Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 6.155 | 6.212 | 6.116 | 6.174 | 56,430 | +0.03(+0.56%) |
Feb 27, 2013 | 6.101 | 6.141 | 6.082 | 6.139 | 85,017 | +0.04(+0.63%) |
Feb 26, 2013 | 6.055 | 6.105 | 6.055 | 6.101 | 103,071 | +0.05(+0.82%) |
Feb 25, 2013 | 6.143 | 6.170 | 6.047 | 6.051 | 73,754 | -0.05(-0.81%) |
Feb 22, 2013 | 6.181 | 6.189 | 6.086 | 6.101 | 51,720 | -0.03(-0.51%) |
Feb 21, 2013 | 6.197 | 6.201 | 6.112 | 6.132 | 114,714 | -0.06(-0.93%) |
Feb 20, 2013 | 6.239 | 6.239 | 6.174 | 6.189 | 114,576 | +0.00(+0.00%) |
Feb 19, 2013 | 6.193 | 6.224 | 6.162 | 6.189 | 107,564 | +0.02(+0.33%) |
Feb 15, 2013 | 6.193 | 6.204 | 6.155 | 6.169 | 45,214 | -0.03(-0.46%) |
Feb 14, 2013 | 6.193 | 6.212 | 6.189 | 6.197 | 83,687 | +0.00(+0.00%) |
Feb 13, 2013 | 6.204 | 6.227 | 6.193 | 6.197 | 51,900 | +0.00(+0.06%) |
Feb 12, 2013 | 6.201 | 6.204 | 6.178 | 6.193 | 58,777 | +0.01(+0.19%) |
Feb 11, 2013 | 6.166 | 6.181 | 6.151 | 6.181 | 55,035 | -0.01(-0.12%) |
Feb 08, 2013 | 6.170 | 6.189 | 6.151 | 6.189 | 156,499 | +0.03(+0.57%) |
Feb 07, 2013 | 6.196 | 6.196 | 6.128 | 6.154 | 93,344 | -0.04(-0.68%) |
Feb 06, 2013 | 6.212 | 6.219 | 6.162 | 6.196 | 80,918 | -0.00(-0.06%) |
Feb 04, 2013 | 6.227 | 6.227 | 6.185 | 6.200 | 53,767 | -0.03(-0.43%) |
Feb 01, 2013 | 6.238 | 6.288 | 6.219 | 6.227 | 112,858 | +0.01(+0.24%) |
Jan 31, 2013 | 6.227 | 6.250 | 6.196 | 6.212 | 70,895 | -0.00(-0.06%) |
Jan 30, 2013 | 6.215 | 6.265 | 6.196 | 6.215 | 53,547 | +0.01(+0.18%) |
Jan 29, 2013 | 6.200 | 6.242 | 6.181 | 6.204 | 92,896 | +0.01(+0.18%) |
Jan 28, 2013 | 6.151 | 6.208 | 6.124 | 6.192 | 117,403 | +0.06(+0.93%) |
Jan 25, 2013 | 6.173 | 6.173 | 6.128 | 6.136 | 113,530 | -0.01(-0.24%) |
Jan 24, 2013 | 6.162 | 6.170 | 6.116 | 6.151 | 145,824 | +0.00(+0.07%) |
Jan 23, 2013 | 6.131 | 6.170 | 6.089 | 6.146 | 132,931 | +0.04(+0.61%) |
Jan 22, 2013 | 6.105 | 6.139 | 6.061 | 6.109 | 118,290 | +0.01(+0.12%) |
Jan 18, 2013 | 6.059 | 6.109 | 6.048 | 6.101 | 99,263 | +0.06(+1.07%) |
Jan 17, 2013 | 6.013 | 6.048 | 5.994 | 6.036 | 111,736 | +0.05(+0.89%) |
Jan 16, 2013 | 5.941 | 5.987 | 5.929 | 5.983 | 96,890 | +0.02(+0.38%) |
Jan 15, 2013 | 5.929 | 5.971 | 5.929 | 5.960 | 66,473 | -0.01(-0.19%) |
