Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 5.688 | 5.699 | 5.629 | 5.645 | 212,873 | -0.04(-0.68%) |
Jan 30, 2013 | 5.688 | 5.699 | 5.657 | 5.684 | 169,789 | -0.01(-0.14%) |
Jan 29, 2013 | 5.684 | 5.699 | 5.660 | 5.692 | 213,143 | +0.01(+0.14%) |
Jan 28, 2013 | 5.692 | 5.750 | 5.657 | 5.684 | 167,066 | -0.01(-0.14%) |
Jan 25, 2013 | 5.657 | 5.725 | 5.645 | 5.692 | 263,074 | +0.05(+0.83%) |
Jan 24, 2013 | 5.684 | 5.711 | 5.618 | 5.645 | 324,453 | -0.04(-0.62%) |
Jan 23, 2013 | 5.699 | 5.754 | 5.680 | 5.680 | 233,546 | -0.02(-0.34%) |
Jan 22, 2013 | 5.727 | 5.731 | 5.676 | 5.699 | 309,200 | -0.04(-0.61%) |
Jan 18, 2013 | 5.708 | 5.735 | 5.704 | 5.734 | 159,322 | +0.02(+0.39%) |
Jan 17, 2013 | 5.731 | 5.774 | 5.712 | 5.712 | 189,415 | -0.00(-0.07%) |
Jan 16, 2013 | 5.747 | 5.747 | 5.697 | 5.716 | 223,082 | -0.07(-1.20%) |
Jan 15, 2013 | 5.720 | 5.797 | 5.685 | 5.785 | 220,375 | +0.05(+0.88%) |
Jan 14, 2013 | 5.735 | 5.755 | 5.720 | 5.735 | 146,700 | -0.02(-0.27%) |
Jan 11, 2013 | 5.735 | 5.751 | 5.650 | 5.751 | 174,201 | +0.05(+0.88%) |
Jan 10, 2013 | 5.712 | 5.758 | 5.685 | 5.700 | 174,943 | +0.00(+0.00%) |
Jan 09, 2013 | 5.693 | 5.797 | 5.623 | 5.700 | 370,921 | +0.03(+0.55%) |
Jan 08, 2013 | 5.639 | 5.669 | 5.600 | 5.669 | 257,993 | +0.01(+0.20%) |
Jan 07, 2013 | 5.608 | 5.662 | 5.600 | 5.658 | 316,751 | +0.05(+0.83%) |
Jan 04, 2013 | 5.592 | 5.654 | 5.507 | 5.612 | 457,715 | +0.00(+0.07%) |
Jan 03, 2013 | 5.612 | 5.619 | 5.438 | 5.608 | 554,096 | -0.02(-0.34%) |
Jan 02, 2013 | 5.521 | 5.662 | 5.422 | 5.627 | 512,247 | +0.20(+3.78%) |
Dec 31, 2012 | 5.163 | 5.445 | 5.155 | 5.422 | 660,731 | +0.26(+5.02%) |
Dec 28, 2012 | 5.167 | 5.213 | 5.144 | 5.163 | 260,987 | -0.03(-0.52%) |
Dec 27, 2012 | 5.240 | 5.248 | 5.148 | 5.190 | 341,250 | -0.03(-0.52%) |
Dec 26, 2012 | 5.275 | 5.291 | 5.179 | 5.217 | 418,998 | -0.05(-0.88%) |
Dec 24, 2012 | 5.264 | 5.298 | 5.244 | 5.264 | 121,844 | -0.01(-0.22%) |
Dec 21, 2012 | 5.268 | 5.287 | 5.232 | 5.275 | 222,955 | -0.03(-0.51%) |
Dec 20, 2012 | 5.283 | 5.322 | 5.244 | 5.302 | 220,316 | +0.03(+0.51%) |
Dec 19, 2012 | 5.295 | 5.310 | 5.256 | 5.275 | 345,123 | -0.00(-0.07%) |
Dec 18, 2012 | 5.256 | 5.310 | 5.225 | 5.279 | 343,097 | +0.03(+0.52%) |
