Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 4.859 | 5.084 | 4.812 | 5.061 | 16,025 | +0.19(+3.82%) |
Oct 26, 2012 | 4.968 | 4.875 | 4.875 | 4.875 | 7,858 | -0.09(-1.72%) |
Oct 25, 2012 | 4.968 | 4.968 | 4.898 | 4.960 | 10,213 | +0.02(+0.47%) |
Oct 24, 2012 | 4.983 | 4.983 | 4.906 | 4.937 | 15,168 | -0.05(-0.93%) |
Oct 23, 2012 | 4.898 | 5.084 | 4.890 | 4.983 | 22,081 | -0.03(-0.62%) |
Oct 19, 2012 | 5.255 | 5.301 | 5.014 | 5.014 | 41,118 | -0.29(-5.42%) |
Oct 18, 2012 | 5.371 | 5.488 | 5.255 | 5.301 | 51,348 | -0.05(-1.01%) |
Oct 17, 2012 | 5.418 | 5.418 | 5.301 | 5.356 | 27,525 | -0.04(-0.72%) |
Oct 16, 2012 | 5.457 | 5.495 | 5.340 | 5.395 | 36,976 | -0.02(-0.43%) |
Oct 15, 2012 | 5.395 | 5.426 | 5.263 | 5.418 | 20,300 | +0.02(+0.43%) |
Oct 12, 2012 | 5.402 | 5.433 | 5.309 | 5.395 | 17,659 | -0.02(-0.43%) |
Oct 11, 2012 | 5.433 | 5.433 | 5.364 | 5.418 | 11,136 | -0.02(-0.29%) |
Oct 10, 2012 | 5.379 | 5.433 | 5.348 | 5.433 | 19,105 | +0.08(+1.45%) |
Oct 09, 2012 | 5.410 | 5.433 | 5.332 | 5.356 | 27,273 | -0.08(-1.43%) |
Oct 08, 2012 | 5.395 | 5.441 | 5.294 | 5.433 | 10,980 | +0.01(+0.14%) |
Oct 05, 2012 | 5.364 | 5.502 | 5.364 | 5.426 | 26,196 | +0.02(+0.29%) |
Oct 04, 2012 | 5.278 | 5.453 | 5.239 | 5.410 | 26,545 | +0.15(+2.80%) |
Oct 03, 2012 | 5.348 | 5.356 | 5.185 | 5.263 | 15,883 | -0.06(-1.17%) |
Oct 02, 2012 | 5.340 | 5.433 | 5.169 | 5.325 | 43,642 | +0.04(+0.73%) |
Oct 01, 2012 | 5.449 | 5.503 | 5.177 | 5.286 | 66,370 | -0.19(-3.40%) |
Sep 28, 2012 | 5.534 | 5.550 | 5.449 | 5.472 | 29,194 | -0.09(-1.67%) |
Sep 27, 2012 | 5.573 | 5.596 | 5.503 | 5.565 | 49,586 | +0.04(+0.70%) |
Sep 26, 2012 | 5.581 | 5.666 | 5.464 | 5.527 | 30,620 | -0.02(-0.42%) |
Sep 25, 2012 | 5.721 | 5.822 | 5.511 | 5.550 | 67,146 | -0.12(-2.19%) |
Sep 24, 2012 | 5.534 | 5.744 | 5.534 | 5.674 | 41,660 | +0.11(+1.95%) |
Sep 21, 2012 | 5.433 | 5.651 | 5.433 | 5.565 | 275,827 | +0.17(+3.17%) |
Sep 20, 2012 | 5.364 | 5.433 | 5.332 | 5.395 | 13,238 | -0.01(-0.14%) |
Sep 19, 2012 | 5.503 | 5.503 | 5.348 | 5.402 | 35,695 | -0.08(-1.42%) |
Sep 18, 2012 | 5.472 | 5.511 | 5.433 | 5.480 | 56,499 | -0.04(-0.70%) |
Sep 17, 2012 | 5.441 | 5.527 | 5.441 | 5.519 | 39,059 | +0.04(+0.71%) |