Jan 14, 2013 | 5.952 | 5.975 | 5.937 | 5.971 | 54,250 | +0.02(+0.29%) |
Jan 11, 2013 | 5.945 | 5.960 | 5.926 | 5.954 | 127,933 | +0.02(+0.29%) |
Jan 10, 2013 | 5.937 | 5.958 | 5.906 | 5.937 | 119,239 | +0.04(+0.65%) |
Jan 09, 2013 | 5.910 | 5.937 | 5.876 | 5.899 | 133,285 | +0.01(+0.13%) |
Jan 08, 2013 | 5.891 | 5.891 | 5.842 | 5.891 | 72,796 | +0.02(+0.28%) |
Jan 07, 2013 | 5.883 | 5.906 | 5.853 | 5.874 | 81,884 | -0.05(-0.79%) |
Jan 04, 2013 | 5.887 | 5.929 | 5.861 | 5.921 | 137,495 | +0.05(+0.90%) |
Jan 03, 2013 | 5.834 | 5.876 | 5.834 | 5.868 | 91,856 | +0.02(+0.29%) |
Jan 02, 2013 | 5.834 | 5.864 | 5.720 | 5.851 | 86,316 | +0.13(+2.29%) |
Dec 31, 2012 | 5.645 | 5.785 | 5.626 | 5.720 | 125,653 | +0.05(+0.94%) |
Dec 28, 2012 | 5.690 | 5.724 | 5.656 | 5.667 | 74,253 | -0.08(-1.39%) |
Dec 27, 2012 | 5.781 | 5.792 | 5.694 | 5.747 | 89,331 | -0.02(-0.33%) |
Dec 26, 2012 | 5.792 | 5.792 | 5.686 | 5.766 | 101,054 | -0.03(-0.46%) |
Dec 24, 2012 | 5.717 | 5.804 | 5.717 | 5.792 | 32,700 | +0.06(+0.99%) |
Dec 21, 2012 | 5.682 | 5.736 | 5.663 | 5.736 | 97,823 | +0.02(+0.27%) |
Dec 20, 2012 | 5.698 | 5.724 | 5.682 | 5.720 | 95,776 | +0.04(+0.73%) |
Dec 19, 2012 | 5.694 | 5.777 | 5.535 | 5.679 | 137,653 | -0.01(-0.20%) |
Dec 18, 2012 | 5.652 | 5.713 | 5.648 | 5.690 | 47,422 | +0.02(+0.40%) |
Dec 17, 2012 | 5.595 | 5.675 | 5.595 | 5.667 | 146,387 | +0.06(+1.01%) |
Dec 14, 2012 | 5.576 | 5.618 | 5.569 | 5.610 | 51,593 | +0.02(+0.34%) |
Dec 13, 2012 | 5.569 | 5.610 | 5.557 | 5.591 | 70,375 | -0.01(-0.14%) |
Dec 12, 2012 | 5.595 | 5.652 | 5.580 | 5.599 | 71,997 | -0.01(-0.14%) |
Dec 11, 2012 | 5.561 | 5.641 | 5.561 | 5.607 | 96,884 | +0.02(+0.41%) |
Dec 10, 2012 | 5.561 | 5.610 | 5.535 | 5.584 | 89,257 | +0.05(+0.97%) |
Dec 07, 2012 | 5.567 | 5.604 | 5.512 | 5.530 | 78,424 | -0.03(-0.53%) |
Dec 06, 2012 | 5.538 | 5.608 | 5.515 | 5.560 | 93,557 | +0.02(+0.34%) |
Dec 05, 2012 | 5.556 | 5.579 | 5.527 | 5.541 | 111,272 | -0.03(-0.47%) |
Dec 04, 2012 | 5.575 | 5.590 | 5.534 | 5.567 | 54,859 | -0.00(-0.07%) |
Nov 30, 2012 | 5.590 | 5.590 | 5.538 | 5.571 | 53,802 | +0.01(+0.27%) |
Nov 29, 2012 | 5.534 | 5.586 | 5.531 | 5.556 | 56,557 | +0.01(+0.13%) |
Nov 28, 2012 | 5.452 | 5.549 | 5.430 | 5.549 | 85,390 | +0.05(+0.88%) |