Dec 17, 2012 | 5.206 | 5.260 | 5.206 | 5.252 | 254,696 | +0.05(+0.97%) |
Dec 14, 2012 | 5.194 | 5.244 | 5.163 | 5.202 | 229,170 | +0.02(+0.45%) |
Dec 13, 2012 | 5.256 | 5.279 | 5.128 | 5.179 | 314,425 | -0.07(-1.40%) |
Dec 12, 2012 | 5.221 | 5.283 | 5.140 | 5.252 | 315,744 | +0.02(+0.44%) |
Dec 11, 2012 | 5.210 | 5.248 | 5.194 | 5.229 | 225,923 | +0.03(+0.59%) |
Dec 10, 2012 | 5.229 | 5.240 | 5.179 | 5.198 | 289,996 | -0.03(-0.66%) |
Dec 07, 2012 | 5.260 | 5.260 | 5.225 | 5.233 | 284,699 | -0.04(-0.81%) |
Dec 06, 2012 | 5.306 | 5.322 | 5.248 | 5.275 | 215,040 | -0.05(-1.02%) |
Dec 05, 2012 | 5.306 | 5.353 | 5.295 | 5.329 | 188,973 | +0.01(+0.15%) |
Dec 04, 2012 | 5.306 | 5.333 | 5.291 | 5.322 | 193,610 | +0.00(+0.07%) |
Nov 30, 2012 | 5.306 | 5.333 | 5.295 | 5.318 | 298,723 | -0.01(-0.15%) |
Nov 29, 2012 | 5.322 | 5.345 | 5.287 | 5.326 | 227,877 | +0.01(+0.15%) |
Nov 28, 2012 | 5.275 | 5.333 | 5.244 | 5.318 | 375,504 | +0.03(+0.66%) |
Nov 27, 2012 | 5.291 | 5.306 | 5.268 | 5.283 | 339,405 | -0.02(-0.36%) |
Nov 26, 2012 | 5.337 | 5.360 | 5.287 | 5.302 | 193,105 | -0.03(-0.65%) |
Nov 23, 2012 | 5.306 | 5.349 | 5.306 | 5.337 | 48,469 | +0.04(+0.73%) |
Nov 21, 2012 | 5.275 | 5.318 | 5.275 | 5.298 | 117,650 | +0.05(+0.88%) |
Nov 20, 2012 | 5.295 | 5.314 | 5.237 | 5.252 | 159,842 | -0.03(-0.66%) |
Nov 19, 2012 | 5.349 | 5.349 | 5.271 | 5.287 | 396,928 | +0.12(+2.24%) |
Nov 16, 2012 | 4.974 | 5.171 | 4.924 | 5.171 | 277,415 | +0.21(+4.21%) |
Nov 15, 2012 | 5.128 | 5.132 | 4.893 | 4.962 | 547,104 | -0.14(-2.73%) |
Nov 14, 2012 | 5.329 | 5.353 | 5.094 | 5.101 | 462,238 | -0.23(-4.28%) |
Nov 13, 2012 | 5.411 | 5.411 | 5.314 | 5.329 | 207,388 | -0.08(-1.50%) |
Nov 12, 2012 | 5.391 | 5.430 | 5.368 | 5.411 | 124,649 | +0.02(+0.29%) |
Nov 09, 2012 | 5.476 | 5.492 | 5.383 | 5.395 | 315,341 | -0.11(-2.04%) |
Nov 08, 2012 | 5.507 | 5.534 | 5.496 | 5.507 | 220,849 | -0.01(-0.21%) |
Nov 07, 2012 | 5.557 | 5.588 | 5.492 | 5.519 | 192,101 | -0.10(-1.79%) |
Nov 06, 2012 | 5.534 | 5.755 | 5.519 | 5.619 | 367,029 | +0.08(+1.47%) |
Nov 05, 2012 | 5.550 | 5.573 | 5.511 | 5.538 | 152,900 | -0.04(-0.76%) |
Nov 02, 2012 | 5.669 | 5.677 | 5.573 | 5.581 | 137,468 | -0.06(-1.03%) |
Nov 01, 2012 | 5.565 | 5.650 | 5.534 | 5.639 | 197,670 | +0.10(+1.74%) |
