Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.955 | 4.989 | 4.849 | 4.871 | 2,151,502 | -0.07(-1.37%) |
Mar 27, 2013 | 4.790 | 4.963 | 4.753 | 4.938 | 2,117,584 | +0.19(+4.00%) |
Mar 26, 2013 | 4.976 | 5.060 | 4.681 | 4.748 | 2,872,738 | -0.21(-4.25%) |
Mar 25, 2013 | 4.828 | 5.039 | 4.710 | 4.959 | 3,653,647 | +0.26(+5.47%) |
Mar 22, 2013 | 4.521 | 4.892 | 4.499 | 4.702 | 7,176,380 | +0.22(+4.79%) |
Mar 21, 2013 | 4.322 | 4.529 | 4.217 | 4.487 | 2,788,091 | +0.17(+3.91%) |
Mar 20, 2013 | 4.255 | 4.356 | 4.196 | 4.318 | 1,984,308 | +0.11(+2.61%) |
Mar 19, 2013 | 4.213 | 4.334 | 4.183 | 4.209 | 3,128,209 | +0.08(+1.84%) |
Mar 18, 2013 | 4.044 | 4.209 | 4.031 | 4.133 | 2,759,182 | +0.16(+3.92%) |
Mar 15, 2013 | 3.943 | 4.027 | 3.930 | 3.977 | 1,877,992 | +0.04(+1.07%) |
Mar 14, 2013 | 3.842 | 3.943 | 3.842 | 3.934 | 1,622,345 | +0.09(+2.41%) |
Mar 13, 2013 | 3.783 | 3.846 | 3.774 | 3.842 | 954,795 | +0.05(+1.45%) |
Mar 12, 2013 | 3.808 | 3.821 | 3.766 | 3.787 | 819,237 | -0.03(-0.77%) |
Mar 11, 2013 | 3.837 | 3.846 | 3.795 | 3.816 | 890,476 | -0.02(-0.55%) |
Mar 08, 2013 | 3.787 | 3.880 | 3.770 | 3.837 | 1,691,068 | +0.08(+2.25%) |
Mar 07, 2013 | 3.762 | 3.774 | 3.745 | 3.753 | 679,736 | -0.01(-0.34%) |
Mar 06, 2013 | 3.753 | 3.795 | 3.745 | 3.766 | 1,208,004 | +0.02(+0.56%) |
Mar 05, 2013 | 3.711 | 3.774 | 3.702 | 3.745 | 1,368,266 | +0.04(+1.14%) |
Mar 04, 2013 | 3.757 | 3.774 | 3.686 | 3.702 | 1,385,440 | -0.05(-1.35%) |
Mar 01, 2013 | 3.753 | 3.795 | 3.733 | 3.753 | 944,501 | -0.02(-0.45%) |
Feb 28, 2013 | 3.810 | 3.825 | 3.757 | 3.770 | 1,044,305 | -0.07(-1.76%) |
Feb 27, 2013 | 3.787 | 3.867 | 3.763 | 3.837 | 923,374 | +0.05(+1.34%) |
Feb 26, 2013 | 3.930 | 3.947 | 3.753 | 3.787 | 1,562,273 | -0.11(-2.92%) |
Feb 25, 2013 | 3.795 | 3.926 | 3.787 | 3.901 | 2,924,256 | +0.11(+3.01%) |
Feb 22, 2013 | 3.766 | 3.795 | 3.711 | 3.787 | 1,572,748 | +0.06(+1.58%) |
Feb 21, 2013 | 3.698 | 3.775 | 3.669 | 3.728 | 2,277,353 | +0.06(+1.73%) |
Feb 20, 2013 | 3.719 | 3.757 | 3.652 | 3.665 | 1,581,254 | -0.05(-1.36%) |
Feb 19, 2013 | 3.698 | 3.753 | 3.677 | 3.715 | 1,263,745 | +0.02(+0.46%) |
Feb 15, 2013 | 3.787 | 3.787 | 3.690 | 3.698 | 1,145,183 | -0.02(-0.57%) |
Feb 14, 2013 | 3.736 | 3.766 | 3.694 | 3.719 | 1,449,576 | -0.02(-0.56%) |
