Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.730 | 3.800 | 3.640 | 3.790 | 315,715 | +0.08(+2.16%) |
Nov 29, 2012 | 3.610 | 3.710 | 3.556 | 3.710 | 637,525 | +0.14(+3.92%) |
Nov 28, 2012 | 3.540 | 3.600 | 3.520 | 3.570 | 88,160 | +0.02(+0.56%) |
Nov 27, 2012 | 3.550 | 3.580 | 3.500 | 3.550 | 144,159 | +0.01(+0.28%) |
Nov 26, 2012 | 3.570 | 3.640 | 3.530 | 3.540 | 113,176 | -0.04(-1.12%) |
Nov 23, 2012 | 3.570 | 3.610 | 3.550 | 3.580 | 42,188 | +0.01(+0.28%) |
Nov 21, 2012 | 3.530 | 3.570 | 3.490 | 3.570 | 62,114 | +0.06(+1.71%) |
Nov 20, 2012 | 3.580 | 3.610 | 3.480 | 3.510 | 76,211 | -0.09(-2.50%) |
Nov 19, 2012 | 3.500 | 3.650 | 3.490 | 3.600 | 187,970 | +0.14(+4.05%) |
Nov 16, 2012 | 3.470 | 3.480 | 3.390 | 3.460 | 141,300 | -0.04(-1.14%) |
Nov 15, 2012 | 3.490 | 3.620 | 3.410 | 3.500 | 191,230 | +0.02(+0.57%) |
Nov 14, 2012 | 3.570 | 3.610 | 3.470 | 3.480 | 324,042 | -0.07(-1.97%) |
Nov 13, 2012 | 3.390 | 3.605 | 3.380 | 3.550 | 97,810 | +0.10(+2.90%) |
Nov 12, 2012 | 3.580 | 3.600 | 3.410 | 3.450 | 228,013 | -0.11(-3.09%) |
Nov 09, 2012 | 3.720 | 3.800 | 3.460 | 3.560 | 293,965 | -0.21(-5.57%) |
Nov 08, 2012 | 3.860 | 3.890 | 3.690 | 3.770 | 137,547 | -0.11(-2.84%) |
Nov 07, 2012 | 4.000 | 4.060 | 3.840 | 3.880 | 159,640 | -0.19(-4.67%) |
Nov 06, 2012 | 3.900 | 4.120 | 3.890 | 4.070 | 110,362 | +0.18(+4.63%) |
Nov 05, 2012 | 3.910 | 3.940 | 3.880 | 3.890 | 59,619 | -0.03(-0.77%) |
Nov 02, 2012 | 3.880 | 3.925 | 3.820 | 3.920 | 164,497 | +0.05(+1.29%) |
Nov 01, 2012 | 3.850 | 3.910 | 3.780 | 3.870 | 205,433 | +0.02(+0.52%) |
Oct 31, 2012 | 3.830 | 3.850 | 3.790 | 3.850 | 51,738 | +0.00(+0.00%) |
Oct 26, 2012 | 3.850 | 3.850 | 3.850 | 3.850 | 50,800 | +0.01(+0.26%) |
Oct 25, 2012 | 3.850 | 3.940 | 3.812 | 3.840 | 143,112 | +0.04(+1.05%) |
Oct 24, 2012 | 3.910 | 3.950 | 3.800 | 3.800 | 107,302 | -0.09(-2.31%) |
Oct 23, 2012 | 3.900 | 3.940 | 3.870 | 3.890 | 84,304 | -0.05(-1.27%) |
Oct 19, 2012 | 3.940 | 3.970 | 3.870 | 3.940 | 290,678 | -0.06(-1.50%) |
Oct 18, 2012 | 4.030 | 4.130 | 3.965 | 4.000 | 115,162 | -0.01(-0.25%) |
Oct 17, 2012 | 3.990 | 4.020 | 3.970 | 4.010 | 55,701 | +0.02(+0.52%) |
Oct 16, 2012 | 4.020 | 4.050 | 3.950 | 3.989 | 114,896 | -0.01(-0.27%) |
Oct 15, 2012 | 4.030 | 4.050 | 3.950 | 4.000 | 75,676 | -0.02(-0.50%) |
Oct 12, 2012 | 4.040 | 4.070 | 3.990 | 4.020 | 95,774 | -0.03(-0.74%) |
Oct 11, 2012 | 4.010 | 4.090 | 4.010 | 4.050 | 79,661 | +0.10(+2.53%) |
Oct 10, 2012 | 3.940 | 3.970 | 3.900 | 3.950 | 136,713 | +0.00(+0.00%) |
Oct 09, 2012 | 3.970 | 4.000 | 3.920 | 3.950 | 137,182 | +0.00(+0.00%) |
Oct 08, 2012 | 4.050 | 4.070 | 3.920 | 3.950 | 105,801 | -0.12(-2.95%) |
