Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 5.853 | 5.872 | 5.825 | 5.829 | 309,968 | -0.02(-0.41%) |
Mar 27, 2013 | 5.817 | 5.853 | 5.808 | 5.853 | 146,027 | +0.00(+0.00%) |
Mar 26, 2013 | 5.813 | 5.853 | 5.797 | 5.853 | 130,791 | +0.04(+0.75%) |
Mar 25, 2013 | 5.853 | 5.853 | 5.777 | 5.809 | 162,564 | -0.03(-0.48%) |
Mar 22, 2013 | 5.809 | 5.849 | 5.785 | 5.837 | 95,408 | +0.03(+0.56%) |
Mar 21, 2013 | 5.801 | 5.821 | 5.777 | 5.805 | 196,784 | -0.02(-0.27%) |
Mar 20, 2013 | 5.829 | 5.868 | 5.785 | 5.821 | 355,973 | +0.02(+0.41%) |
Mar 19, 2013 | 5.833 | 5.833 | 5.753 | 5.797 | 127,932 | -0.02(-0.29%) |
Mar 18, 2013 | 5.770 | 5.817 | 5.727 | 5.814 | 268,011 | +0.01(+0.14%) |
Mar 15, 2013 | 5.817 | 5.825 | 5.790 | 5.806 | 239,246 | -0.01(-0.20%) |
Mar 14, 2013 | 5.817 | 5.817 | 5.790 | 5.817 | 186,461 | +0.01(+0.14%) |
Mar 13, 2013 | 5.786 | 5.810 | 5.758 | 5.810 | 289,025 | +0.01(+0.14%) |
Mar 12, 2013 | 5.817 | 5.825 | 5.774 | 5.802 | 161,449 | -0.03(-0.54%) |
Mar 11, 2013 | 5.790 | 5.837 | 5.778 | 5.833 | 238,624 | +0.04(+0.75%) |
Mar 08, 2013 | 5.738 | 5.790 | 5.731 | 5.790 | 284,033 | +0.04(+0.76%) |
Mar 07, 2013 | 5.723 | 5.750 | 5.719 | 5.746 | 233,778 | +0.01(+0.14%) |
Mar 06, 2013 | 5.734 | 5.746 | 5.715 | 5.738 | 226,837 | +0.01(+0.21%) |
Mar 05, 2013 | 5.683 | 5.734 | 5.699 | 5.727 | 252,325 | +0.03(+0.49%) |
Mar 04, 2013 | 5.640 | 5.699 | 5.636 | 5.699 | 176,441 | +0.02(+0.35%) |
Mar 01, 2013 | 5.616 | 5.687 | 5.616 | 5.679 | 273,767 | +0.03(+0.49%) |
Feb 28, 2013 | 5.683 | 5.691 | 5.644 | 5.651 | 289,807 | +0.00(+0.00%) |
Feb 27, 2013 | 5.572 | 5.659 | 5.572 | 5.651 | 410,242 | +0.06(+1.13%) |
Feb 26, 2013 | 5.561 | 5.588 | 5.557 | 5.588 | 223,513 | -0.04(-0.63%) |
Feb 22, 2013 | 5.612 | 5.628 | 5.580 | 5.624 | 228,113 | +0.03(+0.57%) |
Feb 21, 2013 | 5.667 | 5.667 | 5.576 | 5.592 | 422,955 | -0.08(-1.39%) |
Feb 20, 2013 | 5.703 | 5.729 | 5.640 | 5.671 | 199,561 | -0.03(-0.55%) |
Feb 19, 2013 | 5.723 | 5.731 | 5.687 | 5.703 | 324,963 | -0.02(-0.29%) |
Feb 15, 2013 | 5.727 | 5.735 | 5.680 | 5.719 | 224,724 | +0.00(+0.00%) |
Feb 14, 2013 | 5.708 | 5.719 | 5.661 | 5.719 | 244,182 | +0.02(+0.28%) |
Feb 13, 2013 | 5.688 | 5.723 | 5.676 | 5.704 | 206,260 | +0.01(+0.21%) |