Sep 14, 2012 | 5.325 | 5.542 | 5.193 | 5.480 | 121,332 | +0.19(+3.52%) |
Sep 13, 2012 | 5.154 | 5.301 | 5.100 | 5.294 | 43,191 | +0.17(+3.33%) |
Sep 12, 2012 | 4.882 | 5.185 | 4.882 | 5.123 | 143,415 | +0.23(+4.76%) |
Sep 11, 2012 | 4.875 | 4.921 | 4.851 | 4.890 | 35,097 | +0.05(+1.12%) |
Sep 10, 2012 | 4.797 | 4.944 | 4.781 | 4.836 | 55,930 | +0.06(+1.30%) |
Sep 07, 2012 | 4.913 | 4.913 | 4.758 | 4.774 | 33,740 | -0.09(-1.76%) |
Sep 06, 2012 | 4.875 | 4.968 | 4.781 | 4.859 | 48,405 | +0.04(+0.81%) |
Sep 05, 2012 | 4.890 | 4.890 | 4.704 | 4.820 | 74,196 | -0.04(-0.80%) |
Sep 04, 2012 | 4.867 | 4.929 | 4.812 | 4.859 | 73,625 | -0.03(-0.63%) |
Aug 31, 2012 | 4.890 | 4.951 | 4.859 | 4.890 | 64,614 | +0.04(+0.80%) |
Aug 30, 2012 | 4.805 | 4.921 | 4.805 | 4.851 | 49,987 | -0.01(-0.16%) |
Aug 29, 2012 | 4.890 | 4.990 | 4.828 | 4.859 | 112,389 | -0.07(-1.42%) |
Aug 27, 2012 | 4.851 | 5.076 | 4.844 | 4.929 | 70,678 | +0.04(+0.79%) |
Aug 24, 2012 | 4.898 | 4.998 | 4.766 | 4.890 | 80,484 | -0.02(-0.47%) |
Aug 23, 2012 | 4.851 | 5.185 | 4.836 | 4.913 | 131,324 | +0.04(+0.80%) |
Aug 22, 2012 | 4.766 | 4.968 | 4.704 | 4.875 | 110,565 | +0.09(+1.95%) |
Aug 21, 2012 | 4.944 | 5.053 | 4.673 | 4.781 | 111,345 | -0.23(-4.50%) |
Aug 20, 2012 | 4.774 | 5.061 | 4.712 | 5.006 | 120,614 | +0.21(+4.37%) |
Aug 17, 2012 | 4.743 | 4.836 | 4.673 | 4.797 | 69,013 | +0.03(+0.65%) |
Aug 16, 2012 | 4.556 | 4.812 | 4.479 | 4.766 | 75,130 | +0.19(+4.07%) |
Aug 15, 2012 | 4.471 | 4.580 | 4.471 | 4.580 | 24,078 | +0.09(+1.90%) |
Aug 14, 2012 | 4.471 | 4.595 | 4.463 | 4.494 | 42,419 | +0.01(+0.17%) |
Aug 13, 2012 | 4.517 | 4.556 | 4.386 | 4.486 | 19,141 | -0.05(-1.20%) |
Aug 10, 2012 | 4.502 | 4.580 | 4.502 | 4.541 | 10,405 | +0.00(+0.00%) |
Aug 09, 2012 | 4.549 | 4.626 | 4.533 | 4.541 | 41,548 | -0.03(-0.68%) |
Aug 08, 2012 | 4.580 | 4.611 | 4.514 | 4.572 | 34,434 | +0.01(+0.17%) |
Aug 07, 2012 | 4.603 | 4.649 | 4.549 | 4.564 | 62,053 | +0.00(+0.00%) |
Aug 06, 2012 | 4.494 | 4.618 | 4.486 | 4.564 | 23,454 | +0.09(+2.08%) |
Aug 03, 2012 | 4.401 | 4.594 | 4.401 | 4.471 | 79,520 | +0.07(+1.58%) |
Aug 02, 2012 | 4.517 | 4.594 | 4.401 | 4.401 | 35,684 | -0.08(-1.89%) |
Aug 01, 2012 | 4.795 | 4.795 | 4.486 | 4.486 | 80,050 | -0.27(-5.68%) |
