Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.304 | 5.367 | 5.274 | 5.343 | 1,714,529 | +0.03(+0.62%) |
Apr 29, 2013 | 5.286 | 5.316 | 5.259 | 5.310 | 868,714 | +0.05(+0.86%) |
Apr 26, 2013 | 5.231 | 5.271 | 5.228 | 5.265 | 1,299,195 | +0.04(+0.69%) |
Apr 25, 2013 | 5.219 | 5.240 | 5.204 | 5.228 | 835,172 | +0.02(+0.40%) |
Apr 24, 2013 | 5.180 | 5.210 | 5.148 | 5.207 | 1,098,863 | +0.04(+0.76%) |
Apr 23, 2013 | 5.189 | 5.189 | 5.114 | 5.168 | 1,122,364 | +0.02(+0.47%) |
Apr 22, 2013 | 5.159 | 5.201 | 5.108 | 5.144 | 1,218,083 | +0.01(+0.23%) |
Apr 19, 2013 | 5.138 | 5.147 | 5.111 | 5.132 | 1,805,390 | +0.00(+0.00%) |
Apr 18, 2013 | 5.150 | 5.201 | 5.111 | 5.132 | 1,077,517 | -0.03(-0.64%) |
Apr 17, 2013 | 5.168 | 5.171 | 5.120 | 5.165 | 1,790,535 | -0.02(-0.46%) |
Apr 16, 2013 | 5.123 | 5.195 | 5.108 | 5.189 | 1,590,392 | +0.09(+1.71%) |
Apr 15, 2013 | 5.243 | 5.243 | 5.096 | 5.102 | 2,569,461 | -0.14(-2.70%) |
Apr 12, 2013 | 5.252 | 5.271 | 5.210 | 5.243 | 1,101,068 | -0.02(-0.34%) |
Apr 11, 2013 | 5.271 | 5.280 | 5.228 | 5.262 | 929,656 | -0.01(-0.17%) |
Apr 10, 2013 | 5.262 | 5.286 | 5.237 | 5.271 | 1,139,301 | +0.00(+0.00%) |
Apr 09, 2013 | 5.346 | 5.349 | 5.265 | 5.271 | 1,483,646 | -0.07(-1.30%) |
Apr 08, 2013 | 5.283 | 5.343 | 5.271 | 5.340 | 1,091,655 | +0.06(+1.08%) |
Apr 05, 2013 | 5.213 | 5.292 | 5.192 | 5.283 | 845,379 | +0.03(+0.52%) |
Apr 04, 2013 | 5.222 | 5.262 | 5.195 | 5.255 | 1,632,640 | +0.03(+0.58%) |
Apr 03, 2013 | 5.313 | 5.334 | 5.222 | 5.225 | 2,234,363 | -0.08(-1.48%) |
Apr 02, 2013 | 5.322 | 5.355 | 5.252 | 5.304 | 2,933,094 | -0.02(-0.45%) |
Apr 01, 2013 | 5.271 | 5.328 | 5.252 | 5.328 | 2,163,126 | +0.03(+0.57%) |
Mar 28, 2013 | 5.249 | 5.298 | 5.198 | 5.298 | 4,174,884 | +0.06(+1.15%) |
Mar 27, 2013 | 5.141 | 5.246 | 5.141 | 5.237 | 2,189,081 | +0.05(+0.99%) |
Mar 26, 2013 | 5.081 | 5.186 | 5.060 | 5.186 | 2,160,509 | +0.01(+0.12%) |
Mar 25, 2013 | 5.201 | 5.228 | 5.180 | 5.180 | 1,833,808 | -0.02(-0.41%) |
Mar 22, 2013 | 5.126 | 5.204 | 5.126 | 5.201 | 2,095,265 | +0.08(+1.47%) |
Mar 21, 2013 | 5.126 | 5.168 | 5.126 | 5.126 | 3,401,832 | -0.01(-0.18%) |
Mar 20, 2013 | 5.165 | 5.171 | 5.108 | 5.135 | 4,421,502 | -0.01(-0.23%) |
Mar 19, 2013 | 5.180 | 5.189 | 5.129 | 5.147 | 3,197,927 | -0.02(-0.41%) |