Oct 31, 2012 | 5.565 | 5.584 | 5.499 | 5.542 | 300,762 | +0.06(+1.13%) |
Oct 26, 2012 | 5.542 | 5.480 | 5.480 | 5.480 | 525,788 | -0.02(-0.42%) |
Oct 25, 2012 | 5.573 | 5.588 | 5.484 | 5.503 | 206,351 | -0.03(-0.56%) |
Oct 24, 2012 | 5.542 | 5.554 | 5.492 | 5.534 | 144,322 | -0.01(-0.14%) |
Oct 23, 2012 | 5.565 | 5.569 | 5.496 | 5.542 | 271,619 | -0.06(-1.14%) |
Oct 19, 2012 | 5.663 | 5.670 | 5.549 | 5.606 | 304,845 | -0.07(-1.20%) |
Oct 18, 2012 | 5.651 | 5.682 | 5.621 | 5.674 | 282,593 | +0.05(+0.81%) |
Oct 17, 2012 | 5.580 | 5.635 | 5.561 | 5.629 | 262,814 | +0.06(+1.09%) |
Oct 16, 2012 | 5.754 | 5.754 | 5.538 | 5.568 | 1,185,991 | -0.20(-3.47%) |
Oct 15, 2012 | 5.701 | 5.780 | 5.667 | 5.769 | 356,051 | +0.05(+0.86%) |
Oct 12, 2012 | 5.678 | 5.735 | 5.670 | 5.720 | 220,295 | +0.07(+1.20%) |
Oct 11, 2012 | 5.648 | 5.697 | 5.633 | 5.651 | 163,894 | +0.03(+0.47%) |
Oct 10, 2012 | 5.659 | 5.734 | 5.617 | 5.625 | 368,950 | -0.03(-0.47%) |
Oct 09, 2012 | 5.667 | 5.682 | 5.633 | 5.651 | 277,112 | +0.01(+0.13%) |
Oct 08, 2012 | 5.674 | 5.678 | 5.644 | 5.644 | 271,617 | -0.04(-0.67%) |
Oct 05, 2012 | 5.678 | 5.731 | 5.674 | 5.682 | 275,636 | +0.01(+0.20%) |
Oct 04, 2012 | 5.614 | 5.670 | 5.580 | 5.670 | 361,133 | +0.06(+1.08%) |
Oct 03, 2012 | 5.625 | 5.648 | 5.595 | 5.610 | 376,068 | -0.03(-0.47%) |
Oct 02, 2012 | 5.614 | 5.648 | 5.587 | 5.636 | 324,540 | +0.02(+0.40%) |
Oct 01, 2012 | 6.158 | 6.158 | 5.599 | 5.614 | 344,412 | -0.06(-1.07%) |
Sep 28, 2012 | 5.727 | 5.731 | 5.659 | 5.674 | 222,880 | +0.00(+0.07%) |
Sep 27, 2012 | 5.667 | 5.708 | 5.639 | 5.670 | 311,742 | +0.05(+0.94%) |
Sep 26, 2012 | 5.667 | 5.738 | 5.595 | 5.617 | 395,493 | -0.02(-0.27%) |
Sep 25, 2012 | 5.803 | 5.803 | 5.595 | 5.633 | 458,537 | -0.06(-1.13%) |
Sep 24, 2012 | 5.670 | 5.712 | 5.621 | 5.697 | 523,578 | +0.07(+1.21%) |
Sep 21, 2012 | 5.670 | 5.674 | 5.606 | 5.629 | 253,460 | -0.03(-0.47%) |
Sep 20, 2012 | 5.754 | 5.754 | 5.629 | 5.655 | 554,875 | -0.08(-1.32%) |
Sep 19, 2012 | 5.742 | 5.765 | 5.708 | 5.731 | 386,959 | +0.05(+0.80%) |
Sep 18, 2012 | 5.610 | 5.701 | 5.602 | 5.685 | 315,620 | +0.07(+1.28%) |
Sep 17, 2012 | 5.576 | 5.614 | 5.576 | 5.614 | 221,493 | +0.03(+0.61%) |
Sep 14, 2012 | 5.546 | 5.621 | 5.530 | 5.580 | 420,481 | +0.08(+1.51%) |
