Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.305 | 5.359 | 5.093 | 5.226 | 0 | -0.09(-1.77%) |
Apr 29, 2013 | 5.258 | 5.375 | 5.258 | 5.320 | 6,686 | +0.09(+1.80%) |
Apr 26, 2013 | 5.265 | 5.289 | 5.195 | 5.226 | 26,792 | -0.04(-0.74%) |
Apr 25, 2013 | 5.258 | 5.289 | 5.242 | 5.265 | 6,755 | +0.02(+0.45%) |
Apr 24, 2013 | 5.187 | 5.297 | 5.187 | 5.242 | 31,271 | -0.12(-2.19%) |
Apr 23, 2013 | 5.305 | 5.367 | 5.132 | 5.359 | 16,315 | +0.11(+2.09%) |
Apr 22, 2013 | 5.493 | 5.493 | 5.172 | 5.250 | 113,359 | -0.27(-4.83%) |
Apr 19, 2013 | 5.273 | 5.555 | 5.273 | 5.516 | 25,127 | +0.24(+4.61%) |
Apr 18, 2013 | 5.312 | 5.344 | 5.265 | 5.273 | 51,995 | -0.01(-0.15%) |
Apr 17, 2013 | 5.344 | 5.375 | 5.265 | 5.281 | 32,637 | -0.13(-2.32%) |
Apr 16, 2013 | 5.203 | 5.516 | 5.156 | 5.407 | 77,370 | +0.24(+4.55%) |
Apr 15, 2013 | 5.265 | 5.265 | 4.835 | 5.171 | 102,789 | -0.11(-2.08%) |
Apr 12, 2013 | 5.414 | 5.414 | 5.211 | 5.281 | 67,738 | -0.14(-2.60%) |
Apr 11, 2013 | 5.563 | 5.595 | 5.407 | 5.422 | 23,233 | -0.16(-2.81%) |
Apr 10, 2013 | 5.610 | 5.649 | 5.501 | 5.579 | 43,370 | -0.03(-0.56%) |
Apr 09, 2013 | 5.591 | 5.681 | 5.587 | 5.610 | 33,064 | -0.09(-1.65%) |
Apr 08, 2013 | 5.681 | 5.704 | 5.645 | 5.704 | 45,268 | +0.05(+0.83%) |
Apr 05, 2013 | 5.595 | 5.696 | 5.579 | 5.657 | 93,928 | +0.00(+0.00%) |
Apr 04, 2013 | 5.626 | 5.673 | 5.595 | 5.657 | 57,785 | +0.05(+0.98%) |
Apr 03, 2013 | 5.626 | 5.681 | 5.595 | 5.602 | 42,899 | +0.01(+0.14%) |
Apr 02, 2013 | 5.649 | 5.657 | 5.556 | 5.595 | 169,524 | -0.01(-0.14%) |
Apr 01, 2013 | 5.563 | 5.665 | 5.555 | 5.602 | 164,263 | +0.04(+0.70%) |
Mar 28, 2013 | 5.501 | 5.587 | 5.446 | 5.563 | 48,951 | +0.11(+2.01%) |
Mar 27, 2013 | 5.344 | 5.485 | 5.344 | 5.454 | 39,594 | +0.05(+1.02%) |
Mar 26, 2013 | 5.414 | 5.414 | 5.289 | 5.399 | 12,138 | +0.03(+0.58%) |
Mar 25, 2013 | 5.375 | 5.407 | 5.320 | 5.367 | 20,632 | +0.02(+0.44%) |
Mar 22, 2013 | 5.242 | 5.383 | 5.190 | 5.344 | 31,216 | +0.10(+1.94%) |
Mar 21, 2013 | 5.171 | 5.242 | 5.132 | 5.242 | 27,597 | +0.02(+0.45%) |
Mar 20, 2013 | 5.328 | 5.328 | 5.195 | 5.218 | 37,743 | -0.06(-1.19%) |
Mar 19, 2013 | 5.328 | 5.407 | 5.218 | 5.281 | 33,950 | -0.02(-0.30%) |