Mar 18, 2013 | 5.150 | 5.186 | 5.138 | 5.168 | 1,437,368 | -0.01(-0.12%) |
Mar 15, 2013 | 5.192 | 5.198 | 5.159 | 5.174 | 3,114,400 | -0.02(-0.35%) |
Mar 14, 2013 | 5.192 | 5.210 | 5.159 | 5.192 | 3,640,693 | +0.00(+0.06%) |
Mar 13, 2013 | 5.195 | 5.201 | 5.171 | 5.189 | 1,829,356 | -0.01(-0.12%) |
Mar 12, 2013 | 5.168 | 5.201 | 5.165 | 5.195 | 2,216,556 | +0.02(+0.29%) |
Mar 11, 2013 | 5.120 | 5.186 | 5.117 | 5.180 | 3,155,035 | +0.07(+1.30%) |
Mar 08, 2013 | 5.171 | 5.192 | 5.084 | 5.114 | 3,991,947 | -0.06(-1.22%) |
Mar 07, 2013 | 5.144 | 5.180 | 5.135 | 5.177 | 3,086,855 | +0.04(+0.82%) |
Mar 06, 2013 | 5.156 | 5.177 | 5.126 | 5.135 | 18,185,108 | -0.16(-3.07%) |
Mar 05, 2013 | 5.249 | 5.313 | 5.234 | 5.298 | 988,094 | +0.04(+0.74%) |
Mar 04, 2013 | 5.198 | 5.259 | 5.138 | 5.259 | 902,389 | +0.06(+1.22%) |
Mar 01, 2013 | 5.195 | 5.210 | 5.156 | 5.195 | 881,056 | +0.00(+0.00%) |
Feb 28, 2013 | 5.141 | 5.237 | 5.141 | 5.195 | 1,957,614 | -0.10(-1.93%) |
Feb 27, 2013 | 5.237 | 5.328 | 5.213 | 5.298 | 836,706 | +0.07(+1.32%) |
Feb 26, 2013 | 5.222 | 5.265 | 5.195 | 5.228 | 929,842 | -0.00(-0.06%) |
Feb 22, 2013 | 5.201 | 5.252 | 5.174 | 5.231 | 517,015 | +0.06(+1.22%) |
Feb 21, 2013 | 5.289 | 5.289 | 5.162 | 5.168 | 1,010,815 | -0.11(-2.00%) |
Feb 20, 2013 | 5.298 | 5.364 | 5.274 | 5.274 | 1,189,950 | -0.06(-1.07%) |
Feb 19, 2013 | 5.313 | 5.337 | 5.290 | 5.331 | 1,420,819 | +0.03(+0.51%) |
Feb 15, 2013 | 5.319 | 5.319 | 5.271 | 5.304 | 682,238 | +0.00(+0.00%) |
Feb 14, 2013 | 5.316 | 5.316 | 5.246 | 5.304 | 725,103 | -0.01(-0.17%) |
Feb 13, 2013 | 5.252 | 5.316 | 5.228 | 5.313 | 715,411 | +0.08(+1.50%) |
Feb 12, 2013 | 5.277 | 5.277 | 5.219 | 5.234 | 1,070,849 | -0.02(-0.46%) |
Feb 11, 2013 | 5.259 | 5.271 | 5.231 | 5.259 | 682,221 | +0.00(+0.06%) |
Feb 08, 2013 | 5.274 | 5.280 | 5.216 | 5.255 | 468,691 | -0.00(-0.06%) |
Feb 07, 2013 | 5.304 | 5.304 | 5.243 | 5.259 | 745,088 | -0.03(-0.57%) |
Feb 06, 2013 | 5.295 | 5.313 | 5.281 | 5.289 | 701,984 | +0.02(+0.29%) |
Feb 04, 2013 | 5.301 | 5.301 | 5.252 | 5.274 | 927,730 | -0.02(-0.45%) |
Feb 01, 2013 | 5.298 | 5.307 | 5.265 | 5.298 | 923,490 | +0.04(+0.74%) |
Jan 31, 2013 | 5.252 | 5.292 | 5.214 | 5.259 | 1,253,521 | +0.05(+0.92%) |