Nov 27, 2012 | 5.500 | 5.519 | 5.437 | 5.500 | 70,455 | +0.01(+0.20%) |
Nov 26, 2012 | 5.445 | 5.493 | 5.426 | 5.489 | 59,256 | +0.03(+0.48%) |
Nov 23, 2012 | 5.493 | 5.493 | 5.452 | 5.463 | 35,812 | +0.04(+0.75%) |
Nov 21, 2012 | 5.434 | 5.434 | 5.382 | 5.422 | 33,350 | +0.00(+0.07%) |
Nov 20, 2012 | 5.385 | 5.419 | 5.378 | 5.419 | 75,083 | +0.06(+1.11%) |
Nov 19, 2012 | 5.378 | 5.500 | 5.266 | 5.359 | 53,455 | +0.08(+1.55%) |
Nov 16, 2012 | 5.181 | 5.337 | 5.181 | 5.277 | 91,436 | +0.05(+1.00%) |
Nov 15, 2012 | 5.225 | 5.229 | 5.136 | 5.225 | 119,242 | +0.00(+0.00%) |
Nov 14, 2012 | 5.393 | 5.448 | 5.213 | 5.225 | 162,303 | -0.20(-3.65%) |
Nov 13, 2012 | 5.370 | 5.456 | 5.370 | 5.423 | 20,594 | -0.02(-0.40%) |
Nov 12, 2012 | 5.448 | 5.471 | 5.422 | 5.445 | 21,923 | -0.01(-0.27%) |
Nov 09, 2012 | 5.445 | 5.489 | 5.422 | 5.460 | 22,133 | -0.02(-0.41%) |
Nov 08, 2012 | 5.534 | 5.545 | 5.478 | 5.482 | 100,025 | -0.05(-0.94%) |
Nov 07, 2012 | 5.575 | 5.586 | 5.530 | 5.534 | 82,358 | -0.09(-1.52%) |
Nov 06, 2012 | 5.601 | 5.656 | 5.564 | 5.619 | 49,063 | +0.06(+1.00%) |
Nov 05, 2012 | 5.575 | 5.582 | 5.545 | 5.564 | 55,158 | +0.00(+0.00%) |
Nov 02, 2012 | 5.601 | 5.619 | 5.534 | 5.564 | 66,178 | -0.01(-0.13%) |
Nov 01, 2012 | 5.545 | 5.601 | 5.545 | 5.571 | 110,673 | +0.03(+0.60%) |
Oct 31, 2012 | 5.582 | 5.719 | 5.501 | 5.538 | 109,713 | -0.01(-0.26%) |
Oct 26, 2012 | 5.567 | 5.552 | 5.552 | 5.552 | 66,002 | -0.04(-0.80%) |
Oct 25, 2012 | 5.601 | 5.604 | 5.556 | 5.597 | 62,748 | +0.04(+0.73%) |
Oct 24, 2012 | 5.579 | 5.597 | 5.549 | 5.556 | 58,734 | +0.00(+0.07%) |
Oct 23, 2012 | 5.593 | 5.595 | 5.501 | 5.553 | 65,177 | -0.08(-1.38%) |
Oct 19, 2012 | 5.645 | 5.645 | 5.612 | 5.630 | 46,759 | -0.02(-0.39%) |
Oct 18, 2012 | 5.649 | 5.671 | 5.641 | 5.652 | 28,189 | -0.02(-0.33%) |
Oct 17, 2012 | 5.638 | 5.678 | 5.623 | 5.671 | 69,237 | +0.05(+0.85%) |
Oct 16, 2012 | 5.538 | 5.623 | 5.538 | 5.623 | 38,338 | +0.07(+1.27%) |
Oct 15, 2012 | 5.530 | 5.553 | 5.512 | 5.552 | 50,153 | +0.04(+0.80%) |
Oct 12, 2012 | 5.534 | 5.534 | 5.468 | 5.508 | 41,056 | -0.01(-0.17%) |
Oct 11, 2012 | 5.538 | 5.538 | 5.497 | 5.518 | 48,598 | +0.01(+0.24%) |