Feb 12, 2013 | 5.641 | 5.694 | 5.629 | 5.692 | 130,151 | +0.04(+0.76%) |
Feb 11, 2013 | 5.661 | 5.676 | 5.637 | 5.649 | 245,416 | -0.03(-0.48%) |
Feb 08, 2013 | 5.661 | 5.684 | 5.653 | 5.676 | 272,478 | +0.00(+0.07%) |
Feb 07, 2013 | 5.672 | 5.696 | 5.629 | 5.672 | 241,292 | -0.02(-0.28%) |
Feb 06, 2013 | 5.637 | 5.692 | 5.625 | 5.688 | 183,254 | +0.12(+2.11%) |
Feb 04, 2013 | 5.629 | 5.818 | 5.492 | 5.570 | 545,730 | -0.10(-1.73%) |
Feb 01, 2013 | 5.696 | 5.719 | 5.653 | 5.668 | 212,032 | -0.02(-0.34%) |
Jan 31, 2013 | 5.731 | 5.743 | 5.672 | 5.688 | 211,257 | -0.04(-0.68%) |
Jan 30, 2013 | 5.731 | 5.743 | 5.700 | 5.727 | 168,499 | -0.01(-0.14%) |
Jan 29, 2013 | 5.727 | 5.743 | 5.704 | 5.735 | 211,524 | +0.01(+0.14%) |
Jan 28, 2013 | 5.735 | 5.794 | 5.700 | 5.727 | 165,797 | -0.01(-0.14%) |
Jan 25, 2013 | 5.700 | 5.768 | 5.688 | 5.735 | 261,076 | +0.05(+0.83%) |
Jan 24, 2013 | 5.727 | 5.755 | 5.661 | 5.688 | 321,989 | -0.04(-0.62%) |
Jan 23, 2013 | 5.743 | 5.798 | 5.723 | 5.723 | 231,773 | -0.02(-0.34%) |
Jan 22, 2013 | 5.770 | 5.774 | 5.719 | 5.743 | 306,852 | -0.04(-0.61%) |
Jan 18, 2013 | 5.752 | 5.779 | 5.748 | 5.778 | 158,112 | +0.02(+0.39%) |
Jan 17, 2013 | 5.775 | 5.818 | 5.756 | 5.756 | 187,977 | -0.00(-0.07%) |
Jan 16, 2013 | 5.791 | 5.791 | 5.740 | 5.760 | 221,388 | -0.07(-1.20%) |
Jan 15, 2013 | 5.763 | 5.841 | 5.728 | 5.830 | 218,702 | +0.05(+0.88%) |
Jan 14, 2013 | 5.779 | 5.799 | 5.764 | 5.779 | 145,586 | -0.02(-0.27%) |
Jan 11, 2013 | 5.779 | 5.795 | 5.693 | 5.795 | 172,878 | +0.05(+0.88%) |
Jan 10, 2013 | 5.756 | 5.802 | 5.728 | 5.744 | 173,615 | +0.00(+0.00%) |
Jan 09, 2013 | 5.736 | 5.841 | 5.666 | 5.744 | 368,104 | +0.03(+0.55%) |
Jan 08, 2013 | 5.682 | 5.713 | 5.643 | 5.713 | 256,034 | +0.01(+0.20%) |
Jan 07, 2013 | 5.651 | 5.705 | 5.643 | 5.701 | 314,345 | +0.05(+0.83%) |
Jan 04, 2013 | 5.635 | 5.697 | 5.549 | 5.654 | 454,239 | +0.00(+0.07%) |
Jan 03, 2013 | 5.654 | 5.662 | 5.479 | 5.651 | 549,888 | -0.02(-0.34%) |
Jan 02, 2013 | 5.563 | 5.705 | 5.464 | 5.670 | 508,357 | +0.21(+3.78%) |
Dec 31, 2012 | 5.203 | 5.487 | 5.195 | 5.464 | 655,713 | +0.26(+5.02%) |
Dec 28, 2012 | 5.207 | 5.253 | 5.183 | 5.203 | 259,005 | -0.03(-0.52%) |