Jan 30, 2013 | 5.274 | 5.289 | 5.210 | 5.210 | 1,085,080 | -0.05(-0.97%) |
Jan 29, 2013 | 5.271 | 5.289 | 5.231 | 5.262 | 855,476 | +0.02(+0.40%) |
Jan 28, 2013 | 5.259 | 5.268 | 5.221 | 5.240 | 955,750 | +0.00(+0.06%) |
Jan 25, 2013 | 5.277 | 5.316 | 5.153 | 5.237 | 1,319,861 | -0.01(-0.23%) |
Jan 24, 2013 | 5.322 | 5.325 | 5.245 | 5.249 | 1,123,696 | -0.03(-0.57%) |
Jan 23, 2013 | 5.301 | 5.301 | 5.271 | 5.280 | 771,130 | -0.01(-0.17%) |
Jan 22, 2013 | 5.262 | 5.289 | 5.237 | 5.289 | 879,950 | +0.05(+0.92%) |
Jan 18, 2013 | 5.237 | 5.259 | 5.213 | 5.240 | 815,991 | +0.02(+0.40%) |
Jan 17, 2013 | 5.231 | 5.274 | 5.216 | 5.219 | 2,229,844 | +0.01(+0.23%) |
Jan 16, 2013 | 5.210 | 5.249 | 5.183 | 5.207 | 1,276,418 | +0.00(+0.06%) |
Jan 15, 2013 | 5.231 | 5.268 | 5.177 | 5.204 | 1,128,042 | -0.03(-0.63%) |
Jan 14, 2013 | 5.268 | 5.271 | 5.207 | 5.237 | 1,047,541 | -0.01(-0.17%) |
Jan 11, 2013 | 5.237 | 5.265 | 5.177 | 5.246 | 775,901 | +0.03(+0.52%) |
Jan 10, 2013 | 5.213 | 5.237 | 5.162 | 5.219 | 1,126,907 | +0.01(+0.17%) |
Jan 09, 2013 | 5.147 | 5.254 | 5.138 | 5.210 | 1,614,829 | +0.08(+1.47%) |
Jan 08, 2013 | 5.141 | 5.147 | 5.117 | 5.135 | 822,266 | -0.01(-0.12%) |
Jan 07, 2013 | 5.108 | 5.147 | 5.084 | 5.141 | 1,285,562 | +0.03(+0.65%) |
Jan 04, 2013 | 5.114 | 5.135 | 5.084 | 5.108 | 797,892 | +0.00(+0.06%) |
Jan 03, 2013 | 5.072 | 5.114 | 5.027 | 5.105 | 1,228,110 | +0.03(+0.65%) |
Jan 02, 2013 | 5.009 | 5.075 | 4.888 | 5.072 | 1,338,159 | +0.18(+3.76%) |
Dec 31, 2012 | 4.879 | 4.933 | 4.849 | 4.888 | 1,454,255 | +0.02(+0.31%) |
Dec 28, 2012 | 4.915 | 4.971 | 4.866 | 4.873 | 954,083 | -0.04(-0.80%) |
Dec 27, 2012 | 4.957 | 5.033 | 4.894 | 4.912 | 1,135,161 | -0.15(-2.92%) |
Dec 26, 2012 | 5.099 | 5.105 | 5.048 | 5.060 | 810,406 | -0.03(-0.59%) |
Dec 24, 2012 | 5.072 | 5.102 | 5.066 | 5.090 | 374,520 | +0.01(+0.18%) |
Dec 21, 2012 | 5.081 | 5.111 | 5.057 | 5.081 | 1,094,855 | -0.03(-0.65%) |
Dec 20, 2012 | 5.096 | 5.114 | 5.081 | 5.114 | 865,663 | +0.02(+0.35%) |
Dec 19, 2012 | 5.105 | 5.117 | 5.078 | 5.096 | 795,219 | -0.01(-0.24%) |
Dec 18, 2012 | 5.078 | 5.108 | 5.039 | 5.108 | 861,552 | +0.03(+0.65%) |
Dec 17, 2012 | 5.045 | 5.075 | 4.987 | 5.075 | 827,492 | +0.07(+1.38%) |
Dec 14, 2012 | 5.021 | 5.036 | 4.979 | 5.006 | 464,066 | -0.01(-0.12%) |