Oct 10, 2012 | 5.530 | 5.552 | 5.460 | 5.505 | 128,899 | -0.03(-0.60%) |
Oct 09, 2012 | 5.615 | 5.615 | 5.527 | 5.538 | 34,935 | -0.06(-1.12%) |
Oct 08, 2012 | 5.596 | 5.600 | 5.585 | 5.600 | 44,750 | -0.01(-0.20%) |
Oct 05, 2012 | 5.607 | 5.644 | 5.593 | 5.611 | 39,567 | +0.03(+0.53%) |
Oct 04, 2012 | 5.585 | 5.600 | 5.567 | 5.582 | 44,631 | +0.02(+0.40%) |
Oct 03, 2012 | 5.556 | 5.579 | 5.541 | 5.560 | 33,119 | +0.02(+0.33%) |
Oct 02, 2012 | 5.556 | 5.578 | 5.509 | 5.541 | 51,169 | -0.02(-0.40%) |
Oct 01, 2012 | 5.527 | 5.604 | 5.527 | 5.563 | 53,986 | +0.04(+0.80%) |
Sep 28, 2012 | 5.541 | 5.556 | 5.516 | 5.519 | 70,102 | -0.02(-0.40%) |
Sep 27, 2012 | 5.530 | 5.567 | 5.530 | 5.541 | 100,763 | +0.02(+0.33%) |
Sep 26, 2012 | 5.578 | 5.582 | 5.523 | 5.523 | 96,567 | -0.04(-0.73%) |
Sep 25, 2012 | 5.615 | 5.618 | 5.563 | 5.563 | 68,667 | -0.03(-0.58%) |
Sep 24, 2012 | 5.596 | 5.607 | 5.552 | 5.596 | 83,050 | -0.01(-0.21%) |
Sep 21, 2012 | 5.563 | 5.615 | 5.560 | 5.607 | 98,449 | +0.03(+0.53%) |
Sep 20, 2012 | 5.552 | 5.582 | 5.523 | 5.578 | 61,974 | +0.02(+0.33%) |
Sep 19, 2012 | 5.578 | 5.578 | 5.556 | 5.560 | 44,245 | +0.00(+0.00%) |
Sep 18, 2012 | 5.516 | 5.560 | 5.516 | 5.560 | 52,392 | +0.03(+0.53%) |
Sep 17, 2012 | 5.534 | 5.563 | 5.528 | 5.530 | 84,111 | -0.02(-0.33%) |
Sep 14, 2012 | 5.541 | 5.585 | 5.541 | 5.549 | 110,981 | +0.02(+0.33%) |
Sep 13, 2012 | 5.482 | 5.541 | 5.446 | 5.530 | 108,944 | +0.06(+1.14%) |
Sep 12, 2012 | 5.435 | 5.479 | 5.435 | 5.468 | 70,271 | +0.03(+0.47%) |
Sep 11, 2012 | 5.449 | 5.449 | 5.427 | 5.442 | 48,930 | +0.01(+0.27%) |
Sep 10, 2012 | 5.475 | 5.475 | 5.405 | 5.427 | 57,764 | -0.04(-0.67%) |
Sep 07, 2012 | 5.413 | 5.464 | 5.413 | 5.464 | 44,922 | +0.04(+0.67%) |
Sep 06, 2012 | 5.336 | 5.431 | 5.336 | 5.427 | 77,508 | +0.10(+1.78%) |
Sep 05, 2012 | 5.350 | 5.350 | 5.328 | 5.332 | 21,708 | -0.02(-0.34%) |
Sep 04, 2012 | 5.347 | 5.365 | 5.314 | 5.350 | 54,657 | +0.01(+0.21%) |
Aug 31, 2012 | 5.310 | 5.350 | 5.310 | 5.339 | 32,306 | +0.04(+0.76%) |
Aug 30, 2012 | 5.339 | 5.339 | 5.288 | 5.299 | 56,262 | -0.04(-0.75%) |
Aug 29, 2012 | 5.361 | 5.383 | 5.307 | 5.339 | 54,777 | -0.04(-0.75%) |
Aug 27, 2012 | 5.376 | 5.398 | 5.361 | 5.380 | 37,605 | -0.00(-0.07%) |