Sep 13, 2012 | 5.474 | 5.546 | 5.474 | 5.496 | 445,334 | +0.02(+0.28%) |
Sep 12, 2012 | 5.519 | 5.534 | 5.466 | 5.481 | 343,893 | -0.03(-0.48%) |
Sep 11, 2012 | 5.485 | 5.512 | 5.466 | 5.508 | 332,616 | +0.03(+0.62%) |
Sep 10, 2012 | 5.489 | 5.496 | 5.462 | 5.474 | 268,866 | -0.03(-0.62%) |
Sep 07, 2012 | 5.474 | 5.508 | 5.455 | 5.508 | 240,839 | +0.02(+0.34%) |
Sep 06, 2012 | 5.455 | 5.489 | 5.447 | 5.489 | 285,995 | +0.05(+0.83%) |
Sep 05, 2012 | 5.470 | 5.478 | 5.428 | 5.444 | 411,278 | -0.05(-0.83%) |
Sep 04, 2012 | 5.466 | 5.504 | 5.425 | 5.489 | 348,872 | +0.00(+0.07%) |
Aug 31, 2012 | 5.500 | 5.508 | 5.428 | 5.485 | 547,208 | -0.01(-0.14%) |
Aug 30, 2012 | 5.478 | 5.512 | 5.451 | 5.493 | 483,696 | -0.01(-0.21%) |
Aug 29, 2012 | 5.417 | 5.519 | 5.417 | 5.504 | 450,098 | +0.12(+2.25%) |
Aug 27, 2012 | 5.428 | 5.436 | 5.357 | 5.383 | 489,445 | -0.03(-0.63%) |
Aug 24, 2012 | 5.349 | 5.425 | 5.330 | 5.417 | 475,520 | +0.07(+1.27%) |
Aug 23, 2012 | 5.444 | 5.455 | 5.319 | 5.349 | 581,331 | -0.09(-1.67%) |
Aug 22, 2012 | 5.406 | 5.440 | 5.393 | 5.440 | 375,351 | +0.03(+0.49%) |
Aug 21, 2012 | 5.394 | 5.436 | 5.372 | 5.413 | 495,894 | +0.05(+0.85%) |
Aug 20, 2012 | 5.478 | 5.478 | 5.345 | 5.368 | 595,515 | -0.10(-1.87%) |
Aug 17, 2012 | 5.398 | 5.481 | 5.387 | 5.470 | 401,165 | +0.10(+1.83%) |
Aug 16, 2012 | 5.436 | 5.436 | 5.372 | 5.372 | 501,426 | -0.05(-0.84%) |
Aug 15, 2012 | 5.394 | 5.428 | 5.383 | 5.417 | 447,045 | +0.03(+0.49%) |
Aug 14, 2012 | 5.391 | 5.394 | 5.360 | 5.391 | 546,658 | +0.02(+0.35%) |
Aug 13, 2012 | 5.387 | 5.394 | 5.364 | 5.372 | 327,984 | -0.02(-0.35%) |
Aug 10, 2012 | 5.387 | 5.391 | 5.353 | 5.391 | 435,834 | +0.00(+0.07%) |
Aug 09, 2012 | 5.353 | 5.387 | 5.353 | 5.387 | 581,153 | +0.05(+0.85%) |
Aug 08, 2012 | 5.330 | 5.360 | 5.323 | 5.341 | 531,738 | -0.01(-0.21%) |
Aug 07, 2012 | 5.326 | 5.360 | 5.326 | 5.353 | 911,490 | +0.03(+0.57%) |
Aug 06, 2012 | 5.323 | 5.334 | 5.310 | 5.323 | 1,128,600 | +0.05(+0.86%) |
Aug 03, 2012 | 5.270 | 5.311 | 5.270 | 5.277 | 174,637 | +0.06(+1.09%) |
Aug 02, 2012 | 5.228 | 5.241 | 5.198 | 5.221 | 220,837 | -0.02(-0.43%) |
Aug 01, 2012 | 5.243 | 5.262 | 5.228 | 5.243 | 258,856 | +0.03(+0.51%) |
Jul 31, 2012 | 5.239 | 5.239 | 5.183 | 5.217 | 331,402 | +0.00(+0.00%) |