Feb 13, 2013 | 3.795 | 3.863 | 3.724 | 3.740 | 1,653,377 | -0.03(-0.89%) |
Feb 12, 2013 | 3.715 | 3.795 | 3.711 | 3.774 | 1,444,074 | +0.05(+1.47%) |
Feb 11, 2013 | 3.711 | 3.719 | 3.677 | 3.719 | 806,396 | +0.03(+0.68%) |
Feb 08, 2013 | 3.690 | 3.728 | 3.673 | 3.694 | 648,104 | +0.00(+0.00%) |
Feb 07, 2013 | 3.736 | 3.740 | 3.656 | 3.694 | 878,818 | -0.03(-0.68%) |
Feb 06, 2013 | 3.681 | 3.736 | 3.677 | 3.719 | 741,221 | +0.05(+1.26%) |
Feb 04, 2013 | 3.707 | 3.707 | 3.652 | 3.673 | 846,928 | -0.01(-0.23%) |
Feb 01, 2013 | 3.669 | 3.690 | 3.652 | 3.681 | 1,117,721 | +0.04(+1.04%) |
Jan 31, 2013 | 3.736 | 3.741 | 3.618 | 3.643 | 2,349,318 | -0.11(-2.81%) |
Jan 30, 2013 | 3.837 | 3.856 | 3.719 | 3.749 | 2,760,372 | -0.09(-2.42%) |
Jan 29, 2013 | 3.859 | 3.863 | 3.787 | 3.842 | 1,592,817 | -0.03(-0.76%) |
Jan 28, 2013 | 3.762 | 3.880 | 3.762 | 3.871 | 1,684,274 | +0.14(+3.73%) |
Jan 25, 2013 | 3.711 | 3.798 | 3.686 | 3.732 | 1,670,008 | +0.04(+1.01%) |
Jan 24, 2013 | 3.674 | 3.720 | 3.653 | 3.695 | 1,444,719 | +0.02(+0.45%) |
Jan 23, 2013 | 3.695 | 3.728 | 3.662 | 3.678 | 1,372,688 | -0.01(-0.34%) |
Jan 22, 2013 | 3.575 | 3.695 | 3.570 | 3.691 | 2,555,570 | +0.12(+3.48%) |
Jan 18, 2013 | 3.575 | 3.579 | 3.525 | 3.566 | 2,653,683 | +0.00(+0.00%) |
Jan 17, 2013 | 3.583 | 3.749 | 3.533 | 3.566 | 3,791,326 | -0.11(-3.04%) |
Jan 16, 2013 | 3.703 | 3.910 | 3.670 | 3.678 | 874,620 | -0.02(-0.45%) |
Jan 15, 2013 | 3.736 | 3.773 | 3.686 | 3.695 | 1,023,488 | -0.05(-1.44%) |
Jan 14, 2013 | 3.790 | 3.823 | 3.728 | 3.749 | 1,458,582 | -0.04(-1.09%) |
Jan 11, 2013 | 3.960 | 3.981 | 3.782 | 3.790 | 1,613,794 | -0.14(-3.68%) |
Jan 10, 2013 | 3.860 | 3.952 | 3.852 | 3.935 | 1,256,347 | +0.12(+3.15%) |
Jan 09, 2013 | 3.881 | 3.889 | 3.769 | 3.815 | 1,080,790 | -0.05(-1.18%) |
Jan 08, 2013 | 3.769 | 3.888 | 3.769 | 3.860 | 1,393,537 | +0.08(+2.19%) |
Jan 07, 2013 | 3.831 | 3.844 | 3.732 | 3.778 | 1,681,125 | -0.01(-0.33%) |
Jan 04, 2013 | 3.633 | 3.819 | 3.616 | 3.790 | 3,136,444 | +0.18(+5.05%) |
Jan 03, 2013 | 3.649 | 3.670 | 3.570 | 3.608 | 1,360,966 | -0.04(-1.02%) |
Jan 02, 2013 | 3.666 | 3.682 | 3.608 | 3.645 | 1,724,632 | +0.02(+0.69%) |
Dec 31, 2012 | 3.434 | 3.637 | 3.429 | 3.620 | 2,426,219 | +0.17(+5.05%) |