Aug 24, 2012 | 5.358 | 5.486 | 5.345 | 5.383 | 120,970 | +0.02(+0.41%) |
Aug 23, 2012 | 5.409 | 5.409 | 5.358 | 5.361 | 73,250 | -0.04(-0.81%) |
Aug 22, 2012 | 5.380 | 5.405 | 5.365 | 5.405 | 57,807 | +0.03(+0.48%) |
Aug 21, 2012 | 5.387 | 5.446 | 5.369 | 5.380 | 40,340 | -0.00(-0.07%) |
Aug 20, 2012 | 5.402 | 5.409 | 5.380 | 5.383 | 46,588 | -0.01(-0.22%) |
Aug 17, 2012 | 5.402 | 5.411 | 5.372 | 5.395 | 14,248 | +0.01(+0.16%) |
Aug 16, 2012 | 5.383 | 5.442 | 5.365 | 5.387 | 31,108 | +0.01(+0.20%) |
Aug 15, 2012 | 5.416 | 5.416 | 5.343 | 5.376 | 110,178 | -0.03(-0.54%) |
Aug 14, 2012 | 5.394 | 5.427 | 5.380 | 5.405 | 52,245 | -0.00(-0.06%) |
Aug 13, 2012 | 5.424 | 5.427 | 5.365 | 5.409 | 14,905 | -0.01(-0.13%) |
Aug 10, 2012 | 5.467 | 5.467 | 5.413 | 5.416 | 35,018 | -0.05(-0.95%) |
Aug 09, 2012 | 5.383 | 5.482 | 5.374 | 5.467 | 50,416 | +0.10(+1.77%) |
Aug 08, 2012 | 5.361 | 5.401 | 5.354 | 5.372 | 29,841 | +0.01(+0.27%) |
Aug 07, 2012 | 5.336 | 5.394 | 5.336 | 5.358 | 36,607 | +0.03(+0.61%) |
Aug 06, 2012 | 5.350 | 5.383 | 5.316 | 5.325 | 69,061 | +0.02(+0.41%) |
Aug 03, 2012 | 5.296 | 5.363 | 5.296 | 5.303 | 71,959 | +0.04(+0.76%) |
Aug 02, 2012 | 5.303 | 5.318 | 5.225 | 5.263 | 51,839 | -0.05(-0.89%) |
Aug 01, 2012 | 5.307 | 5.328 | 5.248 | 5.310 | 65,031 | +0.06(+1.18%) |
Jul 31, 2012 | 5.256 | 5.263 | 5.208 | 5.248 | 25,233 | +0.01(+0.14%) |
Jul 30, 2012 | 5.278 | 5.288 | 5.220 | 5.241 | 52,282 | -0.02(-0.35%) |
Jul 27, 2012 | 5.208 | 5.310 | 5.208 | 5.259 | 43,899 | +0.07(+1.40%) |
Jul 26, 2012 | 5.136 | 5.190 | 5.136 | 5.187 | 40,886 | +0.08(+1.57%) |
Jul 25, 2012 | 5.128 | 5.128 | 5.078 | 5.107 | 24,073 | +0.00(+0.07%) |
Jul 24, 2012 | 5.143 | 5.143 | 5.074 | 5.103 | 46,568 | -0.04(-0.71%) |
Jul 23, 2012 | 5.107 | 5.143 | 5.059 | 5.139 | 72,916 | -0.03(-0.59%) |
Jul 20, 2012 | 5.154 | 5.176 | 5.147 | 5.170 | 31,791 | -0.03(-0.53%) |
Jul 19, 2012 | 5.208 | 5.208 | 5.176 | 5.198 | 48,922 | +0.01(+0.28%) |
Jul 18, 2012 | 5.110 | 5.183 | 5.110 | 5.183 | 53,101 | +0.05(+0.99%) |
Jul 17, 2012 | 5.110 | 5.161 | 5.070 | 5.132 | 69,628 | +0.01(+0.28%) |
Jul 16, 2012 | 5.107 | 5.121 | 5.070 | 5.118 | 43,016 | +0.02(+0.36%) |
Jul 13, 2012 | 5.059 | 5.118 | 5.059 | 5.099 | 32,852 | +0.03(+0.58%) |