Dec 27, 2012 | 5.281 | 5.288 | 5.187 | 5.230 | 338,658 | -0.03(-0.52%) |
Dec 26, 2012 | 5.316 | 5.331 | 5.218 | 5.257 | 415,815 | -0.05(-0.88%) |
Dec 24, 2012 | 5.304 | 5.339 | 5.284 | 5.304 | 120,919 | -0.01(-0.22%) |
Dec 21, 2012 | 5.308 | 5.327 | 5.272 | 5.316 | 221,262 | -0.03(-0.51%) |
Dec 20, 2012 | 5.323 | 5.362 | 5.284 | 5.343 | 218,643 | +0.03(+0.51%) |
Dec 19, 2012 | 5.335 | 5.351 | 5.296 | 5.316 | 342,502 | -0.00(-0.07%) |
Dec 18, 2012 | 5.296 | 5.351 | 5.265 | 5.320 | 340,491 | +0.03(+0.52%) |
Dec 17, 2012 | 5.246 | 5.300 | 5.246 | 5.292 | 252,762 | +0.05(+0.97%) |
Dec 14, 2012 | 5.234 | 5.284 | 5.203 | 5.242 | 227,430 | +0.02(+0.45%) |
Dec 13, 2012 | 5.296 | 5.320 | 5.168 | 5.218 | 312,037 | -0.07(-1.40%) |
Dec 12, 2012 | 5.261 | 5.323 | 5.179 | 5.292 | 313,346 | +0.02(+0.44%) |
Dec 11, 2012 | 5.249 | 5.288 | 5.234 | 5.269 | 224,207 | +0.03(+0.59%) |
Dec 10, 2012 | 5.269 | 5.281 | 5.218 | 5.238 | 287,793 | -0.04(-0.66%) |
Dec 07, 2012 | 5.300 | 5.300 | 5.265 | 5.273 | 282,537 | -0.04(-0.81%) |
Dec 06, 2012 | 5.347 | 5.362 | 5.288 | 5.316 | 213,407 | -0.05(-1.02%) |
Dec 05, 2012 | 5.347 | 5.394 | 5.335 | 5.370 | 187,538 | +0.01(+0.15%) |
Dec 04, 2012 | 5.347 | 5.374 | 5.331 | 5.362 | 192,139 | +0.00(+0.07%) |
Nov 30, 2012 | 5.347 | 5.374 | 5.335 | 5.358 | 296,455 | -0.01(-0.15%) |
Nov 29, 2012 | 5.362 | 5.386 | 5.327 | 5.366 | 226,146 | +0.01(+0.15%) |
Nov 28, 2012 | 5.316 | 5.374 | 5.284 | 5.358 | 372,652 | +0.04(+0.66%) |
Nov 27, 2012 | 5.331 | 5.347 | 5.308 | 5.323 | 336,827 | -0.02(-0.36%) |
Nov 26, 2012 | 5.378 | 5.401 | 5.327 | 5.343 | 191,639 | -0.04(-0.65%) |
Nov 23, 2012 | 5.347 | 5.390 | 5.347 | 5.378 | 48,101 | +0.04(+0.73%) |
Nov 21, 2012 | 5.316 | 5.358 | 5.316 | 5.339 | 116,756 | +0.05(+0.88%) |
Nov 20, 2012 | 5.335 | 5.355 | 5.277 | 5.292 | 158,628 | -0.04(-0.66%) |
Nov 19, 2012 | 5.390 | 5.390 | 5.312 | 5.327 | 393,914 | +0.12(+2.24%) |
Nov 16, 2012 | 5.012 | 5.210 | 4.961 | 5.210 | 275,308 | +0.21(+4.21%) |
Nov 15, 2012 | 5.168 | 5.172 | 4.930 | 5.000 | 542,949 | -0.14(-2.73%) |
Nov 14, 2012 | 5.370 | 5.394 | 5.133 | 5.140 | 458,727 | -0.23(-4.28%) |
Nov 13, 2012 | 5.452 | 5.452 | 5.355 | 5.370 | 205,813 | -0.08(-1.50%) |