Dec 28, 2012 | 3.475 | 3.529 | 3.438 | 3.446 | 1,832,122 | -0.06(-1.65%) |
Dec 27, 2012 | 3.500 | 3.558 | 3.471 | 3.504 | 1,567,272 | +0.01(+0.36%) |
Dec 26, 2012 | 3.521 | 3.533 | 3.459 | 3.492 | 1,380,319 | -0.02(-0.59%) |
Dec 24, 2012 | 3.508 | 3.541 | 3.479 | 3.512 | 752,066 | -0.03(-0.82%) |
Dec 21, 2012 | 3.612 | 3.624 | 3.517 | 3.541 | 1,885,839 | -0.12(-3.28%) |
Dec 20, 2012 | 3.707 | 3.711 | 3.637 | 3.662 | 1,200,692 | -0.05(-1.34%) |
Dec 19, 2012 | 3.769 | 3.769 | 3.691 | 3.711 | 1,254,928 | -0.05(-1.32%) |
Dec 18, 2012 | 3.645 | 3.765 | 3.624 | 3.761 | 1,943,591 | +0.12(+3.30%) |
Dec 17, 2012 | 3.529 | 3.645 | 3.529 | 3.641 | 1,426,907 | +0.11(+3.17%) |
Dec 14, 2012 | 3.496 | 3.546 | 3.471 | 3.529 | 1,089,747 | +0.04(+1.19%) |
Dec 13, 2012 | 3.388 | 3.562 | 3.376 | 3.488 | 2,061,343 | +0.10(+2.81%) |
Dec 12, 2012 | 3.475 | 3.498 | 3.384 | 3.392 | 1,656,679 | -0.07(-1.92%) |
Dec 11, 2012 | 3.479 | 3.537 | 3.430 | 3.459 | 1,348,808 | -0.02(-0.60%) |
Dec 10, 2012 | 3.496 | 3.521 | 3.442 | 3.479 | 734,130 | -0.02(-0.47%) |
Dec 07, 2012 | 3.467 | 3.517 | 3.459 | 3.496 | 1,089,382 | +0.04(+1.08%) |
Dec 06, 2012 | 3.533 | 3.538 | 3.388 | 3.459 | 2,311,863 | -0.09(-2.45%) |
Dec 05, 2012 | 3.707 | 3.711 | 3.537 | 3.546 | 1,691,234 | -0.16(-4.25%) |
Dec 04, 2012 | 3.728 | 3.765 | 3.678 | 3.703 | 1,154,507 | -0.06(-1.65%) |
Nov 30, 2012 | 3.782 | 3.790 | 3.736 | 3.765 | 1,034,374 | -0.00(-0.11%) |
Nov 29, 2012 | 3.798 | 3.831 | 3.741 | 3.769 | 1,262,052 | -0.01(-0.33%) |
Nov 28, 2012 | 3.831 | 3.848 | 3.728 | 3.782 | 1,701,016 | -0.07(-1.72%) |
Nov 27, 2012 | 3.923 | 3.923 | 3.802 | 3.848 | 1,888,908 | +0.01(+0.22%) |
Nov 26, 2012 | 3.916 | 3.916 | 3.788 | 3.840 | 2,076,925 | +0.01(+0.21%) |
Nov 23, 2012 | 3.719 | 3.832 | 3.711 | 3.832 | 1,612,736 | +0.16(+4.49%) |
Nov 21, 2012 | 3.627 | 3.683 | 3.591 | 3.667 | 935,468 | +0.04(+0.99%) |
Nov 20, 2012 | 3.647 | 3.691 | 3.591 | 3.631 | 1,236,857 | -0.02(-0.44%) |
Nov 19, 2012 | 3.559 | 3.651 | 3.559 | 3.647 | 2,696,170 | +0.14(+4.12%) |
Nov 16, 2012 | 3.451 | 3.551 | 3.451 | 3.503 | 2,044,324 | +0.06(+1.87%) |
Nov 15, 2012 | 3.314 | 3.543 | 3.310 | 3.438 | 2,937,893 | +0.13(+3.88%) |
Nov 14, 2012 | 3.334 | 3.350 | 3.290 | 3.310 | 1,067,395 | -0.03(-0.84%) |