Jul 12, 2012 | 5.067 | 5.081 | 5.019 | 5.070 | 71,668 | -0.01(-0.29%) |
Jul 11, 2012 | 5.067 | 5.096 | 5.041 | 5.085 | 37,298 | +0.01(+0.14%) |
Jul 10, 2012 | 5.139 | 5.139 | 5.045 | 5.078 | 27,598 | -0.04(-0.78%) |
Jul 09, 2012 | 5.088 | 5.117 | 5.077 | 5.117 | 95,209 | -0.00(-0.07%) |
Jul 06, 2012 | 5.143 | 5.146 | 5.074 | 5.121 | 34,887 | -0.03(-0.56%) |
Jul 05, 2012 | 5.146 | 5.174 | 5.135 | 5.150 | 47,825 | -0.05(-0.90%) |
Jul 03, 2012 | 5.164 | 5.197 | 5.150 | 5.196 | 55,363 | +0.03(+0.62%) |
Jul 02, 2012 | 5.146 | 5.164 | 5.117 | 5.164 | 50,574 | +0.05(+0.99%) |
Jun 29, 2012 | 5.052 | 5.114 | 5.052 | 5.114 | 71,266 | +0.10(+2.02%) |
Jun 28, 2012 | 5.005 | 5.012 | 4.929 | 5.012 | 35,404 | -0.01(-0.14%) |
Jun 27, 2012 | 4.991 | 5.020 | 4.966 | 5.020 | 39,336 | +0.06(+1.17%) |
Jun 26, 2012 | 4.947 | 4.983 | 4.900 | 4.962 | 53,607 | +0.03(+0.66%) |
Jun 25, 2012 | 4.973 | 4.976 | 4.824 | 4.929 | 100,219 | -0.05(-1.09%) |
Jun 22, 2012 | 5.002 | 5.009 | 4.951 | 4.983 | 32,130 | +0.02(+0.36%) |
Jun 21, 2012 | 5.049 | 5.063 | 4.960 | 4.965 | 60,581 | -0.07(-1.29%) |
Jun 20, 2012 | 5.012 | 5.056 | 5.012 | 5.030 | 84,137 | +0.02(+0.43%) |
Jun 19, 2012 | 5.020 | 5.038 | 4.994 | 5.009 | 59,942 | +0.02(+0.46%) |
Jun 18, 2012 | 4.969 | 4.993 | 4.929 | 4.986 | 38,924 | +0.02(+0.34%) |
Jun 15, 2012 | 4.944 | 4.973 | 4.929 | 4.969 | 77,440 | +0.05(+0.96%) |
Jun 14, 2012 | 4.875 | 4.926 | 4.875 | 4.922 | 97,134 | +0.07(+1.34%) |
Jun 13, 2012 | 4.864 | 4.926 | 4.857 | 4.857 | 43,763 | -0.04(-0.81%) |
Jun 12, 2012 | 4.875 | 4.904 | 4.828 | 4.897 | 77,841 | +0.06(+1.20%) |
Jun 11, 2012 | 4.947 | 4.947 | 4.839 | 4.839 | 41,695 | -0.05(-1.11%) |
Jun 08, 2012 | 4.842 | 4.893 | 4.835 | 4.893 | 66,960 | +0.04(+0.75%) |
Jun 07, 2012 | 4.889 | 4.889 | 4.814 | 4.857 | 92,988 | +0.04(+0.82%) |
Jun 06, 2012 | 4.806 | 4.828 | 4.710 | 4.817 | 75,972 | +0.07(+1.52%) |
Jun 05, 2012 | 4.698 | 4.745 | 4.698 | 4.745 | 46,608 | +0.06(+1.23%) |
Jun 04, 2012 | 4.677 | 4.724 | 4.659 | 4.688 | 77,132 | +0.01(+0.15%) |
Jun 01, 2012 | 4.720 | 4.731 | 4.673 | 4.681 | 99,661 | -0.10(-2.03%) |
May 31, 2012 | 4.767 | 4.835 | 4.734 | 4.778 | 70,784 | -0.01(-0.30%) |
May 30, 2012 | 4.864 | 4.864 | 4.760 | 4.792 | 136,854 | -0.10(-1.99%) |