Dec 13, 2012 | 5.009 | 5.036 | 5.000 | 5.012 | 312,320 | -0.00(-0.06%) |
Dec 12, 2012 | 5.072 | 5.075 | 4.993 | 5.015 | 1,481,478 | -0.05(-0.95%) |
Dec 11, 2012 | 5.030 | 5.075 | 4.998 | 5.063 | 1,656,709 | +0.04(+0.78%) |
Dec 10, 2012 | 4.966 | 5.036 | 4.959 | 5.024 | 653,178 | +0.07(+1.46%) |
Dec 07, 2012 | 4.954 | 4.984 | 4.897 | 4.951 | 426,533 | +0.02(+0.31%) |
Dec 06, 2012 | 4.918 | 4.969 | 4.909 | 4.936 | 473,017 | -0.01(-0.12%) |
Dec 05, 2012 | 5.003 | 5.009 | 4.924 | 4.942 | 675,777 | -0.05(-1.08%) |
Dec 04, 2012 | 5.006 | 5.027 | 4.978 | 4.996 | 524,509 | -0.03(-0.60%) |
Nov 30, 2012 | 5.024 | 5.042 | 4.972 | 5.027 | 1,100,390 | +0.01(+0.18%) |
Nov 29, 2012 | 5.033 | 5.042 | 4.987 | 5.018 | 605,877 | -0.01(-0.18%) |
Nov 28, 2012 | 5.003 | 5.033 | 4.960 | 5.027 | 1,117,271 | +0.02(+0.48%) |
Nov 27, 2012 | 4.996 | 5.032 | 4.948 | 5.003 | 1,209,291 | -0.01(-0.18%) |
Nov 26, 2012 | 4.954 | 5.015 | 4.933 | 5.012 | 1,328,311 | +0.06(+1.15%) |
Nov 23, 2012 | 4.930 | 4.954 | 4.915 | 4.954 | 401,019 | +0.04(+0.80%) |
Nov 21, 2012 | 4.888 | 4.930 | 4.858 | 4.915 | 783,677 | +0.04(+0.87%) |
Nov 20, 2012 | 4.867 | 4.909 | 4.849 | 4.873 | 1,157,434 | +0.03(+0.62%) |
Nov 19, 2012 | 4.894 | 4.900 | 4.792 | 4.843 | 1,209,497 | -0.01(-0.19%) |
Nov 16, 2012 | 4.653 | 4.865 | 4.641 | 4.852 | 2,337,320 | +0.21(+4.61%) |
Nov 15, 2012 | 4.698 | 4.744 | 4.548 | 4.638 | 1,902,582 | -0.03(-0.58%) |
Nov 14, 2012 | 4.780 | 4.807 | 4.659 | 4.665 | 1,499,524 | -0.14(-2.94%) |
Nov 13, 2012 | 4.930 | 4.930 | 4.795 | 4.807 | 2,248,432 | -0.04(-0.75%) |
Nov 12, 2012 | 4.789 | 4.906 | 4.789 | 4.843 | 1,654,155 | +0.10(+2.10%) |
Nov 09, 2012 | 4.716 | 4.756 | 4.665 | 4.744 | 1,114,993 | +0.03(+0.70%) |
Nov 08, 2012 | 4.789 | 4.813 | 4.683 | 4.710 | 1,637,188 | -0.08(-1.64%) |
Nov 07, 2012 | 4.900 | 4.900 | 4.740 | 4.789 | 1,938,505 | -0.14(-2.87%) |
Nov 06, 2012 | 4.951 | 4.975 | 4.912 | 4.930 | 1,125,585 | +0.01(+0.12%) |
Nov 05, 2012 | 4.939 | 4.966 | 4.858 | 4.924 | 942,409 | -0.01(-0.24%) |
Nov 02, 2012 | 5.060 | 5.060 | 4.719 | 4.936 | 3,262,168 | -0.14(-2.85%) |
Nov 01, 2012 | 5.108 | 5.117 | 5.045 | 5.081 | 1,546,596 | -0.01(-0.24%) |
Oct 31, 2012 | 5.117 | 5.117 | 5.063 | 5.093 | 3,617,686 | -0.02(-0.41%) |