Nov 13, 2012 | 3.430 | 3.434 | 3.330 | 3.338 | 1,029,533 | -0.07(-2.12%) |
Nov 12, 2012 | 3.434 | 3.487 | 3.410 | 3.410 | 661,054 | -0.02(-0.70%) |
Nov 09, 2012 | 3.471 | 3.487 | 3.426 | 3.434 | 1,122,626 | -0.05(-1.50%) |
Nov 08, 2012 | 3.467 | 3.543 | 3.446 | 3.487 | 1,249,987 | +0.01(+0.23%) |
Nov 07, 2012 | 3.531 | 3.539 | 3.410 | 3.479 | 1,553,641 | -0.08(-2.25%) |
Nov 06, 2012 | 3.511 | 3.595 | 3.499 | 3.559 | 1,102,480 | +0.06(+1.72%) |
Nov 05, 2012 | 3.422 | 3.535 | 3.414 | 3.499 | 1,100,785 | +0.07(+2.11%) |
Nov 02, 2012 | 3.434 | 3.446 | 3.386 | 3.426 | 1,192,483 | +0.02(+0.59%) |
Nov 01, 2012 | 3.370 | 3.459 | 3.362 | 3.406 | 1,293,172 | +0.04(+1.07%) |
Oct 31, 2012 | 3.326 | 3.519 | 3.326 | 3.370 | 1,663,899 | +0.04(+1.33%) |
Oct 26, 2012 | 3.362 | 3.326 | 3.326 | 3.326 | 943,366 | -0.04(-1.07%) |
Oct 25, 2012 | 3.459 | 3.467 | 3.338 | 3.362 | 1,448,288 | -0.07(-2.10%) |
Oct 24, 2012 | 3.410 | 3.479 | 3.354 | 3.434 | 1,282,223 | +0.04(+1.18%) |
Oct 23, 2012 | 3.434 | 3.462 | 3.382 | 3.394 | 2,034,367 | -0.20(-5.47%) |
Oct 19, 2012 | 3.631 | 3.639 | 3.571 | 3.591 | 1,483,733 | -0.05(-1.32%) |
Oct 18, 2012 | 3.627 | 3.715 | 3.627 | 3.639 | 1,524,398 | +0.01(+0.33%) |
Oct 17, 2012 | 3.619 | 3.631 | 3.587 | 3.627 | 1,717,516 | +0.01(+0.22%) |
Oct 16, 2012 | 3.703 | 3.711 | 3.583 | 3.619 | 2,696,937 | -0.07(-1.96%) |
Oct 15, 2012 | 3.747 | 3.763 | 3.671 | 3.691 | 1,406,008 | -0.04(-1.18%) |
Oct 12, 2012 | 3.792 | 3.828 | 3.721 | 3.735 | 2,275,907 | -0.01(-0.21%) |
Oct 11, 2012 | 3.755 | 3.791 | 3.731 | 3.743 | 1,458,724 | +0.02(+0.54%) |
Oct 10, 2012 | 3.784 | 3.840 | 3.671 | 3.723 | 2,288,159 | -0.03(-0.75%) |
Oct 09, 2012 | 3.864 | 3.864 | 3.743 | 3.751 | 2,441,067 | -0.08(-2.20%) |
Oct 08, 2012 | 3.912 | 3.944 | 3.824 | 3.836 | 2,288,952 | -0.09(-2.35%) |
Oct 05, 2012 | 4.064 | 4.064 | 3.912 | 3.928 | 2,537,098 | -0.11(-2.68%) |
Oct 04, 2012 | 4.036 | 4.036 | 3.976 | 4.036 | 1,076,863 | +0.04(+0.90%) |
Oct 03, 2012 | 4.080 | 4.080 | 3.992 | 4.000 | 1,139,470 | -0.06(-1.38%) |
Oct 02, 2012 | 4.048 | 4.072 | 4.004 | 4.056 | 830,905 | +0.05(+1.30%) |
Oct 01, 2012 | 4.088 | 4.100 | 3.984 | 4.004 | 1,436,552 | -0.04(-0.99%) |
Sep 28, 2012 | 4.084 | 4.105 | 4.044 | 4.044 | 1,098,649 | -0.07(-1.66%) |
Sep 27, 2012 | 4.113 | 4.145 | 4.076 | 4.113 | 1,097,894 | +0.03(+0.69%) |