Nov 12, 2012 | 5.432 | 5.471 | 5.409 | 5.452 | 123,702 | +0.02(+0.29%) |
Nov 09, 2012 | 5.518 | 5.534 | 5.425 | 5.436 | 312,946 | -0.11(-2.04%) |
Nov 08, 2012 | 5.549 | 5.577 | 5.538 | 5.549 | 219,172 | -0.01(-0.21%) |
Nov 07, 2012 | 5.600 | 5.631 | 5.534 | 5.561 | 190,642 | -0.10(-1.79%) |
Nov 06, 2012 | 5.577 | 5.799 | 5.561 | 5.662 | 364,242 | +0.08(+1.47%) |
Nov 05, 2012 | 5.592 | 5.615 | 5.553 | 5.580 | 151,739 | -0.04(-0.76%) |
Nov 02, 2012 | 5.713 | 5.721 | 5.615 | 5.623 | 136,424 | -0.06(-1.03%) |
Nov 01, 2012 | 5.608 | 5.693 | 5.577 | 5.682 | 196,168 | +0.10(+1.74%) |
Oct 31, 2012 | 5.608 | 5.627 | 5.542 | 5.584 | 298,478 | +0.06(+1.13%) |
Oct 26, 2012 | 5.584 | 5.522 | 5.522 | 5.522 | 521,795 | -0.02(-0.42%) |
Oct 25, 2012 | 5.615 | 5.631 | 5.526 | 5.545 | 204,784 | -0.03(-0.56%) |
Oct 24, 2012 | 5.584 | 5.596 | 5.534 | 5.577 | 143,226 | -0.01(-0.14%) |
Oct 23, 2012 | 5.608 | 5.612 | 5.538 | 5.584 | 269,556 | -0.06(-1.14%) |
Oct 19, 2012 | 5.706 | 5.714 | 5.592 | 5.649 | 302,530 | -0.07(-1.20%) |
Oct 18, 2012 | 5.695 | 5.725 | 5.664 | 5.718 | 280,447 | +0.05(+0.81%) |
Oct 17, 2012 | 5.622 | 5.678 | 5.603 | 5.672 | 260,818 | +0.06(+1.09%) |
Oct 16, 2012 | 5.798 | 5.798 | 5.580 | 5.611 | 1,176,984 | -0.20(-3.47%) |
Oct 15, 2012 | 5.744 | 5.825 | 5.710 | 5.813 | 353,347 | +0.05(+0.86%) |
Oct 12, 2012 | 5.721 | 5.779 | 5.714 | 5.763 | 218,622 | +0.07(+1.20%) |
Oct 11, 2012 | 5.691 | 5.740 | 5.676 | 5.695 | 162,649 | +0.03(+0.47%) |
Oct 10, 2012 | 5.702 | 5.778 | 5.660 | 5.668 | 366,148 | -0.03(-0.47%) |
Oct 09, 2012 | 5.710 | 5.725 | 5.676 | 5.695 | 275,007 | +0.01(+0.13%) |
Oct 08, 2012 | 5.718 | 5.721 | 5.687 | 5.687 | 269,554 | -0.04(-0.67%) |
Oct 05, 2012 | 5.721 | 5.775 | 5.718 | 5.725 | 273,542 | +0.01(+0.20%) |
Oct 04, 2012 | 5.657 | 5.714 | 5.622 | 5.714 | 358,390 | +0.06(+1.08%) |
Oct 03, 2012 | 5.668 | 5.691 | 5.638 | 5.653 | 373,212 | -0.03(-0.47%) |
Oct 02, 2012 | 5.657 | 5.691 | 5.630 | 5.679 | 322,075 | +0.02(+0.40%) |
Oct 01, 2012 | 6.205 | 6.205 | 5.641 | 5.657 | 341,796 | -0.06(-1.07%) |
Sep 28, 2012 | 5.771 | 5.775 | 5.702 | 5.718 | 221,187 | +0.00(+0.07%) |
Sep 27, 2012 | 5.710 | 5.752 | 5.682 | 5.714 | 309,374 | +0.05(+0.94%) |
Sep 26, 2012 | 5.710 | 5.782 | 5.638 | 5.660 | 392,489 | -0.02(-0.27%) |