Jul 30, 2012 | 5.190 | 5.224 | 5.171 | 5.217 | 277,011 | +0.02(+0.36%) |
Jul 27, 2012 | 5.221 | 5.236 | 5.179 | 5.198 | 321,561 | +0.00(+0.00%) |
Jul 26, 2012 | 5.190 | 5.221 | 5.160 | 5.198 | 191,707 | +0.06(+1.10%) |
Jul 25, 2012 | 5.130 | 5.141 | 5.111 | 5.141 | 186,250 | +0.02(+0.29%) |
Jul 24, 2012 | 5.190 | 5.194 | 5.111 | 5.126 | 253,851 | -0.05(-0.88%) |
Jul 23, 2012 | 5.160 | 5.183 | 5.122 | 5.171 | 306,234 | -0.02(-0.36%) |
Jul 20, 2012 | 5.160 | 5.202 | 5.134 | 5.190 | 283,439 | +0.03(+0.62%) |
Jul 19, 2012 | 5.173 | 5.184 | 5.151 | 5.159 | 476,896 | -0.01(-0.21%) |
Jul 18, 2012 | 5.114 | 5.170 | 5.099 | 5.170 | 348,692 | +0.05(+0.94%) |
Jul 17, 2012 | 5.133 | 5.136 | 5.085 | 5.122 | 336,855 | -0.00(-0.07%) |
Jul 16, 2012 | 5.125 | 5.125 | 5.081 | 5.125 | 337,093 | +0.03(+0.58%) |
Jul 13, 2012 | 5.029 | 5.103 | 5.011 | 5.096 | 267,843 | +0.10(+2.00%) |
Jul 12, 2012 | 4.930 | 4.996 | 4.930 | 4.996 | 290,202 | +0.01(+0.30%) |
Jul 11, 2012 | 4.981 | 4.992 | 4.952 | 4.981 | 202,715 | +0.03(+0.60%) |
Jul 10, 2012 | 5.011 | 5.011 | 4.937 | 4.952 | 353,418 | -0.01(-0.30%) |
Jul 09, 2012 | 4.966 | 4.989 | 4.948 | 4.966 | 162,894 | +0.01(+0.15%) |
Jul 06, 2012 | 4.952 | 4.978 | 4.949 | 4.959 | 246,790 | -0.01(-0.30%) |
Jul 05, 2012 | 4.952 | 5.000 | 4.933 | 4.974 | 418,394 | +0.01(+0.22%) |
Jul 03, 2012 | 4.966 | 4.981 | 4.959 | 4.963 | 302,824 | +0.01(+0.22%) |
Jul 02, 2012 | 4.955 | 4.978 | 4.926 | 4.952 | 198,902 | -0.01(-0.22%) |
Jun 29, 2012 | 4.933 | 4.966 | 4.927 | 4.963 | 331,504 | +0.08(+1.66%) |
Jun 28, 2012 | 4.874 | 4.885 | 4.838 | 4.882 | 264,060 | -0.01(-0.23%) |
Jun 27, 2012 | 4.874 | 4.896 | 4.863 | 4.893 | 284,306 | +0.04(+0.91%) |
Jun 26, 2012 | 4.837 | 4.874 | 4.822 | 4.848 | 251,773 | +0.03(+0.61%) |
Jun 25, 2012 | 4.856 | 4.856 | 4.811 | 4.819 | 210,412 | -0.07(-1.36%) |
Jun 22, 2012 | 4.874 | 4.911 | 4.856 | 4.885 | 206,994 | +0.04(+0.84%) |
Jun 21, 2012 | 4.904 | 4.911 | 4.845 | 4.845 | 209,537 | -0.06(-1.20%) |
Jun 20, 2012 | 4.900 | 4.915 | 4.882 | 4.904 | 215,966 | +0.00(+0.08%) |
Jun 19, 2012 | 4.856 | 4.922 | 4.860 | 4.900 | 201,266 | +0.04(+0.91%) |
Jun 18, 2012 | 4.830 | 4.856 | 4.830 | 4.856 | 158,339 | +0.01(+0.23%) |
Jun 15, 2012 | 4.837 | 4.859 | 4.815 | 4.845 | 197,521 | +0.02(+0.44%) |