Sep 26, 2012 | 4.080 | 4.153 | 4.024 | 4.084 | 1,404,906 | +0.00(+0.10%) |
Sep 25, 2012 | 4.233 | 4.269 | 4.068 | 4.080 | 1,436,562 | -0.15(-3.51%) |
Sep 24, 2012 | 4.217 | 4.285 | 4.193 | 4.229 | 1,588,263 | +0.01(+0.19%) |
Sep 21, 2012 | 4.257 | 4.301 | 4.221 | 4.221 | 1,996,839 | -0.03(-0.66%) |
Sep 20, 2012 | 4.249 | 4.285 | 4.217 | 4.249 | 1,098,345 | -0.01(-0.28%) |
Sep 19, 2012 | 4.141 | 4.285 | 4.141 | 4.261 | 2,204,251 | +0.12(+3.01%) |
Sep 18, 2012 | 4.233 | 4.233 | 4.105 | 4.137 | 2,608,899 | -0.07(-1.62%) |
Sep 17, 2012 | 4.361 | 4.373 | 4.181 | 4.205 | 2,155,345 | -0.17(-3.94%) |
Sep 14, 2012 | 4.522 | 4.558 | 4.361 | 4.377 | 2,184,688 | -0.12(-2.59%) |
Sep 13, 2012 | 4.361 | 4.554 | 4.273 | 4.494 | 2,068,416 | +0.00(+0.00%) |
Sep 12, 2012 | 4.470 | 4.510 | 4.443 | 4.494 | 721,427 | +0.02(+0.54%) |
Sep 11, 2012 | 4.454 | 4.494 | 4.405 | 4.470 | 1,227,939 | +0.04(+1.00%) |
Sep 10, 2012 | 4.482 | 4.494 | 4.381 | 4.425 | 1,649,209 | -0.06(-1.25%) |
Sep 07, 2012 | 4.554 | 4.554 | 4.470 | 4.482 | 1,536,466 | -0.06(-1.41%) |
Sep 06, 2012 | 4.566 | 4.602 | 4.534 | 4.546 | 1,207,011 | +0.01(+0.18%) |
Sep 05, 2012 | 4.582 | 4.602 | 4.510 | 4.538 | 1,468,761 | -0.02(-0.53%) |
Sep 04, 2012 | 4.718 | 4.718 | 4.534 | 4.562 | 1,545,250 | -0.14(-2.90%) |
Aug 31, 2012 | 4.582 | 4.738 | 4.566 | 4.698 | 1,096,818 | +0.14(+3.17%) |
Aug 30, 2012 | 4.618 | 4.652 | 4.546 | 4.554 | 701,366 | -0.07(-1.56%) |
Aug 29, 2012 | 4.654 | 4.684 | 4.614 | 4.626 | 790,773 | -0.04(-0.77%) |
Aug 27, 2012 | 4.738 | 4.815 | 4.658 | 4.662 | 753,746 | -0.06(-1.36%) |
Aug 24, 2012 | 4.722 | 4.763 | 4.682 | 4.726 | 827,383 | -0.01(-0.25%) |
Aug 23, 2012 | 4.823 | 4.855 | 4.734 | 4.738 | 982,290 | -0.10(-1.99%) |
Aug 22, 2012 | 4.891 | 4.919 | 4.803 | 4.835 | 1,008,443 | -0.07(-1.39%) |
Aug 21, 2012 | 4.923 | 5.015 | 4.895 | 4.903 | 1,156,528 | -0.01(-0.16%) |
Aug 20, 2012 | 5.011 | 5.015 | 4.883 | 4.911 | 1,043,620 | -0.11(-2.16%) |
Aug 17, 2012 | 5.063 | 5.071 | 4.995 | 5.019 | 1,231,693 | -0.05(-1.03%) |
Aug 16, 2012 | 5.063 | 5.100 | 5.045 | 5.071 | 760,094 | +0.00(+0.00%) |
Aug 15, 2012 | 5.055 | 5.116 | 5.015 | 5.071 | 1,394,822 | +0.02(+0.32%) |
Aug 14, 2012 | 5.071 | 5.079 | 5.030 | 5.055 | 1,314,577 | -0.00(-0.08%) |