Sep 25, 2012 | 5.847 | 5.847 | 5.638 | 5.676 | 455,054 | -0.06(-1.13%) |
Sep 24, 2012 | 5.714 | 5.756 | 5.664 | 5.740 | 519,601 | +0.07(+1.21%) |
Sep 21, 2012 | 5.714 | 5.718 | 5.649 | 5.672 | 251,535 | -0.03(-0.47%) |
Sep 20, 2012 | 5.798 | 5.798 | 5.672 | 5.699 | 550,661 | -0.08(-1.32%) |
Sep 19, 2012 | 5.786 | 5.809 | 5.752 | 5.775 | 384,020 | +0.05(+0.80%) |
Sep 18, 2012 | 5.653 | 5.744 | 5.645 | 5.729 | 313,223 | +0.07(+1.28%) |
Sep 17, 2012 | 5.619 | 5.657 | 5.619 | 5.657 | 219,811 | +0.03(+0.61%) |
Sep 14, 2012 | 5.588 | 5.664 | 5.573 | 5.622 | 417,288 | +0.08(+1.51%) |
Sep 13, 2012 | 5.516 | 5.588 | 5.516 | 5.539 | 441,952 | +0.02(+0.28%) |
Sep 12, 2012 | 5.561 | 5.577 | 5.508 | 5.523 | 341,281 | -0.03(-0.48%) |
Sep 11, 2012 | 5.527 | 5.554 | 5.508 | 5.550 | 330,090 | +0.03(+0.62%) |
Sep 10, 2012 | 5.531 | 5.539 | 5.504 | 5.516 | 266,824 | -0.03(-0.62%) |
Sep 07, 2012 | 5.516 | 5.550 | 5.497 | 5.550 | 239,010 | +0.02(+0.34%) |
Sep 06, 2012 | 5.497 | 5.531 | 5.489 | 5.531 | 283,823 | +0.05(+0.83%) |
Sep 05, 2012 | 5.512 | 5.519 | 5.470 | 5.485 | 408,154 | -0.05(-0.83%) |
Sep 04, 2012 | 5.508 | 5.546 | 5.466 | 5.531 | 346,222 | +0.00(+0.07%) |
Aug 31, 2012 | 5.542 | 5.550 | 5.470 | 5.527 | 543,053 | -0.01(-0.14%) |
Aug 30, 2012 | 5.519 | 5.554 | 5.493 | 5.535 | 480,023 | -0.01(-0.21%) |
Aug 29, 2012 | 5.459 | 5.561 | 5.459 | 5.546 | 446,680 | +0.12(+2.25%) |
Aug 27, 2012 | 5.470 | 5.478 | 5.398 | 5.424 | 485,728 | -0.03(-0.63%) |
Aug 24, 2012 | 5.390 | 5.466 | 5.371 | 5.459 | 471,908 | +0.07(+1.27%) |
Aug 23, 2012 | 5.485 | 5.497 | 5.359 | 5.390 | 576,916 | -0.09(-1.67%) |
Aug 22, 2012 | 5.447 | 5.481 | 5.434 | 5.481 | 372,501 | +0.03(+0.49%) |
Aug 21, 2012 | 5.436 | 5.478 | 5.413 | 5.455 | 492,128 | +0.05(+0.85%) |
Aug 20, 2012 | 5.519 | 5.519 | 5.386 | 5.409 | 590,992 | -0.10(-1.87%) |
Aug 17, 2012 | 5.439 | 5.522 | 5.428 | 5.512 | 398,118 | +0.10(+1.83%) |
Aug 16, 2012 | 5.478 | 5.478 | 5.413 | 5.413 | 497,617 | -0.05(-0.84%) |
Aug 15, 2012 | 5.436 | 5.470 | 5.424 | 5.459 | 443,650 | +0.03(+0.49%) |
Aug 14, 2012 | 5.432 | 5.436 | 5.401 | 5.432 | 542,506 | +0.02(+0.35%) |
Aug 13, 2012 | 5.428 | 5.436 | 5.405 | 5.413 | 325,493 | -0.02(-0.35%) |