Oct 26, 2012 | 5.021 | 5.114 | 5.114 | 5.114 | 1,898,565 | +0.10(+1.92%) |
Oct 25, 2012 | 5.039 | 5.045 | 4.984 | 5.018 | 991,414 | -0.01(-0.12%) |
Oct 24, 2012 | 5.036 | 5.041 | 4.996 | 5.024 | 1,233,745 | +0.01(+0.18%) |
Oct 23, 2012 | 4.996 | 5.024 | 4.969 | 5.015 | 1,051,977 | +0.00(+0.06%) |
Oct 19, 2012 | 5.021 | 5.042 | 4.972 | 5.012 | 1,213,268 | -0.02(-0.36%) |
Oct 18, 2012 | 5.042 | 5.075 | 5.030 | 5.030 | 706,101 | -0.01(-0.12%) |
Oct 17, 2012 | 4.990 | 5.066 | 4.978 | 5.036 | 1,409,686 | +0.03(+0.66%) |
Oct 16, 2012 | 4.939 | 5.009 | 4.921 | 5.003 | 1,128,866 | +0.06(+1.22%) |
Oct 15, 2012 | 5.003 | 5.003 | 4.804 | 4.942 | 4,072,665 | -0.06(-1.20%) |
Oct 12, 2012 | 5.027 | 5.060 | 4.972 | 5.003 | 1,437,378 | -0.03(-0.54%) |
Oct 11, 2012 | 5.060 | 5.069 | 5.027 | 5.030 | 829,432 | -0.02(-0.42%) |
Oct 10, 2012 | 5.084 | 5.090 | 5.015 | 5.051 | 2,348,290 | -0.05(-0.89%) |
Oct 09, 2012 | 5.093 | 5.111 | 5.063 | 5.096 | 1,940,703 | +0.02(+0.36%) |
Oct 08, 2012 | 5.042 | 5.078 | 5.042 | 5.078 | 1,944,113 | +0.03(+0.66%) |
Oct 05, 2012 | 5.063 | 5.090 | 5.045 | 5.045 | 2,158,029 | +0.00(+0.00%) |
Oct 04, 2012 | 5.072 | 5.090 | 5.045 | 5.045 | 3,485,723 | -0.03(-0.59%) |
Oct 03, 2012 | 5.102 | 5.114 | 5.060 | 5.075 | 24,231,378 | -0.20(-3.77%) |
Oct 02, 2012 | 5.246 | 5.280 | 5.235 | 5.274 | 428,521 | +0.03(+0.52%) |
Oct 01, 2012 | 5.225 | 5.274 | 5.213 | 5.246 | 391,314 | +0.02(+0.46%) |
Sep 28, 2012 | 5.207 | 5.274 | 5.198 | 5.222 | 385,809 | +0.01(+0.12%) |
Sep 27, 2012 | 5.189 | 5.252 | 5.183 | 5.216 | 518,131 | +0.03(+0.52%) |
Sep 26, 2012 | 5.319 | 5.376 | 5.165 | 5.189 | 1,168,391 | -0.27(-4.96%) |
Sep 25, 2012 | 5.466 | 5.502 | 5.451 | 5.460 | 1,033,652 | +0.01(+0.11%) |
Sep 24, 2012 | 5.463 | 5.496 | 5.421 | 5.454 | 633,681 | +0.02(+0.44%) |
Sep 21, 2012 | 5.448 | 5.487 | 5.424 | 5.430 | 1,130,669 | +0.02(+0.45%) |
Sep 20, 2012 | 5.421 | 5.430 | 5.376 | 5.406 | 617,893 | -0.02(-0.33%) |
Sep 19, 2012 | 5.421 | 5.457 | 5.400 | 5.424 | 570,569 | +0.02(+0.28%) |
Sep 18, 2012 | 5.400 | 5.421 | 5.382 | 5.409 | 656,250 | +0.01(+0.22%) |
Sep 17, 2012 | 5.403 | 5.409 | 5.382 | 5.397 | 360,239 | -0.01(-0.11%) |
Sep 14, 2012 | 5.397 | 5.421 | 5.373 | 5.403 | 635,481 | +0.04(+0.67%) |