Mar 18, 2013 | 5.218 | 5.399 | 5.164 | 5.297 | 32,773 | +0.01(+0.15%) |
Mar 15, 2013 | 5.250 | 5.356 | 5.132 | 5.289 | 107,521 | +0.05(+1.05%) |
Mar 14, 2013 | 5.352 | 5.352 | 5.171 | 5.234 | 115,124 | -0.09(-1.62%) |
Mar 13, 2013 | 4.866 | 5.383 | 4.866 | 5.320 | 46,105 | -0.11(-2.02%) |
Mar 12, 2013 | 5.555 | 5.602 | 5.352 | 5.430 | 18,467 | -0.13(-2.26%) |
Mar 11, 2013 | 5.359 | 5.563 | 5.312 | 5.555 | 54,806 | +0.16(+3.05%) |
Mar 08, 2013 | 5.446 | 5.469 | 5.297 | 5.391 | 27,081 | -0.03(-0.58%) |
Mar 07, 2013 | 5.407 | 5.461 | 5.375 | 5.422 | 21,451 | +0.00(+0.00%) |
Mar 06, 2013 | 5.469 | 5.469 | 5.375 | 5.422 | 44,271 | -0.05(-0.86%) |
Mar 05, 2013 | 5.602 | 5.602 | 5.422 | 5.469 | 31,941 | -0.10(-1.83%) |
Mar 04, 2013 | 5.493 | 5.634 | 5.493 | 5.571 | 44,673 | +0.00(+0.00%) |
Mar 01, 2013 | 5.320 | 5.689 | 5.250 | 5.571 | 33,128 | +0.15(+2.75%) |
Feb 28, 2013 | 5.681 | 5.681 | 5.407 | 5.422 | 18,939 | -0.26(-4.55%) |
Feb 27, 2013 | 5.477 | 5.759 | 5.477 | 5.681 | 46,914 | +0.19(+3.42%) |
Feb 26, 2013 | 5.312 | 5.493 | 5.312 | 5.493 | 33,468 | +0.21(+4.01%) |
Feb 25, 2013 | 5.359 | 5.485 | 5.273 | 5.281 | 35,609 | -0.05(-1.03%) |
Feb 22, 2013 | 5.407 | 5.501 | 5.258 | 5.336 | 27,003 | -0.02(-0.44%) |
Feb 21, 2013 | 5.501 | 5.540 | 5.281 | 5.359 | 16,848 | -0.15(-2.70%) |
Feb 20, 2013 | 5.767 | 5.822 | 5.508 | 5.508 | 56,791 | -0.37(-6.27%) |
Feb 19, 2013 | 5.798 | 5.916 | 5.798 | 5.877 | 34,831 | +0.10(+1.76%) |
Feb 15, 2013 | 5.822 | 5.822 | 5.728 | 5.775 | 32,832 | +0.02(+0.27%) |
Feb 14, 2013 | 5.696 | 5.806 | 5.642 | 5.759 | 21,906 | +0.03(+0.55%) |
Feb 13, 2013 | 5.720 | 5.798 | 5.677 | 5.728 | 46,110 | -0.12(-2.01%) |
Feb 12, 2013 | 5.822 | 5.964 | 5.820 | 5.845 | 30,061 | +0.05(+0.95%) |
Feb 11, 2013 | 5.642 | 5.861 | 5.642 | 5.790 | 27,393 | -0.02(-0.27%) |
Feb 08, 2013 | 5.822 | 5.845 | 5.751 | 5.806 | 73,078 | -0.02(-0.40%) |
Feb 07, 2013 | 5.939 | 5.939 | 5.798 | 5.830 | 16,264 | -0.10(-1.72%) |
Feb 06, 2013 | 5.892 | 5.947 | 5.799 | 5.931 | 27,594 | +0.14(+2.51%) |
Feb 04, 2013 | 5.997 | 5.997 | 5.771 | 5.787 | 26,484 | -0.19(-3.13%) |
Feb 01, 2013 | 5.849 | 5.993 | 5.693 | 5.974 | 40,038 | +0.19(+3.23%) |
Jan 31, 2013 | 5.841 | 5.849 | 5.740 | 5.787 | 57,074 | -0.05(-0.80%) |