Aug 13, 2012 | 5.008 | 5.059 | 4.985 | 5.059 | 1,084,840 | +0.05(+1.02%) |
Aug 10, 2012 | 5.075 | 5.075 | 4.961 | 5.008 | 1,839,501 | -0.02(-0.47%) |
Aug 09, 2012 | 4.985 | 5.087 | 4.957 | 5.032 | 2,066,464 | +0.11(+2.31%) |
Aug 08, 2012 | 4.906 | 5.040 | 4.767 | 4.918 | 3,776,794 | +0.02(+0.48%) |
Aug 07, 2012 | 4.624 | 4.969 | 4.624 | 4.895 | 6,216,952 | +0.32(+7.03%) |
Aug 06, 2012 | 4.609 | 4.664 | 4.515 | 4.573 | 1,218,635 | -0.04(-0.85%) |
Aug 03, 2012 | 4.366 | 4.664 | 4.311 | 4.613 | 2,678,682 | +0.33(+7.59%) |
Aug 02, 2012 | 4.350 | 4.448 | 4.205 | 4.287 | 2,958,604 | -0.11(-2.58%) |
Aug 01, 2012 | 4.616 | 4.640 | 3.629 | 4.401 | 17,308,236 | -0.18(-4.02%) |
Jul 31, 2012 | 4.624 | 4.687 | 4.585 | 4.585 | 663,060 | -0.04(-0.76%) |
Jul 30, 2012 | 4.660 | 4.660 | 4.558 | 4.620 | 886,166 | -0.03(-0.59%) |
Jul 27, 2012 | 4.577 | 4.703 | 4.526 | 4.648 | 1,016,209 | +0.13(+2.77%) |
Jul 26, 2012 | 4.640 | 4.644 | 4.507 | 4.522 | 938,818 | -0.03(-0.60%) |
Jul 25, 2012 | 4.632 | 4.664 | 4.530 | 4.550 | 881,200 | -0.06(-1.36%) |
Jul 24, 2012 | 4.840 | 4.852 | 4.585 | 4.613 | 2,388,344 | -0.31(-6.22%) |
Jul 23, 2012 | 4.969 | 4.969 | 4.899 | 4.918 | 726,928 | -0.08(-1.65%) |
Jul 20, 2012 | 4.965 | 5.048 | 4.965 | 5.001 | 610,357 | -0.00(-0.08%) |
Jul 19, 2012 | 5.079 | 5.106 | 4.997 | 5.004 | 584,934 | -0.06(-1.24%) |
Jul 18, 2012 | 5.055 | 5.126 | 5.044 | 5.067 | 856,634 | +0.01(+0.15%) |
Jul 17, 2012 | 5.095 | 5.106 | 5.004 | 5.059 | 629,776 | -0.02(-0.31%) |
Jul 16, 2012 | 5.063 | 5.091 | 5.004 | 5.075 | 526,755 | +0.01(+0.15%) |
Jul 13, 2012 | 5.075 | 5.134 | 5.024 | 5.067 | 930,178 | +0.02(+0.31%) |
Jul 12, 2012 | 5.055 | 5.075 | 4.985 | 5.051 | 645,012 | -0.04(-0.69%) |
Jul 11, 2012 | 5.169 | 5.181 | 5.044 | 5.087 | 1,075,215 | -0.06(-1.14%) |
Jul 10, 2012 | 5.291 | 5.338 | 5.106 | 5.146 | 550,616 | -0.12(-2.23%) |
Jul 09, 2012 | 5.349 | 5.349 | 5.247 | 5.263 | 464,536 | -0.09(-1.61%) |
Jul 06, 2012 | 5.306 | 5.400 | 5.306 | 5.349 | 606,627 | -0.02(-0.44%) |
Jul 05, 2012 | 5.392 | 5.404 | 5.310 | 5.373 | 690,116 | -0.04(-0.80%) |
Jul 03, 2012 | 5.326 | 5.439 | 5.310 | 5.416 | 845,073 | +0.08(+1.54%) |
Jul 02, 2012 | 5.322 | 5.338 | 5.189 | 5.334 | 970,253 | +0.02(+0.29%) |
Jun 29, 2012 | 5.240 | 5.345 | 5.149 | 5.318 | 1,945,099 | +0.19(+3.67%) |
