Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.041 | 4.165 | 4.041 | 4.140 | 203,261 | +0.07(+1.83%) |
Apr 29, 2013 | 4.066 | 4.072 | 4.016 | 4.066 | 123,113 | +0.01(+0.20%) |
Apr 26, 2013 | 4.041 | 4.066 | 4.033 | 4.057 | 109,781 | +0.01(+0.20%) |
Apr 25, 2013 | 4.008 | 4.053 | 4.000 | 4.049 | 126,737 | +0.05(+1.24%) |
Apr 24, 2013 | 3.925 | 4.033 | 3.917 | 4.000 | 167,130 | +0.07(+1.89%) |
Apr 23, 2013 | 3.835 | 3.958 | 3.810 | 3.925 | 215,799 | +0.02(+0.63%) |
Apr 22, 2013 | 3.917 | 3.934 | 3.817 | 3.901 | 110,951 | -0.01(-0.21%) |
Apr 19, 2013 | 4.016 | 4.024 | 3.901 | 3.909 | 173,149 | -0.12(-2.87%) |
Apr 18, 2013 | 3.958 | 4.049 | 3.925 | 4.024 | 180,652 | +0.10(+2.52%) |
Apr 17, 2013 | 4.165 | 4.165 | 3.917 | 3.925 | 299,146 | -0.21(-4.99%) |
Apr 16, 2013 | 3.983 | 4.165 | 3.967 | 4.132 | 380,199 | +0.17(+4.37%) |
Apr 15, 2013 | 4.033 | 4.066 | 3.835 | 3.958 | 598,945 | -0.16(-4.00%) |
Apr 12, 2013 | 4.107 | 4.148 | 4.090 | 4.123 | 160,045 | -0.01(-0.20%) |
Apr 11, 2013 | 4.090 | 4.140 | 4.066 | 4.132 | 266,753 | +0.00(+0.00%) |
Apr 10, 2013 | 4.107 | 4.132 | 4.057 | 4.132 | 234,415 | +0.02(+0.40%) |
Apr 09, 2013 | 4.107 | 4.156 | 4.057 | 4.115 | 272,455 | +0.00(+0.00%) |
Apr 08, 2013 | 4.016 | 4.148 | 3.925 | 4.115 | 392,316 | +0.09(+2.25%) |
Apr 05, 2013 | 3.975 | 4.082 | 3.909 | 4.024 | 255,441 | -0.02(-0.61%) |
Apr 04, 2013 | 3.917 | 4.049 | 3.826 | 4.049 | 418,147 | +0.12(+3.15%) |
Apr 03, 2013 | 3.917 | 3.925 | 3.843 | 3.925 | 511,629 | -0.02(-0.42%) |
Apr 02, 2013 | 4.000 | 4.016 | 3.785 | 3.942 | 643,082 | -0.06(-1.44%) |
Apr 01, 2013 | 4.057 | 4.074 | 4.000 | 4.000 | 271,775 | -0.09(-2.22%) |
Mar 28, 2013 | 4.181 | 4.198 | 4.049 | 4.090 | 299,784 | -0.09(-2.17%) |
Mar 27, 2013 | 4.107 | 4.214 | 4.057 | 4.181 | 293,563 | +0.07(+1.60%) |
Mar 26, 2013 | 4.148 | 4.206 | 4.107 | 4.115 | 212,821 | -0.04(-0.99%) |
Mar 25, 2013 | 4.255 | 4.255 | 4.099 | 4.156 | 322,751 | -0.05(-1.18%) |
Mar 22, 2013 | 4.123 | 4.280 | 4.123 | 4.206 | 576,591 | +0.12(+3.03%) |
Mar 21, 2013 | 4.090 | 4.198 | 4.008 | 4.082 | 611,787 | -0.04(-1.00%) |
Mar 20, 2013 | 3.967 | 4.165 | 3.967 | 4.123 | 572,650 | +0.16(+3.95%) |
Mar 19, 2013 | 3.991 | 4.008 | 3.958 | 3.967 | 301,189 | -0.04(-1.03%) |