Jun 14, 2012 | 4.804 | 4.834 | 4.797 | 4.823 | 286,608 | +0.04(+0.79%) |
Jun 13, 2012 | 4.804 | 4.830 | 4.782 | 4.786 | 251,835 | -0.02(-0.38%) |
Jun 12, 2012 | 4.782 | 4.804 | 4.763 | 4.804 | 136,019 | +0.03(+0.62%) |
Jun 11, 2012 | 4.811 | 4.819 | 4.771 | 4.774 | 144,766 | -0.02(-0.39%) |
Jun 08, 2012 | 4.771 | 4.797 | 4.749 | 4.793 | 150,757 | +0.03(+0.62%) |
Jun 07, 2012 | 4.760 | 4.797 | 4.752 | 4.763 | 257,360 | +0.02(+0.39%) |
Jun 06, 2012 | 4.671 | 4.752 | 4.671 | 4.745 | 174,921 | +0.08(+1.82%) |
Jun 05, 2012 | 4.660 | 4.690 | 4.642 | 4.660 | 194,008 | +0.01(+0.16%) |
Jun 04, 2012 | 4.682 | 4.701 | 4.619 | 4.653 | 183,051 | -0.04(-0.87%) |
Jun 01, 2012 | 4.738 | 4.741 | 4.664 | 4.693 | 336,354 | -0.08(-1.78%) |
May 31, 2012 | 4.771 | 4.789 | 4.738 | 4.778 | 245,162 | -0.01(-0.15%) |
May 30, 2012 | 4.789 | 4.797 | 4.767 | 4.786 | 229,152 | -0.01(-0.31%) |
May 29, 2012 | 4.778 | 4.826 | 4.778 | 4.800 | 192,497 | +0.03(+0.54%) |
May 25, 2012 | 4.771 | 4.782 | 4.756 | 4.774 | 152,893 | +0.01(+0.31%) |
May 24, 2012 | 4.749 | 4.767 | 4.737 | 4.760 | 200,410 | +0.03(+0.62%) |
May 23, 2012 | 4.675 | 4.730 | 4.660 | 4.730 | 387,527 | +0.03(+0.63%) |
May 22, 2012 | 4.697 | 4.726 | 4.682 | 4.701 | 234,037 | +0.03(+0.55%) |
May 21, 2012 | 4.638 | 4.682 | 4.630 | 4.675 | 378,441 | +0.03(+0.56%) |
May 18, 2012 | 4.734 | 4.734 | 4.605 | 4.649 | 201,090 | -0.07(-1.56%) |
May 17, 2012 | 4.774 | 4.778 | 4.697 | 4.723 | 293,072 | -0.04(-0.85%) |
May 16, 2012 | 4.808 | 4.822 | 4.745 | 4.763 | 250,804 | -0.03(-0.69%) |
May 15, 2012 | 4.804 | 4.819 | 4.782 | 4.797 | 169,215 | -0.02(-0.38%) |
May 14, 2012 | 4.830 | 4.842 | 4.800 | 4.815 | 148,625 | -0.04(-0.76%) |
May 11, 2012 | 4.859 | 4.900 | 4.852 | 4.852 | 204,091 | -0.01(-0.30%) |
May 10, 2012 | 4.882 | 4.900 | 4.856 | 4.867 | 139,071 | +0.01(+0.15%) |
May 09, 2012 | 4.848 | 4.870 | 4.815 | 4.859 | 156,251 | -0.01(-0.30%) |
May 08, 2012 | 4.882 | 4.889 | 4.848 | 4.874 | 252,160 | -0.04(-0.75%) |
May 07, 2012 | 4.874 | 4.911 | 4.863 | 4.911 | 128,623 | +0.00(+0.08%) |
May 04, 2012 | 4.941 | 4.944 | 4.889 | 4.907 | 105,709 | -0.05(-0.97%) |
May 03, 2012 | 4.989 | 4.989 | 4.937 | 4.955 | 176,178 | -0.02(-0.45%) |
May 02, 2012 | 4.959 | 4.978 | 4.944 | 4.978 | 207,928 | +0.00(+0.07%) |