Jun 28, 2012 | 5.051 | 5.142 | 5.028 | 5.130 | 1,145,620 | +0.05(+1.08%) |
Jun 27, 2012 | 5.040 | 5.118 | 4.993 | 5.075 | 1,048,734 | +0.05(+0.94%) |
Jun 26, 2012 | 4.989 | 5.055 | 4.938 | 5.028 | 746,829 | +0.04(+0.71%) |
Jun 25, 2012 | 5.016 | 5.091 | 4.977 | 4.993 | 582,867 | -0.10(-2.00%) |
Jun 22, 2012 | 5.110 | 5.193 | 5.004 | 5.095 | 1,172,497 | +0.01(+0.23%) |
Jun 21, 2012 | 5.212 | 5.251 | 5.079 | 5.083 | 747,900 | -0.16(-3.06%) |
Jun 20, 2012 | 5.244 | 5.330 | 5.185 | 5.244 | 712,712 | +0.00(+0.00%) |
Jun 19, 2012 | 5.114 | 5.255 | 5.102 | 5.244 | 618,040 | +0.16(+3.16%) |
Jun 18, 2012 | 5.048 | 5.146 | 5.001 | 5.083 | 826,157 | -0.02(-0.31%) |
Jun 15, 2012 | 5.059 | 5.118 | 4.977 | 5.099 | 988,730 | +0.05(+1.09%) |
Jun 14, 2012 | 4.969 | 5.067 | 4.922 | 5.044 | 885,510 | +0.07(+1.34%) |
Jun 13, 2012 | 5.051 | 5.095 | 4.946 | 4.977 | 952,827 | -0.09(-1.85%) |
Jun 12, 2012 | 5.126 | 5.204 | 5.036 | 5.071 | 696,784 | -0.02(-0.38%) |
Jun 11, 2012 | 5.294 | 5.306 | 5.087 | 5.091 | 699,287 | -0.16(-2.99%) |
Jun 08, 2012 | 5.181 | 5.283 | 5.095 | 5.247 | 837,361 | +0.02(+0.45%) |
Jun 07, 2012 | 5.244 | 5.291 | 5.134 | 5.224 | 1,181,451 | +0.02(+0.45%) |
Jun 06, 2012 | 4.899 | 5.212 | 4.881 | 5.200 | 1,216,369 | +0.34(+7.10%) |
Jun 05, 2012 | 4.769 | 4.891 | 4.761 | 4.856 | 576,496 | +0.08(+1.64%) |
Jun 04, 2012 | 4.816 | 4.910 | 4.703 | 4.777 | 1,234,249 | -0.02(-0.49%) |
Jun 01, 2012 | 4.758 | 4.914 | 4.730 | 4.801 | 1,252,688 | -0.11(-2.31%) |
May 31, 2012 | 5.016 | 5.020 | 4.801 | 4.914 | 1,483,956 | -0.10(-2.03%) |
May 30, 2012 | 5.169 | 5.189 | 5.016 | 5.016 | 1,240,139 | -0.23(-4.33%) |
May 29, 2012 | 5.263 | 5.283 | 5.173 | 5.244 | 821,418 | +0.03(+0.53%) |
May 25, 2012 | 5.181 | 5.291 | 5.146 | 5.216 | 866,553 | +0.04(+0.76%) |
May 24, 2012 | 5.263 | 5.263 | 5.134 | 5.177 | 677,621 | -0.07(-1.27%) |
May 23, 2012 | 5.173 | 5.271 | 5.106 | 5.244 | 978,367 | +0.05(+0.91%) |
May 22, 2012 | 5.365 | 5.396 | 5.142 | 5.196 | 1,029,197 | -0.16(-2.93%) |
May 21, 2012 | 5.142 | 5.377 | 5.118 | 5.353 | 965,688 | +0.22(+4.35%) |
May 18, 2012 | 5.279 | 5.279 | 5.122 | 5.130 | 1,069,076 | -0.05(-1.06%) |
May 17, 2012 | 5.153 | 5.279 | 5.153 | 5.185 | 1,411,112 | +0.03(+0.53%) |