Aug 10, 2012 | 5.428 | 5.432 | 5.394 | 5.432 | 432,524 | +0.00(+0.07%) |
Aug 09, 2012 | 5.394 | 5.428 | 5.394 | 5.428 | 576,740 | +0.05(+0.85%) |
Aug 08, 2012 | 5.371 | 5.401 | 5.363 | 5.382 | 527,700 | -0.01(-0.21%) |
Aug 07, 2012 | 5.367 | 5.401 | 5.367 | 5.394 | 904,567 | +0.03(+0.57%) |
Aug 06, 2012 | 5.363 | 5.375 | 5.350 | 5.363 | 1,120,029 | +0.05(+0.86%) |
Aug 03, 2012 | 5.310 | 5.352 | 5.310 | 5.318 | 173,310 | +0.06(+1.09%) |
Aug 02, 2012 | 5.268 | 5.281 | 5.238 | 5.260 | 219,160 | -0.02(-0.43%) |
Aug 01, 2012 | 5.283 | 5.302 | 5.268 | 5.283 | 256,890 | +0.03(+0.51%) |
Jul 31, 2012 | 5.280 | 5.280 | 5.223 | 5.257 | 328,885 | +0.00(+0.00%) |
Jul 30, 2012 | 5.230 | 5.264 | 5.211 | 5.257 | 274,907 | +0.02(+0.36%) |
Jul 27, 2012 | 5.260 | 5.276 | 5.219 | 5.238 | 319,119 | +0.00(+0.00%) |
Jul 26, 2012 | 5.230 | 5.260 | 5.200 | 5.238 | 190,251 | +0.06(+1.10%) |
Jul 25, 2012 | 5.169 | 5.180 | 5.150 | 5.180 | 184,835 | +0.02(+0.30%) |
Jul 24, 2012 | 5.230 | 5.234 | 5.150 | 5.165 | 251,923 | -0.05(-0.88%) |
Jul 23, 2012 | 5.200 | 5.222 | 5.161 | 5.211 | 303,908 | -0.02(-0.36%) |
Jul 20, 2012 | 5.200 | 5.241 | 5.173 | 5.230 | 281,287 | +0.03(+0.62%) |
Jul 19, 2012 | 5.213 | 5.224 | 5.191 | 5.198 | 473,274 | -0.01(-0.21%) |
Jul 18, 2012 | 5.153 | 5.209 | 5.138 | 5.209 | 346,044 | +0.05(+0.94%) |
Jul 17, 2012 | 5.172 | 5.176 | 5.124 | 5.161 | 334,297 | -0.00(-0.07%) |
Jul 16, 2012 | 5.165 | 5.165 | 5.120 | 5.165 | 334,533 | +0.03(+0.58%) |
Jul 13, 2012 | 5.068 | 5.142 | 5.049 | 5.135 | 265,809 | +0.10(+2.00%) |
Jul 12, 2012 | 4.967 | 5.034 | 4.967 | 5.034 | 287,998 | +0.01(+0.30%) |
Jul 11, 2012 | 5.019 | 5.031 | 4.990 | 5.019 | 201,175 | +0.03(+0.60%) |
Jul 10, 2012 | 5.049 | 5.049 | 4.975 | 4.990 | 350,734 | -0.01(-0.30%) |
Jul 09, 2012 | 5.005 | 5.027 | 4.986 | 5.005 | 161,657 | +0.01(+0.15%) |
Jul 06, 2012 | 4.990 | 5.016 | 4.987 | 4.997 | 244,916 | -0.01(-0.30%) |
Jul 05, 2012 | 4.990 | 5.038 | 4.971 | 5.012 | 415,217 | +0.01(+0.22%) |
Jul 03, 2012 | 5.005 | 5.019 | 4.997 | 5.001 | 300,524 | +0.01(+0.22%) |
Jul 02, 2012 | 4.993 | 5.016 | 4.964 | 4.990 | 197,391 | -0.01(-0.22%) |
Jun 29, 2012 | 4.971 | 5.005 | 4.964 | 5.001 | 328,986 | +0.08(+1.66%) |