Jan 30, 2013 | 5.989 | 6.044 | 5.794 | 5.833 | 39,454 | -0.18(-2.98%) |
Jan 29, 2013 | 5.966 | 6.059 | 5.849 | 6.013 | 43,481 | +0.02(+0.26%) |
Jan 28, 2013 | 5.981 | 6.005 | 5.935 | 5.997 | 20,616 | +0.05(+0.79%) |
Jan 25, 2013 | 5.849 | 6.075 | 5.818 | 5.950 | 178,291 | +0.12(+2.01%) |
Jan 24, 2013 | 5.810 | 5.833 | 5.654 | 5.833 | 49,491 | +0.03(+0.54%) |
Jan 23, 2013 | 5.802 | 5.833 | 5.732 | 5.802 | 86,224 | +0.02(+0.27%) |
Jan 22, 2013 | 5.662 | 5.787 | 5.599 | 5.787 | 22,656 | +0.11(+1.92%) |
Jan 18, 2013 | 5.662 | 5.677 | 5.584 | 5.677 | 21,883 | +0.02(+0.41%) |
Jan 17, 2013 | 5.623 | 5.724 | 5.560 | 5.654 | 9,394 | +0.07(+1.26%) |
Jan 16, 2013 | 5.623 | 5.638 | 5.553 | 5.584 | 21,017 | -0.07(-1.24%) |
Jan 15, 2013 | 5.506 | 5.662 | 5.498 | 5.654 | 14,987 | +0.13(+2.40%) |
Jan 14, 2013 | 5.763 | 5.763 | 5.467 | 5.521 | 52,778 | -0.22(-3.80%) |
Jan 11, 2013 | 5.685 | 5.771 | 5.615 | 5.740 | 23,644 | +0.08(+1.38%) |
Jan 10, 2013 | 5.638 | 5.693 | 5.404 | 5.662 | 78,578 | -0.02(-0.27%) |
Jan 09, 2013 | 5.623 | 5.748 | 5.553 | 5.677 | 25,116 | +0.05(+0.97%) |
Jan 08, 2013 | 5.781 | 5.794 | 5.545 | 5.623 | 80,591 | -0.15(-2.57%) |
Jan 07, 2013 | 5.701 | 5.810 | 5.677 | 5.771 | 19,993 | +0.02(+0.41%) |
Jan 04, 2013 | 5.826 | 5.935 | 5.732 | 5.748 | 55,211 | -0.05(-0.81%) |
Jan 03, 2013 | 5.787 | 5.802 | 5.716 | 5.794 | 104,432 | +0.03(+0.54%) |
Jan 02, 2013 | 5.701 | 5.779 | 5.646 | 5.763 | 101,255 | +0.12(+2.07%) |
Dec 31, 2012 | 5.420 | 5.646 | 5.334 | 5.646 | 86,446 | +0.19(+3.43%) |
Dec 28, 2012 | 5.475 | 5.498 | 5.365 | 5.459 | 36,782 | -0.05(-0.99%) |
Dec 27, 2012 | 5.381 | 5.529 | 5.342 | 5.514 | 62,680 | +0.14(+2.61%) |
Dec 26, 2012 | 5.373 | 5.381 | 5.342 | 5.373 | 13,158 | -0.01(-0.14%) |
Dec 24, 2012 | 5.397 | 5.397 | 5.264 | 5.381 | 9,355 | +0.01(+0.14%) |
Dec 21, 2012 | 5.451 | 5.451 | 5.225 | 5.373 | 299,239 | -0.03(-0.58%) |
Dec 20, 2012 | 5.225 | 5.420 | 5.202 | 5.404 | 72,299 | +0.18(+3.43%) |
Dec 19, 2012 | 5.170 | 5.233 | 5.163 | 5.225 | 14,016 | -0.02(-0.30%) |
Dec 18, 2012 | 5.233 | 5.241 | 5.209 | 5.241 | 30,471 | +0.00(+0.00%) |
Dec 17, 2012 | 5.225 | 5.295 | 5.155 | 5.241 | 37,468 | +0.05(+0.90%) |
