | +0.05(+0.93%) |
May 23, 2012 | 5.080 | 5.080 | 4.900 | 5.064 | 235,651 | -0.02(-0.46%) |
May 22, 2012 | 5.096 | 5.174 | 5.057 | 5.088 | 205,084 | +0.04(+0.78%) |
May 21, 2012 | 4.939 | 5.088 | 4.923 | 5.049 | 135,522 | +0.10(+2.06%) |
May 18, 2012 | 5.016 | 5.043 | 4.909 | 4.947 | 360,325 | -0.06(-1.22%) |
May 17, 2012 | 4.977 | 5.046 | 4.932 | 5.008 | 261,480 | +0.05(+0.93%) |
May 16, 2012 | 5.054 | 5.161 | 4.901 | 4.962 | 220,236 | -0.09(-1.82%) |
May 15, 2012 | 5.023 | 5.085 | 5.016 | 5.054 | 189,084 | +0.05(+1.07%) |
May 14, 2012 | 5.054 | 5.108 | 5.000 | 5.000 | 150,007 | -0.06(-1.21%) |
May 11, 2012 | 5.131 | 5.131 | 5.054 | 5.062 | 152,764 | -0.10(-1.93%) |
May 10, 2012 | 5.230 | 5.230 | 5.092 | 5.161 | 211,707 | +0.00(+0.00%) |
May 09, 2012 | 5.100 | 5.230 | 4.985 | 5.161 | 427,831 | +0.20(+4.01%) |
May 08, 2012 | 4.939 | 4.977 | 4.870 | 4.962 | 235,324 | +0.02(+0.47%) |
May 07, 2012 | 5.000 | 5.003 | 4.939 | 4.939 | 146,122 | -0.09(-1.83%) |
May 04, 2012 | 5.054 | 5.091 | 4.962 | 5.031 | 201,079 | -0.05(-0.91%) |
May 03, 2012 | 5.238 | 5.238 | 5.039 | 5.077 | 243,097 | -0.08(-1.63%) |
May 02, 2012 | 5.291 | 5.299 | 5.131 | 5.161 | 222,013 | -0.15(-2.88%) |
May 01, 2012 | 5.261 | 5.360 | 5.253 | 5.314 | 403,178 | +0.07(+1.31%) |
Apr 30, 2012 | 5.146 | 5.245 | 5.131 | 5.245 | 377,016 | +0.13(+2.54%) |
Apr 27, 2012 | 5.161 | 5.169 | 5.023 | 5.115 | 224,335 | +0.00(+0.00%) |
Apr 26, 2012 | 5.062 | 5.146 | 5.016 | 5.115 | 283,790 | +0.06(+1.21%) |
Apr 25, 2012 | 5.016 | 5.092 | 4.977 | 5.054 | 353,187 | +0.07(+1.38%) |
Apr 24, 2012 | 4.870 | 5.046 | 4.840 | 4.985 | 254,031 | +0.11(+2.20%) |
Apr 23, 2012 | 4.878 | 4.878 | 4.763 | 4.878 | 153,046 | -0.05(-1.09%) |
Apr 20, 2012 | 4.939 | 4.970 | 4.886 | 4.932 | 168,547 | +0.05(+0.94%) |
Apr 19, 2012 | 4.855 | 4.939 | 4.778 | 4.886 | 128,765 | +0.03(+0.63%) |
Apr 18, 2012 | 4.832 | 4.901 | 4.809 | 4.855 | 86,961 | +0.01(+0.16%) |
Apr 17, 2012 | 4.748 | 4.878 | 4.748 | 4.847 | 225,080 | +0.11(+2.43%) |
Apr 16, 2012 | 4.817 | 4.878 | 4.732 | 4.732 | 144,983 | -0.08(-1.59%) |
Apr 13, 2012 | 4.893 | 4.893 | 4.763 | 4.809 | 139,816 | -0.10(-2.03%) |