Jun 28, 2012 | 4.911 | 4.923 | 4.875 | 4.919 | 262,054 | -0.01(-0.23%) |
Jun 27, 2012 | 4.911 | 4.934 | 4.900 | 4.930 | 282,147 | +0.04(+0.91%) |
Jun 26, 2012 | 4.874 | 4.911 | 4.859 | 4.885 | 249,861 | +0.03(+0.61%) |
Jun 25, 2012 | 4.893 | 4.893 | 4.848 | 4.856 | 208,814 | -0.07(-1.36%) |
Jun 22, 2012 | 4.911 | 4.949 | 4.893 | 4.923 | 205,422 | +0.04(+0.84%) |
Jun 21, 2012 | 4.941 | 4.949 | 4.882 | 4.882 | 207,945 | -0.06(-1.20%) |
Jun 20, 2012 | 4.938 | 4.952 | 4.919 | 4.941 | 214,326 | +0.00(+0.08%) |
Jun 19, 2012 | 4.893 | 4.960 | 4.897 | 4.938 | 199,738 | +0.04(+0.91%) |
Jun 18, 2012 | 4.867 | 4.893 | 4.867 | 4.893 | 157,137 | +0.01(+0.23%) |
Jun 15, 2012 | 4.874 | 4.897 | 4.852 | 4.882 | 196,021 | +0.02(+0.44%) |
Jun 14, 2012 | 4.841 | 4.871 | 4.833 | 4.860 | 284,431 | +0.04(+0.79%) |
Jun 13, 2012 | 4.841 | 4.867 | 4.818 | 4.822 | 249,923 | -0.02(-0.38%) |
Jun 12, 2012 | 4.818 | 4.841 | 4.800 | 4.841 | 134,986 | +0.03(+0.62%) |
Jun 11, 2012 | 4.848 | 4.856 | 4.807 | 4.811 | 143,667 | -0.02(-0.39%) |
Jun 08, 2012 | 4.807 | 4.833 | 4.785 | 4.830 | 149,612 | +0.03(+0.62%) |
Jun 07, 2012 | 4.796 | 4.833 | 4.789 | 4.800 | 255,405 | +0.02(+0.39%) |
Jun 06, 2012 | 4.707 | 4.789 | 4.707 | 4.781 | 173,593 | +0.09(+1.82%) |
Jun 05, 2012 | 4.696 | 4.725 | 4.677 | 4.696 | 192,535 | +0.01(+0.16%) |
Jun 04, 2012 | 4.718 | 4.737 | 4.655 | 4.688 | 181,661 | -0.04(-0.87%) |
Jun 01, 2012 | 4.774 | 4.778 | 4.699 | 4.729 | 333,799 | -0.09(-1.78%) |
May 31, 2012 | 4.807 | 4.826 | 4.774 | 4.815 | 243,301 | -0.01(-0.15%) |
May 30, 2012 | 4.826 | 4.833 | 4.804 | 4.822 | 227,412 | -0.01(-0.31%) |
May 29, 2012 | 4.815 | 4.863 | 4.815 | 4.837 | 191,035 | +0.03(+0.54%) |
May 25, 2012 | 4.807 | 4.818 | 4.792 | 4.811 | 151,732 | +0.01(+0.31%) |
May 24, 2012 | 4.785 | 4.804 | 4.773 | 4.796 | 198,888 | +0.03(+0.62%) |
May 23, 2012 | 4.711 | 4.766 | 4.696 | 4.766 | 384,584 | +0.03(+0.63%) |
May 22, 2012 | 4.733 | 4.763 | 4.718 | 4.737 | 232,260 | +0.03(+0.55%) |
May 21, 2012 | 4.673 | 4.718 | 4.666 | 4.711 | 375,567 | +0.03(+0.56%) |
May 18, 2012 | 4.770 | 4.770 | 4.640 | 4.685 | 199,563 | -0.07(-1.56%) |
May 17, 2012 | 4.811 | 4.814 | 4.733 | 4.759 | 290,846 | -0.04(-0.85%) |
May 16, 2012 | 4.845 | 4.859 | 4.781 | 4.800 | 248,899 | -0.03(-0.69%) |