Jul 31, 2012 | 4.811 | 4.811 | 4.710 | 4.757 | 66,188 | +0.01(+0.16%) |
Jul 30, 2012 | 4.818 | 4.818 | 4.703 | 4.749 | 25,351 | -0.05(-1.13%) |
Jul 27, 2012 | 4.633 | 4.818 | 4.602 | 4.803 | 53,570 | +0.20(+4.36%) |
Jul 26, 2012 | 4.695 | 4.695 | 4.502 | 4.602 | 60,539 | -0.01(-0.17%) |
Jul 25, 2012 | 4.633 | 4.664 | 4.594 | 4.610 | 28,966 | +0.02(+0.34%) |
Jul 24, 2012 | 4.656 | 4.679 | 4.540 | 4.594 | 55,515 | -0.05(-1.16%) |
Jul 23, 2012 | 4.641 | 4.710 | 4.641 | 4.649 | 30,903 | -0.01(-0.17%) |
Jul 20, 2012 | 4.672 | 4.710 | 4.656 | 4.656 | 71,353 | -0.06(-1.31%) |
Jul 19, 2012 | 4.757 | 4.772 | 4.695 | 4.718 | 25,139 | -0.05(-0.97%) |
Jul 18, 2012 | 4.764 | 4.795 | 4.741 | 4.764 | 49,703 | +0.01(+0.16%) |
Jul 17, 2012 | 4.733 | 4.772 | 4.633 | 4.757 | 70,993 | +0.06(+1.32%) |
Jul 16, 2012 | 4.780 | 4.911 | 4.687 | 4.695 | 81,589 | -0.12(-2.41%) |
Jul 13, 2012 | 4.618 | 4.826 | 4.618 | 4.811 | 45,233 | +0.19(+4.01%) |
Jul 12, 2012 | 4.849 | 4.849 | 4.610 | 4.625 | 189,316 | -0.20(-4.16%) |
Jul 11, 2012 | 4.965 | 4.965 | 4.818 | 4.826 | 95,239 | -0.12(-2.34%) |
Jul 10, 2012 | 4.911 | 5.019 | 4.911 | 4.942 | 82,505 | +0.08(+1.59%) |
Jul 09, 2012 | 4.849 | 4.950 | 4.849 | 4.865 | 104,254 | -0.01(-0.16%) |
Jul 06, 2012 | 4.903 | 4.919 | 4.849 | 4.872 | 32,831 | -0.03(-0.63%) |
Jul 05, 2012 | 4.957 | 4.996 | 4.872 | 4.903 | 40,217 | -0.09(-1.85%) |
Jul 03, 2012 | 5.019 | 5.089 | 4.942 | 4.996 | 33,953 | -0.01(-0.15%) |
Jul 02, 2012 | 4.973 | 5.058 | 4.934 | 5.004 | 59,284 | +0.01(+0.15%) |
Jun 29, 2012 | 4.942 | 5.027 | 4.880 | 4.996 | 72,360 | +0.13(+2.70%) |
Jun 28, 2012 | 4.772 | 4.896 | 4.726 | 4.865 | 70,526 | +0.05(+1.12%) |
Jun 27, 2012 | 4.772 | 4.880 | 4.772 | 4.811 | 75,402 | +0.04(+0.81%) |
Jun 26, 2012 | 4.926 | 4.926 | 4.718 | 4.772 | 49,842 | -0.12(-2.37%) |
Jun 25, 2012 | 5.027 | 5.027 | 4.788 | 4.888 | 115,956 | -0.23(-4.52%) |
Jun 22, 2012 | 5.367 | 5.367 | 4.926 | 5.120 | 3,257,045 | -0.10(-1.92%) |
Jun 21, 2012 | 5.235 | 5.390 | 5.154 | 5.220 | 124,473 | -0.03(-0.59%) |
Jun 20, 2012 | 5.297 | 5.297 | 5.035 | 5.251 | 59,671 | -0.04(-0.73%) |
Jun 19, 2012 | 5.251 | 5.382 | 5.150 | 5.289 | 78,562 | +0.06(+1.18%) |
Jun 18, 2012 | 5.189 | 5.313 | 5.019 | 5.228 | 70,196 | -0.01(-0.15%) |