Sep 13, 2012 | 5.388 | 5.421 | 5.346 | 5.367 | 616,851 | -0.02(-0.45%) |
Sep 12, 2012 | 5.370 | 5.403 | 5.364 | 5.391 | 500,722 | -0.01(-0.11%) |
Sep 11, 2012 | 5.385 | 5.400 | 5.362 | 5.397 | 366,039 | +0.00(+0.06%) |
Sep 10, 2012 | 5.361 | 5.412 | 5.355 | 5.394 | 575,748 | +0.03(+0.62%) |
Sep 07, 2012 | 5.376 | 5.397 | 5.319 | 5.361 | 536,140 | -0.01(-0.11%) |
Sep 06, 2012 | 5.361 | 5.376 | 5.343 | 5.367 | 528,819 | +0.02(+0.45%) |
Sep 05, 2012 | 5.325 | 5.349 | 5.307 | 5.343 | 557,121 | +0.04(+0.80%) |
Sep 04, 2012 | 5.277 | 5.310 | 5.252 | 5.301 | 340,765 | +0.02(+0.46%) |
Aug 31, 2012 | 5.289 | 5.289 | 5.243 | 5.277 | 516,112 | +0.00(+0.06%) |
Aug 30, 2012 | 5.277 | 5.286 | 5.216 | 5.274 | 565,887 | -0.01(-0.17%) |
Aug 29, 2012 | 5.274 | 5.283 | 5.249 | 5.283 | 628,950 | +0.02(+0.34%) |
Aug 27, 2012 | 5.210 | 5.319 | 5.205 | 5.265 | 922,929 | +0.06(+1.22%) |
Aug 24, 2012 | 5.201 | 5.219 | 5.172 | 5.201 | 323,612 | +0.01(+0.23%) |
Aug 23, 2012 | 5.195 | 5.215 | 5.171 | 5.189 | 321,969 | -0.01(-0.23%) |
Aug 22, 2012 | 5.240 | 5.249 | 5.174 | 5.201 | 305,012 | -0.04(-0.75%) |
Aug 21, 2012 | 5.180 | 5.252 | 5.168 | 5.240 | 535,107 | +0.07(+1.40%) |
Aug 20, 2012 | 5.174 | 5.174 | 5.144 | 5.168 | 469,435 | +0.00(+0.06%) |
Aug 17, 2012 | 5.147 | 5.165 | 5.123 | 5.165 | 388,857 | +0.03(+0.65%) |
Aug 16, 2012 | 5.150 | 5.153 | 5.123 | 5.132 | 334,217 | -0.02(-0.29%) |
Aug 15, 2012 | 5.132 | 5.171 | 5.123 | 5.147 | 310,487 | +0.01(+0.12%) |
Aug 14, 2012 | 5.129 | 5.150 | 5.120 | 5.141 | 481,029 | +0.02(+0.35%) |
Aug 13, 2012 | 5.129 | 5.162 | 5.120 | 5.123 | 511,457 | +0.01(+0.12%) |
Aug 10, 2012 | 5.105 | 5.150 | 5.048 | 5.117 | 1,078,599 | +0.08(+1.55%) |
Aug 09, 2012 | 4.969 | 5.102 | 4.963 | 5.039 | 363,237 | +0.07(+1.33%) |
Aug 08, 2012 | 5.006 | 5.006 | 4.954 | 4.972 | 799,632 | -0.09(-1.73%) |
Aug 07, 2012 | 5.045 | 5.090 | 5.015 | 5.060 | 519,950 | +0.04(+0.84%) |
Aug 06, 2012 | 5.060 | 5.081 | 5.003 | 5.018 | 416,678 | -0.03(-0.54%) |
Aug 03, 2012 | 5.090 | 5.111 | 5.018 | 5.045 | 460,280 | +0.00(+0.00%) |
Aug 02, 2012 | 4.969 | 5.060 | 4.969 | 5.045 | 404,549 | +0.06(+1.27%) |
Aug 01, 2012 | 5.054 | 5.060 | 4.969 | 4.981 | 769,599 | -0.05(-0.96%) |
Jul 31, 2012 | 5.060 | 5.120 | 5.027 | 5.030 | 523,689 | -0.04(-0.77%) |