May 01, 2012 | 4.992 | 5.014 | 4.963 | 4.974 | 293,890 | -0.01(-0.22%) |
Apr 30, 2012 | 5.000 | 5.000 | 4.963 | 4.985 | 186,791 | +0.00(+0.00%) |
Apr 27, 2012 | 4.966 | 4.989 | 4.952 | 4.985 | 184,210 | +0.03(+0.52%) |
Apr 26, 2012 | 4.948 | 4.963 | 4.933 | 4.959 | 352,400 | +0.01(+0.30%) |
Apr 25, 2012 | 4.941 | 4.963 | 4.933 | 4.944 | 228,115 | +0.04(+0.90%) |
Apr 24, 2012 | 4.896 | 4.930 | 4.894 | 4.900 | 157,814 | +0.01(+0.15%) |
Apr 23, 2012 | 4.882 | 4.893 | 4.856 | 4.893 | 204,738 | -0.02(-0.38%) |
Apr 20, 2012 | 4.922 | 4.944 | 4.911 | 4.911 | 105,585 | +0.01(+0.15%) |
Apr 19, 2012 | 4.930 | 4.963 | 4.896 | 4.904 | 320,354 | -0.00(-0.05%) |
Apr 18, 2012 | 4.946 | 4.956 | 4.902 | 4.906 | 300,502 | -0.04(-0.80%) |
Apr 17, 2012 | 4.910 | 4.956 | 4.910 | 4.946 | 414,532 | +0.06(+1.18%) |
Apr 16, 2012 | 4.913 | 4.917 | 4.877 | 4.888 | 163,352 | +0.01(+0.15%) |
Apr 13, 2012 | 4.917 | 4.920 | 4.881 | 4.881 | 135,066 | -0.03(-0.51%) |
Apr 12, 2012 | 4.892 | 4.931 | 4.892 | 4.906 | 333,096 | +0.02(+0.37%) |
Apr 11, 2012 | 4.913 | 4.913 | 4.866 | 4.888 | 205,067 | +0.03(+0.59%) |
Apr 10, 2012 | 4.913 | 4.913 | 4.845 | 4.859 | 190,905 | -0.05(-1.03%) |
Apr 09, 2012 | 4.917 | 4.924 | 4.892 | 4.910 | 141,039 | -0.03(-0.66%) |
Apr 05, 2012 | 4.946 | 4.956 | 4.928 | 4.942 | 136,648 | -0.01(-0.22%) |
Apr 04, 2012 | 4.913 | 4.964 | 4.913 | 4.953 | 353,381 | -0.01(-0.22%) |
Apr 03, 2012 | 4.960 | 4.974 | 4.938 | 4.964 | 142,629 | -0.01(-0.15%) |
Apr 02, 2012 | 4.924 | 4.971 | 4.920 | 4.971 | 221,990 | +0.03(+0.66%) |
Mar 30, 2012 | 4.938 | 4.949 | 4.906 | 4.938 | 267,170 | +0.03(+0.51%) |
Mar 29, 2012 | 4.910 | 4.923 | 4.895 | 4.913 | 105,380 | -0.02(-0.44%) |
Mar 28, 2012 | 4.967 | 4.967 | 4.920 | 4.935 | 123,834 | -0.03(-0.65%) |
Mar 27, 2012 | 4.964 | 4.967 | 4.935 | 4.967 | 167,732 | +0.01(+0.29%) |
Mar 26, 2012 | 4.935 | 4.956 | 4.924 | 4.953 | 151,021 | +0.04(+0.73%) |
Mar 23, 2012 | 4.895 | 4.917 | 4.873 | 4.917 | 150,227 | +0.04(+0.74%) |
Mar 22, 2012 | 4.902 | 4.913 | 4.855 | 4.881 | 182,252 | -0.04(-0.73%) |
Mar 21, 2012 | 4.917 | 4.928 | 4.902 | 4.917 | 127,432 | +0.01(+0.29%) |
Mar 20, 2012 | 4.902 | 4.928 | 4.892 | 4.902 | 140,190 | -0.03(-0.51%) |
Mar 19, 2012 | 4.917 | 4.935 | 4.917 | 4.928 | 118,385 | +0.01(+0.15%) |