Apr 12, 2012 | 4.801 | 4.909 | 4.794 | 4.909 | 184,976 | +0.11(+2.40%) |
Apr 11, 2012 | 4.732 | 4.824 | 4.732 | 4.794 | 184,263 | +0.11(+2.29%) |
Apr 10, 2012 | 4.870 | 4.893 | 4.648 | 4.686 | 563,212 | -0.19(-3.92%) |
Apr 09, 2012 | 4.977 | 4.985 | 4.863 | 4.878 | 279,896 | -0.11(-2.15%) |
Apr 05, 2012 | 4.985 | 5.023 | 4.977 | 4.985 | 183,885 | -0.01(-0.15%) |
Apr 04, 2012 | 5.031 | 5.046 | 4.977 | 4.993 | 231,663 | -0.09(-1.81%) |
Apr 03, 2012 | 5.108 | 5.123 | 5.046 | 5.085 | 385,243 | -0.05(-0.90%) |
Apr 02, 2012 | 5.131 | 5.145 | 5.085 | 5.131 | 254,389 | +0.02(+0.30%) |
Mar 30, 2012 | 5.085 | 5.123 | 5.054 | 5.115 | 219,306 | +0.03(+0.60%) |
Mar 29, 2012 | 5.054 | 5.108 | 4.993 | 5.085 | 264,750 | +0.03(+0.61%) |
Mar 28, 2012 | 5.085 | 5.154 | 5.039 | 5.054 | 281,369 | -0.04(-0.75%) |
Mar 27, 2012 | 5.085 | 5.123 | 5.077 | 5.092 | 272,755 | -0.01(-0.15%) |
Mar 26, 2012 | 5.092 | 5.134 | 5.054 | 5.100 | 142,631 | +0.03(+0.60%) |
Mar 23, 2012 | 5.069 | 5.092 | 4.977 | 5.069 | 338,217 | -0.02(-0.45%) |
Mar 22, 2012 | 5.169 | 5.177 | 5.062 | 5.092 | 287,488 | -0.07(-1.34%) |
Mar 21, 2012 | 5.085 | 5.207 | 5.054 | 5.161 | 311,797 | +0.07(+1.35%) |
Mar 20, 2012 | 5.154 | 5.154 | 5.054 | 5.092 | 302,485 | -0.11(-2.21%) |
Mar 19, 2012 | 5.261 | 5.268 | 5.169 | 5.207 | 838,992 | -0.06(-1.16%) |
Mar 16, 2012 | 5.100 | 5.314 | 5.082 | 5.268 | 1,189,481 | +0.15(+2.84%) |
Mar 15, 2012 | 5.016 | 5.123 | 4.977 | 5.123 | 1,266,447 | +0.12(+2.45%) |
Mar 14, 2012 | 4.977 | 5.016 | 4.977 | 5.000 | 983,474 | +0.02(+0.46%) |
Mar 13, 2012 | 4.962 | 5.016 | 4.916 | 4.977 | 6,359,344 | -0.50(-9.09%) |
Mar 12, 2012 | 5.506 | 5.513 | 5.437 | 5.475 | 122,774 | -0.05(-0.83%) |
Mar 09, 2012 | 5.536 | 5.590 | 5.513 | 5.521 | 81,226 | -0.05(-0.83%) |
Mar 08, 2012 | 5.513 | 5.570 | 5.483 | 5.567 | 68,136 | +0.12(+2.25%) |
Mar 07, 2012 | 5.521 | 5.521 | 5.422 | 5.445 | 91,094 | -0.03(-0.56%) |
Mar 06, 2012 | 5.529 | 5.529 | 5.414 | 5.475 | 126,109 | -0.10(-1.79%) |
Mar 05, 2012 | 5.651 | 5.651 | 5.506 | 5.575 | 105,442 | -0.03(-0.55%) |
Mar 02, 2012 | 5.782 | 5.782 | 5.590 | 5.605 | 222,638 | -0.15(-2.53%) |