May 29, 2012 | 4.885 | 4.903 | 4.842 | 4.889 | 47,570 | +0.04(+0.74%) |
May 25, 2012 | 4.867 | 4.867 | 4.831 | 4.853 | 30,056 | -0.01(-0.15%) |
May 24, 2012 | 4.896 | 4.896 | 4.824 | 4.860 | 75,800 | -0.01(-0.29%) |
May 23, 2012 | 4.821 | 4.882 | 4.798 | 4.875 | 60,817 | +0.03(+0.52%) |
May 22, 2012 | 4.860 | 4.871 | 4.824 | 4.849 | 132,214 | +0.02(+0.45%) |
May 21, 2012 | 4.774 | 4.828 | 4.745 | 4.828 | 49,142 | +0.09(+1.90%) |
May 18, 2012 | 4.821 | 4.853 | 4.738 | 4.738 | 86,643 | -0.08(-1.64%) |
May 17, 2012 | 4.918 | 4.918 | 4.814 | 4.817 | 72,392 | -0.09(-1.77%) |
May 16, 2012 | 4.961 | 4.972 | 4.900 | 4.904 | 44,296 | -0.04(-0.71%) |
May 15, 2012 | 4.990 | 4.990 | 4.936 | 4.939 | 83,658 | -0.04(-0.79%) |
May 14, 2012 | 5.018 | 5.029 | 4.979 | 4.979 | 104,496 | -0.08(-1.49%) |
May 11, 2012 | 5.083 | 5.112 | 5.033 | 5.054 | 65,935 | -0.05(-0.92%) |
May 10, 2012 | 5.159 | 5.159 | 5.087 | 5.101 | 107,879 | -0.01(-0.21%) |
May 09, 2012 | 5.119 | 5.141 | 5.080 | 5.112 | 73,855 | -0.05(-1.04%) |
May 08, 2012 | 5.216 | 5.216 | 5.116 | 5.166 | 45,365 | -0.05(-0.89%) |
May 07, 2012 | 5.230 | 5.230 | 5.191 | 5.212 | 44,422 | -0.02(-0.34%) |
May 04, 2012 | 5.269 | 5.269 | 5.223 | 5.230 | 42,128 | -0.04(-0.81%) |
May 03, 2012 | 5.312 | 5.312 | 5.262 | 5.273 | 71,355 | -0.03(-0.51%) |
May 02, 2012 | 5.330 | 5.330 | 5.284 | 5.300 | 85,227 | -0.03(-0.57%) |
May 01, 2012 | 5.330 | 5.362 | 5.319 | 5.330 | 84,282 | +0.01(+0.20%) |
Apr 30, 2012 | 5.351 | 5.351 | 5.298 | 5.319 | 54,439 | -0.03(-0.47%) |
Apr 27, 2012 | 5.326 | 5.355 | 5.310 | 5.344 | 24,622 | +0.03(+0.61%) |
Apr 26, 2012 | 5.326 | 5.326 | 5.276 | 5.312 | 33,112 | -0.00(-0.07%) |
Apr 25, 2012 | 5.284 | 5.319 | 5.270 | 5.316 | 72,088 | +0.06(+1.16%) |
Apr 24, 2012 | 5.255 | 5.276 | 5.230 | 5.255 | 33,092 | +0.00(+0.00%) |
Apr 23, 2012 | 5.251 | 5.255 | 5.195 | 5.255 | 74,723 | -0.01(-0.27%) |
Apr 20, 2012 | 5.262 | 5.284 | 5.251 | 5.269 | 30,060 | +0.01(+0.27%) |
Apr 19, 2012 | 5.287 | 5.290 | 5.233 | 5.255 | 53,745 | -0.03(-0.59%) |
Apr 18, 2012 | 5.262 | 5.286 | 5.262 | 5.286 | 23,895 | +0.02(+0.32%) |
Apr 17, 2012 | 5.248 | 5.291 | 5.230 | 5.269 | 61,721 | +0.06(+1.10%) |