Dec 14, 2012 | 5.170 | 5.287 | 5.131 | 5.194 | 28,516 | -0.01(-0.15%) |
Dec 13, 2012 | 5.225 | 5.233 | 5.069 | 5.202 | 32,912 | +0.00(+0.00%) |
Dec 12, 2012 | 5.295 | 5.319 | 5.159 | 5.202 | 31,058 | -0.08(-1.48%) |
Dec 11, 2012 | 5.194 | 5.373 | 5.069 | 5.280 | 38,394 | +0.14(+2.73%) |
Dec 10, 2012 | 5.147 | 5.163 | 5.053 | 5.139 | 26,084 | -0.01(-0.15%) |
Dec 07, 2012 | 5.311 | 5.311 | 5.108 | 5.147 | 36,724 | -0.12(-2.22%) |
Dec 06, 2012 | 5.170 | 5.295 | 5.116 | 5.264 | 6,074 | +0.02(+0.45%) |
Dec 05, 2012 | 5.202 | 5.264 | 5.100 | 5.241 | 13,638 | +0.08(+1.51%) |
Dec 04, 2012 | 5.053 | 5.170 | 5.030 | 5.163 | 24,077 | +0.12(+2.48%) |
Nov 30, 2012 | 4.999 | 5.069 | 4.960 | 5.038 | 38,617 | +0.06(+1.25%) |
Nov 29, 2012 | 4.999 | 5.022 | 4.882 | 4.975 | 44,700 | +0.01(+0.16%) |
Nov 28, 2012 | 4.944 | 4.983 | 4.913 | 4.968 | 39,700 | +0.02(+0.32%) |
Nov 27, 2012 | 4.952 | 4.983 | 4.936 | 4.952 | 43,731 | -0.01(-0.16%) |
Nov 26, 2012 | 4.952 | 4.983 | 4.921 | 4.960 | 64,576 | +0.02(+0.47%) |
Nov 23, 2012 | 4.921 | 4.936 | 4.921 | 4.936 | 9,391 | +0.02(+0.32%) |
Nov 21, 2012 | 4.851 | 4.921 | 4.843 | 4.921 | 9,827 | +0.09(+1.77%) |
Nov 20, 2012 | 4.804 | 4.859 | 4.757 | 4.835 | 19,815 | +0.05(+0.98%) |
Nov 19, 2012 | 4.788 | 4.843 | 4.679 | 4.788 | 44,096 | -0.06(-1.29%) |
Nov 16, 2012 | 4.827 | 4.874 | 4.765 | 4.851 | 35,139 | +0.00(+0.00%) |
Nov 15, 2012 | 4.890 | 4.975 | 4.757 | 4.851 | 23,590 | +0.02(+0.32%) |
Nov 14, 2012 | 4.687 | 4.960 | 4.687 | 4.835 | 53,672 | +0.17(+3.68%) |
Nov 13, 2012 | 4.891 | 4.891 | 4.648 | 4.664 | 33,031 | -0.08(-1.64%) |
Nov 12, 2012 | 4.820 | 4.851 | 4.710 | 4.742 | 8,842 | -0.07(-1.46%) |
Nov 09, 2012 | 4.593 | 4.882 | 4.593 | 4.812 | 25,790 | +0.19(+4.22%) |
Nov 08, 2012 | 4.718 | 4.765 | 4.617 | 4.617 | 32,367 | -0.09(-1.99%) |
Nov 07, 2012 | 4.734 | 4.921 | 4.656 | 4.710 | 55,566 | -0.09(-1.95%) |
Nov 06, 2012 | 5.108 | 5.209 | 4.570 | 4.804 | 98,670 | -0.16(-3.30%) |
Nov 05, 2012 | 4.836 | 5.053 | 4.812 | 4.968 | 17,080 | +0.20(+4.23%) |
Nov 02, 2012 | 5.107 | 5.107 | 4.758 | 4.766 | 42,490 | -0.34(-6.69%) |
Nov 01, 2012 | 5.045 | 5.177 | 4.952 | 5.107 | 43,818 | +0.05(+0.92%) |
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%) |