May 16, 2012 | 5.408 | 5.420 | 5.138 | 5.157 | 1,971,879 | -0.15(-2.73%) |
May 15, 2012 | 5.264 | 5.325 | 5.233 | 5.302 | 1,065,675 | +0.03(+0.65%) |
May 14, 2012 | 5.275 | 5.348 | 5.252 | 5.268 | 899,210 | -0.05(-0.87%) |
May 11, 2012 | 5.302 | 5.356 | 5.252 | 5.314 | 1,099,942 | -0.03(-0.65%) |
May 10, 2012 | 5.348 | 5.363 | 5.295 | 5.348 | 1,302,107 | +0.05(+0.87%) |
May 09, 2012 | 5.272 | 5.344 | 5.176 | 5.302 | 1,322,861 | +0.02(+0.44%) |
May 08, 2012 | 5.164 | 5.302 | 5.114 | 5.279 | 2,055,187 | +0.18(+3.53%) |
May 07, 2012 | 5.107 | 5.176 | 5.038 | 5.099 | 1,375,327 | -0.01(-0.15%) |
May 04, 2012 | 5.272 | 5.295 | 5.099 | 5.107 | 2,042,683 | -0.18(-3.41%) |
May 03, 2012 | 5.498 | 5.498 | 5.272 | 5.287 | 1,420,574 | -0.23(-4.10%) |
May 02, 2012 | 5.505 | 5.544 | 5.448 | 5.513 | 712,883 | -0.03(-0.48%) |
May 01, 2012 | 5.563 | 5.640 | 5.513 | 5.540 | 956,384 | -0.03(-0.48%) |
Apr 30, 2012 | 5.536 | 5.621 | 5.513 | 5.567 | 764,564 | +0.01(+0.14%) |
Apr 27, 2012 | 5.482 | 5.574 | 5.413 | 5.559 | 854,611 | +0.09(+1.61%) |
Apr 26, 2012 | 5.452 | 5.521 | 5.440 | 5.471 | 774,168 | +0.00(+0.00%) |
Apr 25, 2012 | 5.433 | 5.475 | 5.367 | 5.471 | 1,070,578 | +0.10(+1.78%) |
Apr 24, 2012 | 5.295 | 5.444 | 5.256 | 5.375 | 947,591 | +0.08(+1.52%) |
Apr 23, 2012 | 5.371 | 5.390 | 5.252 | 5.295 | 1,122,108 | -0.14(-2.54%) |
Apr 20, 2012 | 5.479 | 5.502 | 5.367 | 5.433 | 1,069,485 | +0.10(+1.94%) |
Apr 19, 2012 | 5.344 | 5.440 | 5.310 | 5.329 | 1,363,053 | -0.02(-0.36%) |
Apr 18, 2012 | 5.482 | 5.494 | 5.348 | 5.348 | 1,727,146 | -0.15(-2.65%) |
Apr 17, 2012 | 5.475 | 5.582 | 5.475 | 5.494 | 808,290 | +0.07(+1.34%) |
Apr 16, 2012 | 5.475 | 5.544 | 5.417 | 5.421 | 892,809 | -0.03(-0.63%) |
Apr 13, 2012 | 5.548 | 5.578 | 5.429 | 5.456 | 637,774 | -0.12(-2.06%) |
Apr 12, 2012 | 5.513 | 5.590 | 5.448 | 5.571 | 811,545 | +0.05(+0.90%) |
Apr 11, 2012 | 5.456 | 5.551 | 5.433 | 5.521 | 971,470 | +0.13(+2.35%) |
Apr 10, 2012 | 5.663 | 5.686 | 5.367 | 5.394 | 1,919,897 | -0.28(-5.00%) |
Apr 09, 2012 | 5.759 | 5.759 | 5.609 | 5.678 | 1,297,203 | -0.14(-2.44%) |
Apr 05, 2012 | 5.816 | 5.862 | 5.778 | 5.820 | 683,824 | -0.04(-0.65%) |
Apr 04, 2012 | 5.954 | 5.988 | 5.755 | 5.858 | 1,476,146 | -0.14(-2.36%) |
Apr 03, 2012 | 5.981 | 6.058 | 5.958 | 6.000 | 949,605 | -0.02(-0.38%) |