Mar 18, 2013 | 4.000 | 4.057 | 3.942 | 4.008 | 414,309 | -0.03(-0.82%) |
Mar 15, 2013 | 4.000 | 4.049 | 3.901 | 4.041 | 549,074 | +0.04(+1.03%) |
Mar 14, 2013 | 3.884 | 4.082 | 3.876 | 4.000 | 723,921 | +0.12(+2.97%) |
Mar 13, 2013 | 3.760 | 3.884 | 3.752 | 3.884 | 267,941 | +0.12(+3.06%) |
Mar 12, 2013 | 3.958 | 3.958 | 3.736 | 3.769 | 487,818 | -0.16(-4.19%) |
Mar 11, 2013 | 3.835 | 4.041 | 3.736 | 3.934 | 938,610 | +0.12(+3.02%) |
Mar 08, 2013 | 3.637 | 3.851 | 3.637 | 3.818 | 797,751 | +0.18(+4.99%) |
Mar 07, 2013 | 3.439 | 3.686 | 3.422 | 3.637 | 1,121,427 | +0.19(+5.50%) |
Mar 06, 2013 | 3.315 | 3.464 | 3.307 | 3.447 | 674,666 | +0.14(+4.24%) |
Mar 05, 2013 | 3.224 | 3.340 | 3.216 | 3.307 | 518,855 | +0.07(+2.04%) |
Mar 04, 2013 | 3.249 | 3.249 | 3.183 | 3.241 | 459,042 | +0.00(+0.00%) |
Mar 01, 2013 | 3.150 | 3.274 | 3.134 | 3.241 | 615,670 | -0.02(-0.51%) |
Feb 28, 2013 | 3.191 | 3.274 | 3.175 | 3.257 | 395,051 | +0.06(+1.80%) |
Feb 27, 2013 | 3.151 | 3.200 | 3.102 | 3.200 | 558,058 | +0.08(+2.61%) |
Feb 26, 2013 | 3.208 | 3.208 | 3.094 | 3.118 | 449,437 | -0.06(-1.79%) |
Feb 22, 2013 | 3.053 | 3.224 | 3.037 | 3.175 | 577,984 | +0.14(+4.56%) |
Feb 21, 2013 | 3.069 | 3.143 | 3.004 | 3.037 | 795,441 | -0.04(-1.32%) |
Feb 20, 2013 | 3.102 | 3.167 | 3.078 | 3.078 | 844,770 | +0.00(+0.00%) |
Feb 19, 2013 | 2.996 | 3.094 | 2.955 | 3.078 | 399,524 | +0.12(+4.13%) |
Feb 15, 2013 | 3.069 | 3.069 | 2.939 | 2.955 | 354,934 | -0.11(-3.71%) |
Feb 14, 2013 | 3.135 | 3.159 | 3.037 | 3.069 | 295,667 | -0.06(-1.82%) |
Feb 13, 2013 | 3.045 | 3.167 | 3.045 | 3.126 | 341,957 | +0.09(+2.95%) |
Feb 12, 2013 | 3.021 | 3.078 | 2.980 | 3.037 | 233,008 | +0.02(+0.81%) |
Feb 11, 2013 | 3.053 | 3.078 | 2.972 | 3.012 | 303,491 | -0.02(-0.54%) |
Feb 08, 2013 | 3.053 | 3.086 | 3.021 | 3.029 | 245,286 | -0.03(-1.06%) |
Feb 07, 2013 | 3.151 | 3.151 | 3.029 | 3.061 | 358,409 | -0.10(-3.09%) |
Feb 06, 2013 | 3.183 | 3.200 | 3.118 | 3.159 | 182,458 | +0.00(+0.00%) |
Feb 04, 2013 | 3.297 | 3.338 | 3.118 | 3.159 | 499,875 | -0.14(-4.20%) |
Feb 01, 2013 | 3.322 | 3.322 | 3.261 | 3.297 | 298,674 | +0.02(+0.75%) |
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%) |