Jul 30, 2012 | 5.081 | 5.090 | 5.051 | 5.069 | 396,792 | +0.02(+0.30%) |
Jul 27, 2012 | 5.030 | 5.090 | 5.027 | 5.054 | 463,780 | +0.02(+0.36%) |
Jul 26, 2012 | 5.090 | 5.090 | 4.996 | 5.036 | 413,786 | -0.01(-0.12%) |
Jul 25, 2012 | 5.024 | 5.075 | 4.981 | 5.042 | 438,130 | +0.04(+0.84%) |
Jul 24, 2012 | 5.018 | 5.027 | 4.986 | 5.000 | 269,893 | -0.01(-0.12%) |
Jul 23, 2012 | 4.993 | 5.039 | 4.972 | 5.006 | 322,390 | -0.04(-0.84%) |
Jul 20, 2012 | 4.969 | 5.048 | 4.969 | 5.048 | 276,537 | +0.06(+1.21%) |
Jul 19, 2012 | 5.042 | 5.042 | 4.972 | 4.987 | 182,299 | -0.04(-0.78%) |
Jul 18, 2012 | 5.033 | 5.084 | 4.996 | 5.027 | 527,198 | -0.02(-0.30%) |
Jul 17, 2012 | 5.057 | 5.078 | 5.024 | 5.042 | 592,718 | -0.01(-0.18%) |
Jul 16, 2012 | 5.012 | 5.051 | 5.006 | 5.051 | 584,650 | +0.04(+0.84%) |
Jul 13, 2012 | 5.021 | 5.069 | 4.975 | 5.009 | 493,726 | -0.00(-0.06%) |
Jul 12, 2012 | 4.969 | 5.030 | 4.969 | 5.012 | 498,331 | +0.05(+0.97%) |
Jul 11, 2012 | 4.933 | 5.000 | 4.924 | 4.963 | 415,048 | +0.02(+0.30%) |
Jul 10, 2012 | 5.000 | 5.012 | 4.927 | 4.948 | 334,280 | -0.03(-0.61%) |
Jul 09, 2012 | 4.930 | 4.987 | 4.925 | 4.978 | 596,653 | +0.04(+0.85%) |
Jul 06, 2012 | 4.909 | 4.948 | 4.909 | 4.936 | 322,845 | +0.00(+0.00%) |
Jul 05, 2012 | 4.924 | 4.966 | 4.924 | 4.936 | 333,015 | +0.00(+0.06%) |
Jul 03, 2012 | 4.963 | 4.963 | 4.903 | 4.933 | 392,516 | -0.01(-0.18%) |
Jul 02, 2012 | 4.846 | 4.942 | 4.828 | 4.942 | 482,483 | +0.10(+2.12%) |
Jun 29, 2012 | 4.956 | 4.956 | 4.804 | 4.840 | 664,321 | -0.06(-1.29%) |
Jun 28, 2012 | 4.831 | 4.909 | 4.819 | 4.903 | 387,290 | +0.06(+1.24%) |
Jun 27, 2012 | 4.792 | 4.882 | 4.780 | 4.843 | 615,951 | -0.08(-1.65%) |
Jun 26, 2012 | 4.939 | 4.957 | 4.879 | 4.924 | 475,149 | -0.01(-0.12%) |
Jun 25, 2012 | 4.909 | 4.936 | 4.855 | 4.930 | 417,843 | +0.00(+0.00%) |
Jun 22, 2012 | 4.885 | 4.936 | 4.861 | 4.930 | 1,677,567 | +0.08(+1.61%) |
Jun 21, 2012 | 4.885 | 4.900 | 4.819 | 4.852 | 542,080 | -0.03(-0.62%) |
Jun 20, 2012 | 4.897 | 4.909 | 4.867 | 4.882 | 359,678 | +0.01(+0.19%) |
Jun 19, 2012 | 4.918 | 4.957 | 4.867 | 4.873 | 735,742 | -0.02(-0.43%) |
Jun 18, 2012 | 4.837 | 4.906 | 4.837 | 4.894 | 551,424 | +0.04(+0.81%) |
Jun 15, 2012 | 4.792 | 4.873 | 4.786 | 4.855 | 714,259 | +0.07(+1.51%) |