Jun 15, 2012 | 5.181 | 5.235 | 5.089 | 5.235 | 92,943 | +0.03(+0.59%) |
Jun 14, 2012 | 5.212 | 5.328 | 5.081 | 5.204 | 66,869 | +0.00(+0.00%) |
Jun 13, 2012 | 5.073 | 5.228 | 4.942 | 5.204 | 23,227 | +0.22(+4.50%) |
Jun 12, 2012 | 4.718 | 5.081 | 4.718 | 4.981 | 32,745 | +0.26(+5.56%) |
Jun 11, 2012 | 4.911 | 5.143 | 4.718 | 4.718 | 33,413 | -0.39(-7.56%) |
Jun 08, 2012 | 4.795 | 5.235 | 4.795 | 5.104 | 51,357 | +0.36(+7.48%) |
Jun 07, 2012 | 4.888 | 4.911 | 4.733 | 4.749 | 26,331 | -0.12(-2.54%) |
Jun 06, 2012 | 4.772 | 4.872 | 4.757 | 4.872 | 15,535 | +0.15(+3.27%) |
Jun 05, 2012 | 4.618 | 4.872 | 4.618 | 4.718 | 31,516 | +0.00(+0.00%) |
Jun 04, 2012 | 4.703 | 4.818 | 4.687 | 4.718 | 38,147 | +0.00(+0.00%) |
Jun 01, 2012 | 4.726 | 4.911 | 4.672 | 4.718 | 18,660 | +0.00(+0.00%) |
May 31, 2012 | 4.672 | 4.896 | 4.618 | 4.718 | 41,201 | +0.07(+1.50%) |
May 30, 2012 | 4.780 | 4.888 | 4.587 | 4.649 | 28,654 | -0.19(-3.99%) |
May 29, 2012 | 4.564 | 4.911 | 4.564 | 4.842 | 26,236 | +0.25(+5.38%) |
May 25, 2012 | 4.602 | 4.618 | 4.556 | 4.594 | 28,690 | -0.01(-0.17%) |
May 24, 2012 | 4.656 | 4.656 | 4.571 | 4.602 | 72,598 | -0.02(-0.50%) |
May 23, 2012 | 4.726 | 4.787 | 4.564 | 4.625 | 55,834 | -0.08(-1.80%) |
May 22, 2012 | 4.973 | 4.973 | 4.672 | 4.710 | 51,060 | -0.22(-4.39%) |
May 21, 2012 | 4.942 | 5.120 | 4.919 | 4.926 | 18,250 | -0.09(-1.85%) |
May 18, 2012 | 4.888 | 5.089 | 4.872 | 5.019 | 35,416 | +0.10(+2.04%) |
May 17, 2012 | 4.903 | 4.973 | 4.880 | 4.919 | 6,296 | +0.02(+0.32%) |
May 16, 2012 | 5.035 | 5.096 | 4.880 | 4.903 | 17,156 | -0.16(-3.20%) |
May 15, 2012 | 5.220 | 5.220 | 4.965 | 5.065 | 31,130 | -0.12(-2.24%) |
May 14, 2012 | 5.089 | 5.212 | 5.089 | 5.181 | 65,991 | +0.01(+0.15%) |
May 11, 2012 | 5.166 | 5.212 | 5.135 | 5.174 | 24,774 | +0.02(+0.30%) |
May 10, 2012 | 5.004 | 5.174 | 5.004 | 5.158 | 34,257 | +0.19(+3.73%) |
May 09, 2012 | 5.050 | 5.158 | 4.957 | 4.973 | 11,527 | -0.14(-2.72%) |
May 08, 2012 | 5.204 | 5.220 | 5.112 | 5.112 | 18,166 | -0.05(-0.90%) |
May 07, 2012 | 5.204 | 5.212 | 5.135 | 5.158 | 24,577 | -0.04(-0.74%) |
May 04, 2012 | 5.181 | 5.251 | 5.127 | 5.197 | 35,744 | -0.03(-0.59%) |
May 03, 2012 | 5.228 | 5.258 | 5.174 | 5.228 | 6,532 | +0.00(+0.00%) |