Apr 16, 2012 | 5.208 | 5.237 | 5.180 | 5.212 | 35,798 | +0.00(+0.07%) |
Apr 13, 2012 | 5.251 | 5.251 | 5.198 | 5.208 | 22,879 | -0.04(-0.82%) |
Apr 12, 2012 | 5.230 | 5.262 | 5.226 | 5.251 | 45,219 | +0.04(+0.75%) |
Apr 11, 2012 | 5.216 | 5.241 | 5.201 | 5.212 | 71,679 | +0.05(+0.90%) |
Apr 10, 2012 | 5.251 | 5.262 | 5.141 | 5.166 | 80,550 | -0.10(-1.83%) |
Apr 09, 2012 | 5.262 | 5.276 | 5.226 | 5.262 | 36,596 | -0.03(-0.51%) |
Apr 05, 2012 | 5.344 | 5.344 | 5.280 | 5.289 | 63,876 | -0.02(-0.43%) |
Apr 04, 2012 | 5.290 | 5.329 | 5.283 | 5.312 | 46,280 | -0.04(-0.80%) |
Apr 03, 2012 | 5.397 | 5.400 | 5.354 | 5.354 | 80,868 | -0.05(-0.90%) |
Apr 02, 2012 | 5.304 | 5.411 | 5.297 | 5.403 | 100,405 | +0.08(+1.58%) |
Mar 30, 2012 | 5.326 | 5.340 | 5.301 | 5.319 | 23,306 | +0.02(+0.47%) |
Mar 29, 2012 | 5.287 | 5.294 | 5.258 | 5.294 | 64,641 | +0.01(+0.13%) |
Mar 28, 2012 | 5.361 | 5.361 | 5.280 | 5.287 | 74,882 | -0.08(-1.52%) |
Mar 27, 2012 | 5.386 | 5.400 | 5.336 | 5.368 | 94,661 | +0.00(+0.00%) |
Mar 26, 2012 | 5.358 | 5.393 | 5.347 | 5.368 | 69,729 | +0.04(+0.80%) |
Mar 23, 2012 | 5.326 | 5.336 | 5.297 | 5.326 | 69,788 | +0.02(+0.40%) |
Mar 22, 2012 | 5.329 | 5.329 | 5.276 | 5.304 | 85,579 | -0.04(-0.67%) |
Mar 21, 2012 | 5.351 | 5.358 | 5.326 | 5.340 | 39,808 | -0.01(-0.13%) |
Mar 20, 2012 | 5.319 | 5.351 | 5.272 | 5.347 | 100,422 | +0.01(+0.27%) |
Mar 19, 2012 | 5.319 | 5.368 | 5.319 | 5.333 | 68,146 | +0.00(+0.00%) |
Mar 16, 2012 | 5.340 | 5.361 | 5.326 | 5.333 | 41,836 | -0.01(-0.13%) |
Mar 15, 2012 | 5.326 | 5.358 | 5.322 | 5.340 | 46,260 | +0.00(+0.07%) |
Mar 14, 2012 | 5.361 | 5.379 | 5.322 | 5.336 | 37,006 | -0.01(-0.20%) |
Mar 13, 2012 | 5.308 | 5.347 | 5.297 | 5.347 | 81,351 | +0.06(+1.08%) |
Mar 12, 2012 | 5.308 | 5.308 | 5.267 | 5.290 | 39,400 | +0.00(+0.00%) |
Mar 09, 2012 | 5.301 | 5.304 | 5.280 | 5.290 | 33,147 | -0.01(-0.20%) |
Mar 08, 2012 | 5.272 | 5.301 | 5.244 | 5.301 | 33,721 | +0.08(+1.50%) |
Mar 07, 2012 | 5.208 | 5.229 | 5.184 | 5.222 | 27,978 | +0.05(+1.03%) |
Mar 06, 2012 | 5.194 | 5.219 | 5.166 | 5.169 | 53,729 | -0.09(-1.68%) |
Mar 05, 2012 | 5.272 | 5.283 | 5.233 | 5.258 | 237,067 | -0.03(-0.60%) |
Mar 02, 2012 | 5.339 | 5.339 | 5.279 | 5.290 | 41,375 | -0.04(-0.66%) |