Jun 14, 2012 | 4.813 | 4.843 | 4.765 | 4.783 | 609,569 | -0.01(-0.19%) |
Jun 13, 2012 | 4.855 | 4.879 | 4.786 | 4.792 | 574,978 | -0.05(-1.00%) |
Jun 12, 2012 | 4.891 | 4.915 | 4.792 | 4.840 | 485,492 | -0.02(-0.50%) |
Jun 11, 2012 | 5.000 | 5.009 | 4.852 | 4.864 | 639,645 | -0.10(-2.00%) |
Jun 08, 2012 | 4.912 | 4.972 | 4.888 | 4.963 | 627,193 | +0.04(+0.80%) |
Jun 07, 2012 | 4.894 | 4.939 | 4.884 | 4.924 | 740,769 | +0.06(+1.24%) |
Jun 06, 2012 | 4.885 | 4.909 | 4.849 | 4.864 | 764,077 | +0.01(+0.19%) |
Jun 05, 2012 | 4.816 | 4.861 | 4.813 | 4.855 | 491,482 | +0.04(+0.88%) |
Jun 04, 2012 | 4.798 | 4.837 | 4.756 | 4.813 | 470,613 | +0.04(+0.76%) |
Jun 01, 2012 | 4.710 | 4.804 | 4.710 | 4.777 | 375,775 | -0.01(-0.13%) |
May 31, 2012 | 4.795 | 4.815 | 4.762 | 4.783 | 456,349 | +0.00(+0.06%) |
May 30, 2012 | 4.786 | 4.798 | 4.759 | 4.780 | 284,313 | -0.02(-0.44%) |
May 29, 2012 | 4.834 | 4.834 | 4.762 | 4.801 | 228,953 | +0.02(+0.31%) |
May 25, 2012 | 4.834 | 4.840 | 4.780 | 4.786 | 259,546 | -0.04(-0.75%) |
May 24, 2012 | 4.816 | 4.828 | 4.774 | 4.822 | 215,436 | +0.02(+0.50%) |
May 23, 2012 | 4.753 | 4.816 | 4.725 | 4.798 | 241,902 | +0.03(+0.70%) |
May 22, 2012 | 4.825 | 4.861 | 4.734 | 4.765 | 417,159 | -0.05(-0.94%) |
May 21, 2012 | 4.719 | 4.816 | 4.674 | 4.810 | 471,593 | +0.10(+2.18%) |
May 18, 2012 | 4.747 | 4.786 | 4.670 | 4.707 | 352,655 | -0.05(-1.01%) |
May 17, 2012 | 4.822 | 4.858 | 4.750 | 4.756 | 334,158 | -0.07(-1.50%) |
May 16, 2012 | 4.894 | 4.909 | 4.825 | 4.828 | 276,407 | -0.04(-0.80%) |
May 15, 2012 | 4.870 | 4.894 | 4.825 | 4.867 | 301,263 | +0.01(+0.19%) |
May 14, 2012 | 4.906 | 4.921 | 4.855 | 4.858 | 302,518 | -0.07(-1.35%) |
May 11, 2012 | 4.870 | 4.939 | 4.870 | 4.924 | 364,051 | +0.02(+0.43%) |
May 10, 2012 | 4.885 | 4.918 | 4.849 | 4.903 | 308,518 | +0.04(+0.81%) |
May 09, 2012 | 4.858 | 4.909 | 4.843 | 4.864 | 412,458 | -0.02(-0.43%) |
May 08, 2012 | 4.825 | 4.894 | 4.825 | 4.885 | 511,430 | +0.05(+1.06%) |
May 07, 2012 | 4.762 | 4.849 | 4.756 | 4.834 | 493,334 | +0.09(+1.90%) |
May 04, 2012 | 4.813 | 4.816 | 4.740 | 4.744 | 385,609 | -0.06(-1.19%) |
May 03, 2012 | 4.798 | 4.843 | 4.771 | 4.801 | 357,523 | +0.02(+0.44%) |
May 02, 2012 | 4.792 | 4.879 | 4.756 | 4.780 | 379,938 | -0.03(-0.69%) |