May 02, 2012 | 5.266 | 5.358 | 5.174 | 5.228 | 24,076 | -0.02(-0.44%) |
May 01, 2012 | 5.297 | 5.343 | 5.243 | 5.251 | 24,506 | +0.00(+0.00%) |
Apr 30, 2012 | 5.343 | 5.366 | 5.105 | 5.251 | 34,107 | -0.12(-2.15%) |
Apr 27, 2012 | 5.212 | 5.397 | 5.212 | 5.366 | 29,332 | +0.18(+3.56%) |
Apr 26, 2012 | 5.274 | 5.274 | 5.016 | 5.182 | 12,837 | +0.00(+0.00%) |
Apr 25, 2012 | 5.166 | 5.220 | 5.082 | 5.182 | 19,416 | +0.11(+2.12%) |
Apr 24, 2012 | 5.120 | 5.212 | 5.020 | 5.074 | 33,618 | -0.09(-1.79%) |
Apr 23, 2012 | 5.158 | 5.189 | 5.082 | 5.166 | 14,251 | -0.05(-1.03%) |
Apr 20, 2012 | 5.212 | 5.228 | 5.097 | 5.220 | 11,920 | +0.05(+1.04%) |
Apr 19, 2012 | 5.135 | 5.220 | 5.074 | 5.166 | 24,255 | +0.00(+0.00%) |
Apr 18, 2012 | 5.220 | 5.251 | 5.089 | 5.166 | 11,420 | -0.07(-1.32%) |
Apr 17, 2012 | 5.228 | 5.274 | 5.228 | 5.235 | 19,633 | +0.01(+0.15%) |
Apr 16, 2012 | 5.166 | 5.228 | 5.166 | 5.228 | 12,553 | +0.05(+1.04%) |
Apr 13, 2012 | 5.151 | 5.189 | 5.135 | 5.174 | 14,191 | -0.02(-0.30%) |
Apr 12, 2012 | 5.182 | 5.228 | 5.174 | 5.189 | 8,021 | -0.04(-0.74%) |
Apr 11, 2012 | 5.135 | 5.228 | 5.059 | 5.228 | 35,440 | +0.15(+2.87%) |
Apr 10, 2012 | 5.043 | 5.220 | 5.043 | 5.082 | 28,094 | -0.15(-2.79%) |
Apr 09, 2012 | 5.166 | 5.305 | 5.151 | 5.228 | 63,609 | +0.06(+1.19%) |
Apr 05, 2012 | 5.274 | 5.274 | 5.112 | 5.166 | 7,380 | +0.08(+1.51%) |
Apr 04, 2012 | 5.135 | 5.297 | 5.043 | 5.089 | 16,422 | -0.08(-1.63%) |
Apr 03, 2012 | 5.212 | 5.212 | 5.082 | 5.174 | 30,786 | +0.02(+0.30%) |
Apr 02, 2012 | 5.082 | 5.251 | 5.043 | 5.158 | 26,209 | +0.05(+0.90%) |
Mar 30, 2012 | 5.066 | 5.112 | 5.005 | 5.112 | 16,107 | +0.05(+0.91%) |
Mar 29, 2012 | 5.028 | 5.074 | 4.974 | 5.066 | 12,426 | +0.07(+1.38%) |
Mar 28, 2012 | 5.059 | 5.082 | 4.982 | 4.997 | 11,206 | -0.08(-1.52%) |
Mar 27, 2012 | 5.089 | 5.112 | 5.005 | 5.074 | 39,081 | +0.00(+0.00%) |
Mar 26, 2012 | 4.882 | 5.151 | 4.820 | 5.074 | 55,695 | +0.12(+2.33%) |
Mar 23, 2012 | 5.151 | 5.151 | 4.859 | 4.959 | 212,959 | -0.38(-7.19%) |
Mar 22, 2012 | 5.343 | 5.389 | 5.305 | 5.343 | 22,016 | -0.01(-0.14%) |
Mar 21, 2012 | 5.312 | 5.397 | 5.312 | 5.351 | 21,946 | -0.02(-0.43%) |