May 15, 2012 | 4.841 | 4.856 | 4.819 | 4.833 | 167,930 | -0.02(-0.38%) |
May 14, 2012 | 4.867 | 4.879 | 4.837 | 4.852 | 147,496 | -0.04(-0.76%) |
May 11, 2012 | 4.897 | 4.938 | 4.889 | 4.889 | 202,541 | -0.01(-0.30%) |
May 10, 2012 | 4.919 | 4.938 | 4.893 | 4.904 | 138,015 | +0.01(+0.15%) |
May 09, 2012 | 4.885 | 4.908 | 4.852 | 4.897 | 155,065 | -0.01(-0.30%) |
May 08, 2012 | 4.919 | 4.926 | 4.885 | 4.911 | 250,245 | -0.04(-0.75%) |
May 07, 2012 | 4.911 | 4.949 | 4.900 | 4.949 | 127,646 | +0.00(+0.08%) |
May 04, 2012 | 4.978 | 4.982 | 4.926 | 4.945 | 104,906 | -0.05(-0.97%) |
May 03, 2012 | 5.027 | 5.027 | 4.975 | 4.993 | 174,840 | -0.02(-0.45%) |
May 02, 2012 | 4.997 | 5.016 | 4.981 | 5.016 | 206,349 | +0.00(+0.07%) |
May 01, 2012 | 5.031 | 5.053 | 5.001 | 5.012 | 291,658 | -0.01(-0.22%) |
Apr 30, 2012 | 5.038 | 5.038 | 5.001 | 5.023 | 185,372 | +0.00(+0.00%) |
Apr 27, 2012 | 5.005 | 5.027 | 4.990 | 5.023 | 182,811 | +0.03(+0.52%) |
Apr 26, 2012 | 4.986 | 5.001 | 4.971 | 4.997 | 349,723 | +0.01(+0.30%) |
Apr 25, 2012 | 4.978 | 5.001 | 4.971 | 4.982 | 226,382 | +0.04(+0.90%) |
Apr 24, 2012 | 4.934 | 4.967 | 4.932 | 4.938 | 156,615 | +0.01(+0.15%) |
Apr 23, 2012 | 4.919 | 4.930 | 4.893 | 4.930 | 203,183 | -0.02(-0.38%) |
Apr 20, 2012 | 4.960 | 4.982 | 4.949 | 4.949 | 104,783 | +0.01(+0.15%) |
Apr 19, 2012 | 4.967 | 5.001 | 4.934 | 4.941 | 317,921 | -0.00(-0.05%) |
Apr 18, 2012 | 4.983 | 4.994 | 4.940 | 4.943 | 298,220 | -0.04(-0.80%) |
Apr 17, 2012 | 4.947 | 4.994 | 4.947 | 4.983 | 411,384 | +0.06(+1.18%) |
Apr 16, 2012 | 4.951 | 4.954 | 4.914 | 4.925 | 162,111 | +0.01(+0.15%) |
Apr 13, 2012 | 4.954 | 4.958 | 4.918 | 4.918 | 134,041 | -0.03(-0.51%) |
Apr 12, 2012 | 4.929 | 4.969 | 4.929 | 4.943 | 330,566 | +0.02(+0.37%) |
Apr 11, 2012 | 4.951 | 4.951 | 4.904 | 4.925 | 203,510 | +0.03(+0.59%) |
Apr 10, 2012 | 4.951 | 4.951 | 4.882 | 4.896 | 189,455 | -0.05(-1.03%) |
Apr 09, 2012 | 4.954 | 4.962 | 4.929 | 4.947 | 139,968 | -0.03(-0.66%) |
Apr 05, 2012 | 4.983 | 4.994 | 4.965 | 4.980 | 135,610 | -0.01(-0.22%) |
Apr 04, 2012 | 4.951 | 5.002 | 4.951 | 4.991 | 350,697 | -0.01(-0.22%) |
Apr 03, 2012 | 4.998 | 5.013 | 4.976 | 5.002 | 141,546 | -0.01(-0.15%) |