Mar 16, 2012 | 4.953 | 4.967 | 4.913 | 4.920 | 192,628 | -0.01(-0.22%) |
Mar 15, 2012 | 4.888 | 4.935 | 4.881 | 4.931 | 348,213 | +0.04(+0.89%) |
Mar 14, 2012 | 4.928 | 4.931 | 4.877 | 4.888 | 178,471 | -0.05(-1.02%) |
Mar 13, 2012 | 4.884 | 4.942 | 4.873 | 4.938 | 204,463 | +0.07(+1.48%) |
Mar 12, 2012 | 4.870 | 4.886 | 4.863 | 4.866 | 110,049 | -0.02(-0.37%) |
Mar 09, 2012 | 4.902 | 4.902 | 4.866 | 4.884 | 206,782 | -0.02(-0.44%) |
Mar 08, 2012 | 4.863 | 4.906 | 4.848 | 4.906 | 200,446 | +0.06(+1.34%) |
Mar 07, 2012 | 4.816 | 4.852 | 4.809 | 4.841 | 186,622 | +0.03(+0.52%) |
Mar 06, 2012 | 4.859 | 4.859 | 4.798 | 4.816 | 313,738 | -0.06(-1.33%) |
Mar 05, 2012 | 4.895 | 4.895 | 4.859 | 4.881 | 144,210 | -0.01(-0.22%) |
Mar 02, 2012 | 4.895 | 4.899 | 4.877 | 4.891 | 167,336 | -0.01(-0.22%) |
Mar 01, 2012 | 4.899 | 4.935 | 4.888 | 4.902 | 318,471 | +0.03(+0.52%) |
Feb 29, 2012 | 4.895 | 4.910 | 4.873 | 4.877 | 216,012 | -0.01(-0.15%) |
Feb 28, 2012 | 4.873 | 4.892 | 4.863 | 4.884 | 142,792 | +0.02(+0.37%) |
Feb 27, 2012 | 4.877 | 4.885 | 4.845 | 4.866 | 383,015 | -0.03(-0.52%) |
Feb 24, 2012 | 4.895 | 4.895 | 4.866 | 4.892 | 168,673 | +0.01(+0.15%) |
Feb 23, 2012 | 4.852 | 4.884 | 4.848 | 4.884 | 156,633 | +0.05(+1.04%) |
Feb 22, 2012 | 4.859 | 4.863 | 4.834 | 4.834 | 241,379 | -0.01(-0.22%) |
Feb 21, 2012 | 4.877 | 4.888 | 4.830 | 4.845 | 501,264 | -0.02(-0.37%) |
Feb 17, 2012 | 4.873 | 4.877 | 4.855 | 4.863 | 180,374 | +0.00(+0.00%) |
Feb 16, 2012 | 4.827 | 4.863 | 4.823 | 4.863 | 175,833 | +0.03(+0.67%) |
Feb 15, 2012 | 4.855 | 4.855 | 4.819 | 4.830 | 182,732 | +0.00(+0.00%) |
Feb 14, 2012 | 4.823 | 4.830 | 4.816 | 4.830 | 160,714 | -0.02(-0.37%) |
Feb 13, 2012 | 4.848 | 4.859 | 4.830 | 4.848 | 233,242 | +0.02(+0.37%) |
Feb 10, 2012 | 4.852 | 4.855 | 4.812 | 4.830 | 268,449 | -0.05(-1.03%) |
Feb 09, 2012 | 4.866 | 4.881 | 4.837 | 4.881 | 345,205 | +0.01(+0.22%) |
Feb 08, 2012 | 4.863 | 4.877 | 4.845 | 4.870 | 349,503 | +0.00(+0.07%) |
Feb 07, 2012 | 4.895 | 4.895 | 4.848 | 4.866 | 333,188 | -0.01(-0.22%) |
Feb 06, 2012 | 4.873 | 4.888 | 4.845 | 4.877 | 320,399 | +0.00(+0.07%) |
Feb 03, 2012 | 4.924 | 4.924 | 4.863 | 4.873 | 233,531 | -0.00(-0.07%) |
Feb 02, 2012 | 4.895 | 4.931 | 4.863 | 4.877 | 285,064 | +0.00(+0.00%) |