Mar 20, 2012 | 5.297 | 5.381 | 5.274 | 5.374 | 30,626 | +0.12(+2.19%) |
Mar 19, 2012 | 5.266 | 5.358 | 5.228 | 5.258 | 24,213 | -0.02(-0.29%) |
Mar 16, 2012 | 5.328 | 5.381 | 5.266 | 5.274 | 41,618 | -0.05(-1.01%) |
Mar 15, 2012 | 5.335 | 5.351 | 5.274 | 5.328 | 11,089 | -0.03(-0.57%) |
Mar 14, 2012 | 5.358 | 5.381 | 5.305 | 5.358 | 10,360 | +0.05(+0.87%) |
Mar 13, 2012 | 5.412 | 5.412 | 5.305 | 5.312 | 19,445 | -0.05(-1.00%) |
Mar 12, 2012 | 5.351 | 5.374 | 5.235 | 5.366 | 8,272 | +0.07(+1.31%) |
Mar 09, 2012 | 5.381 | 5.458 | 5.297 | 5.297 | 33,507 | -0.12(-2.13%) |
Mar 08, 2012 | 5.381 | 5.443 | 5.289 | 5.412 | 23,099 | +0.09(+1.73%) |
Mar 07, 2012 | 5.384 | 5.435 | 5.312 | 5.320 | 11,439 | -0.06(-1.14%) |
Mar 06, 2012 | 5.497 | 5.497 | 5.358 | 5.381 | 18,422 | -0.17(-3.05%) |
Mar 05, 2012 | 5.615 | 5.681 | 5.474 | 5.551 | 13,072 | -0.05(-0.96%) |
Mar 02, 2012 | 5.650 | 5.650 | 5.535 | 5.604 | 13,269 | -0.02(-0.41%) |
Mar 01, 2012 | 5.650 | 5.850 | 5.558 | 5.627 | 38,538 | -0.02(-0.41%) |
Feb 29, 2012 | 5.712 | 5.758 | 5.574 | 5.650 | 9,057 | +0.06(+1.10%) |
Feb 28, 2012 | 5.589 | 5.766 | 5.574 | 5.589 | 26,918 | +0.02(+0.28%) |
Feb 27, 2012 | 5.458 | 5.650 | 5.458 | 5.574 | 24,247 | -0.14(-2.42%) |
Feb 24, 2012 | 5.666 | 5.766 | 5.620 | 5.712 | 6,044 | +0.08(+1.50%) |
Feb 23, 2012 | 5.804 | 5.804 | 5.520 | 5.627 | 92,818 | -0.04(-0.68%) |
Feb 22, 2012 | 5.674 | 5.717 | 5.620 | 5.666 | 34,973 | +0.02(+0.41%) |
Feb 21, 2012 | 5.635 | 5.650 | 5.566 | 5.643 | 21,562 | -0.04(-0.68%) |
Feb 17, 2012 | 5.597 | 5.689 | 5.589 | 5.681 | 20,960 | +0.07(+1.23%) |
Feb 16, 2012 | 5.627 | 5.674 | 5.512 | 5.612 | 14,775 | -0.03(-0.55%) |
Feb 15, 2012 | 5.689 | 5.689 | 5.581 | 5.643 | 7,065 | -0.02(-0.27%) |
Feb 14, 2012 | 5.704 | 5.722 | 5.551 | 5.658 | 22,297 | -0.09(-1.60%) |
Feb 13, 2012 | 5.835 | 5.989 | 5.658 | 5.750 | 22,483 | -0.06(-1.06%) |
Feb 10, 2012 | 5.750 | 5.881 | 5.735 | 5.812 | 13,399 | +0.05(+0.93%) |
Feb 09, 2012 | 5.789 | 5.827 | 5.758 | 5.758 | 9,430 | -0.04(-0.66%) |
Feb 08, 2012 | 5.766 | 5.835 | 5.735 | 5.797 | 11,742 | +0.06(+1.07%) |
Feb 07, 2012 | 5.804 | 5.820 | 5.704 | 5.735 | 15,211 | -0.10(-1.71%) |
Feb 06, 2012 | 5.812 | 5.881 | 5.704 | 5.835 | 15,238 | +0.02(+0.40%) |
Feb 03, 2012 | 5.743 | 5.850 | 5.728 | 5.812 | 45,530 | +0.07(+1.20%) |
Feb 02, 2012 | 5.728 | 5.743 | 5.674 | 5.743 | 21,205 | +0.00(+0.00%) |
Feb 01, 2012 | 5.689 | 5.743 | 5.636 | 5.743 | 16,369 | +0.10(+1.76%) |
Jan 31, 2012 | 5.743 | 5.743 | 5.636 | 5.643 | 11,615 | -0.09(-1.59%) |
Jan 30, 2012 | 5.705 | 5.743 | 5.643 | 5.735 | 18,469 | +0.01(+0.12%) |
Jan 27, 2012 | 5.735 | 5.758 | 5.666 | 5.728 | 6,713 | +0.01(+0.13%) |
Jan 26, 2012 | 5.735 | 5.766 | 5.637 | 5.720 | 6,705 | -0.03(-0.53%) |
Jan 25, 2012 | 5.735 | 5.812 | 5.659 | 5.751 | 13,452 | +0.02(+0.27%) |
Jan 24, 2012 | 5.666 | 5.735 | 5.628 | 5.735 | 15,130 | +0.04(+0.67%) |
Jan 23, 2012 | 5.743 | 5.766 | 5.667 | 5.697 | 17,686 | -0.05(-0.80%) |
Jan 20, 2012 | 5.758 | 5.758 | 5.720 | 5.743 | 2,372 | +0.00(+0.00%) |
Jan 19, 2012 | 5.766 | 5.766 | 5.697 | 5.743 | 6,608 | +0.00(+0.00%) |
Jan 18, 2012 | 5.705 | 5.743 | 5.674 | 5.743 | 5,368 | +0.04(+0.67%) |
Jan 17, 2012 | 5.720 | 5.766 | 5.636 | 5.705 | 33,448 | +0.03(+0.54%) |
Jan 13, 2012 | 5.712 | 5.751 | 5.605 | 5.674 | 19,773 | -0.07(-1.20%) |
Jan 12, 2012 | 5.743 | 5.781 | 5.504 | 5.743 | 23,513 | +0.02(+0.27%) |
Jan 11, 2012 | 5.598 | 5.751 | 5.506 | 5.728 | 26,847 | -0.02(-0.40%) |
Jan 10, 2012 | 5.705 | 5.781 | 5.559 | 5.751 | 61,461 | +0.08(+1.49%) |
Jan 09, 2012 | 5.467 | 5.728 | 5.429 | 5.666 | 49,706 | +0.23(+4.23%) |
Jan 06, 2012 | 5.375 | 5.483 | 5.314 | 5.437 | 24,848 | +0.06(+1.14%) |
Jan 05, 2012 | 5.314 | 5.391 | 5.253 | 5.375 | 52,463 | +0.02(+0.29%) |
Jan 04, 2012 | 5.291 | 5.360 | 5.238 | 5.360 | 39,200 | +0.12(+2.34%) |
Dec 30, 2011 | 5.307 | 5.307 | 5.184 | 5.238 | 50,470 | -0.07(-1.30%) |
Dec 29, 2011 | 5.245 | 5.307 | 5.176 | 5.307 | 7,915 | +0.04(+0.73%) |
Dec 28, 2011 | 5.192 | 5.330 | 5.160 | 5.268 | 16,443 | +0.02(+0.31%) |
Dec 27, 2011 | 5.268 | 5.375 | 5.192 | 5.252 | 11,381 | -0.04(-0.83%) |
Dec 23, 2011 | 5.322 | 5.337 | 5.230 | 5.296 | 133,610 | -0.03(-0.49%) |
Dec 21, 2011 | 5.196 | 5.352 | 5.169 | 5.322 | 20,221 | +0.08(+1.46%) |
Dec 20, 2011 | 5.253 | 5.322 | 5.100 | 5.245 | 13,602 | +0.08(+1.48%) |
Dec 19, 2011 | 5.337 | 5.345 | 5.123 | 5.169 | 11,069 | -0.16(-3.02%) |
Dec 16, 2011 | 5.115 | 5.429 | 5.023 | 5.330 | 87,744 | +0.23(+4.50%) |
Dec 15, 2011 | 5.245 | 5.245 | 5.091 | 5.100 | 7,856 | -0.11(-2.06%) |
Dec 14, 2011 | 5.253 | 5.276 | 5.146 | 5.207 | 11,624 | -0.09(-1.73%) |
Dec 13, 2011 | 5.383 | 5.383 | 5.199 | 5.299 | 20,427 | -0.06(-1.14%) |
Dec 12, 2011 | 5.291 | 5.360 | 5.261 | 5.360 | 12,112 | +0.00(+0.00%) |
Dec 09, 2011 | 5.261 | 5.360 | 5.230 | 5.360 | 11,173 | +0.13(+2.49%) |
Dec 08, 2011 | 5.314 | 5.398 | 5.222 | 5.230 | 8,061 | -0.13(-2.43%) |
Dec 07, 2011 | 5.222 | 5.406 | 5.222 | 5.360 | 24,717 | +0.14(+2.64%) |
Dec 06, 2011 | 5.245 | 5.307 | 5.176 | 5.222 | 46,082 | -0.02(-0.44%) |
Dec 05, 2011 | 5.276 | 5.345 | 5.184 | 5.245 | 22,880 | +0.02(+0.29%) |
Dec 02, 2011 | 5.337 | 5.360 | 5.176 | 5.230 | 34,308 | -0.09(-1.73%) |
Dec 01, 2011 | 5.352 | 5.352 | 5.298 | 5.322 | 18,339 | -0.03(-0.57%) |
Nov 30, 2011 | 5.406 | 5.429 | 5.330 | 5.352 | 64,990 | +0.05(+1.01%) |
Nov 29, 2011 | 5.375 | 5.475 | 5.230 | 5.299 | 19,714 | -0.06(-1.14%) |
Nov 28, 2011 | 5.475 | 5.475 | 5.238 | 5.360 | 20,667 | +0.03(+0.57%) |
Nov 25, 2011 | 5.398 | 5.398 | 5.330 | 5.330 | 2,993 | -0.07(-1.28%) |
Nov 23, 2011 | 5.421 | 5.498 | 5.330 | 5.398 | 19,885 | -0.05(-0.84%) |
Nov 22, 2011 | 5.437 | 5.513 | 5.437 | 5.444 | 33,263 | +0.02(+0.28%) |
Nov 21, 2011 | 5.437 | 5.506 | 5.345 | 5.429 | 22,505 | -0.05(-0.98%) |
Nov 18, 2011 | 5.506 | 5.513 | 5.429 | 5.483 | 6,895 | -0.03(-0.56%) |
Nov 17, 2011 | 5.513 | 5.513 | 5.375 | 5.513 | 17,409 | +0.02(+0.28%) |
Nov 16, 2011 | 5.506 | 5.524 | 5.421 | 5.498 | 38,329 | +0.00(+0.00%) |
Nov 15, 2011 | 5.474 | 5.498 | 5.437 | 5.498 | 2,566 | +0.00(+0.00%) |
Nov 14, 2011 | 5.475 | 5.552 | 5.375 | 5.498 | 5,100 | +0.07(+1.27%) |
Nov 11, 2011 | 5.529 | 5.544 | 5.368 | 5.429 | 15,820 | -0.07(-1.25%) |
Nov 10, 2011 | 5.383 | 5.513 | 5.360 | 5.498 | 177,604 | +0.09(+1.70%) |
Nov 09, 2011 | 5.383 | 5.628 | 5.375 | 5.406 | 29,601 | -0.07(-1.26%) |
Nov 08, 2011 | 5.582 | 5.605 | 5.437 | 5.475 | 21,457 | -0.02(-0.42%) |
Nov 07, 2011 | 5.636 | 5.651 | 5.360 | 5.498 | 25,574 | -0.06(-1.10%) |
Nov 04, 2011 | 5.460 | 5.666 | 5.360 | 5.559 | 54,795 | +0.03(+0.55%) |
Nov 03, 2011 | 5.163 | 5.681 | 5.163 | 5.529 | 82,551 | -0.04(-0.68%) |
Nov 02, 2011 | 5.757 | 5.849 | 5.521 | 5.567 | 36,011 | +0.07(+1.25%) |