Oct 05, 2012 | 4.160 | 4.200 | 4.040 | 4.070 | 103,267 | -0.08(-1.93%) |
Oct 04, 2012 | 4.240 | 4.240 | 4.100 | 4.150 | 100,653 | -0.07(-1.66%) |
Oct 03, 2012 | 4.290 | 4.320 | 4.170 | 4.220 | 157,260 | -0.10(-2.31%) |
Oct 02, 2012 | 4.510 | 4.520 | 4.300 | 4.320 | 182,799 | -0.17(-3.79%) |
Oct 01, 2012 | 4.430 | 4.560 | 4.430 | 4.490 | 279,253 | +0.08(+1.83%) |
Sep 28, 2012 | 4.410 | 4.440 | 4.370 | 4.409 | 177,930 | -0.06(-1.36%) |
Sep 27, 2012 | 4.480 | 4.500 | 4.420 | 4.470 | 90,395 | +0.01(+0.22%) |
Sep 26, 2012 | 4.560 | 4.570 | 4.430 | 4.460 | 158,860 | -0.10(-2.19%) |
Sep 25, 2012 | 4.700 | 4.765 | 4.550 | 4.560 | 152,631 | -0.11(-2.36%) |
Sep 24, 2012 | 4.570 | 4.700 | 4.540 | 4.670 | 121,428 | +0.06(+1.30%) |
Sep 21, 2012 | 4.620 | 4.630 | 4.350 | 4.610 | 411,772 | +0.10(+2.22%) |
Sep 20, 2012 | 4.630 | 4.680 | 4.510 | 4.510 | 98,568 | -0.17(-3.63%) |
Sep 19, 2012 | 4.650 | 4.680 | 4.610 | 4.680 | 135,835 | +0.06(+1.30%) |
Sep 18, 2012 | 4.770 | 4.770 | 4.520 | 4.620 | 318,705 | -0.14(-2.94%) |
Sep 17, 2012 | 4.710 | 4.770 | 4.710 | 4.760 | 100,765 | +0.01(+0.21%) |
Sep 14, 2012 | 4.770 | 4.770 | 4.710 | 4.750 | 289,244 | -0.01(-0.21%) |
Sep 13, 2012 | 4.720 | 4.780 | 4.690 | 4.760 | 345,719 | +0.02(+0.42%) |
Sep 12, 2012 | 4.690 | 4.770 | 4.670 | 4.740 | 367,513 | +0.07(+1.50%) |
Sep 11, 2012 | 4.650 | 4.720 | 4.610 | 4.670 | 237,991 | +0.01(+0.21%) |
Sep 10, 2012 | 4.710 | 4.800 | 4.660 | 4.660 | 121,752 | -0.07(-1.48%) |
Sep 07, 2012 | 4.520 | 4.740 | 4.470 | 4.730 | 189,909 | +0.26(+5.82%) |
Sep 06, 2012 | 4.480 | 4.530 | 4.460 | 4.470 | 232,855 | +0.01(+0.22%) |
Sep 05, 2012 | 4.530 | 4.530 | 4.440 | 4.460 | 360,851 | -0.03(-0.67%) |
Sep 04, 2012 | 4.640 | 4.660 | 4.460 | 4.490 | 154,976 | -0.16(-3.44%) |
Aug 31, 2012 | 4.740 | 4.740 | 4.570 | 4.650 | 105,435 | -0.06(-1.27%) |
Aug 30, 2012 | 4.670 | 4.710 | 4.650 | 4.710 | 73,040 | -0.02(-0.42%) |
Aug 29, 2012 | 4.710 | 4.760 | 4.660 | 4.730 | 554,210 | -0.01(-0.21%) |
Aug 27, 2012 | 4.650 | 4.760 | 4.620 | 4.740 | 217,637 | +0.11(+2.38%) |
Aug 24, 2012 | 4.650 | 4.730 | 4.600 | 4.630 | 171,026 | -0.02(-0.43%) |
Aug 23, 2012 | 4.760 | 4.770 | 4.540 | 4.650 | 202,649 | -0.13(-2.72%) |
Aug 22, 2012 | 4.750 | 4.805 | 4.710 | 4.780 | 188,700 | +0.00(+0.00%) |
Aug 21, 2012 | 4.830 | 4.860 | 4.755 | 4.780 | 335,948 | -0.02(-0.42%) |
Aug 20, 2012 | 4.720 | 4.860 | 4.720 | 4.800 | 228,805 | +0.05(+1.05%) |
Aug 17, 2012 | 4.730 | 4.790 | 4.710 | 4.750 | 296,560 | +0.01(+0.21%) |
Aug 16, 2012 | 4.770 | 4.810 | 4.680 | 4.740 | 452,058 | -0.03(-0.63%) |
Aug 15, 2012 | 4.700 | 4.800 | 4.650 | 4.770 | 204,966 | +0.07(+1.49%) |
Aug 14, 2012 | 4.740 | 4.840 | 4.650 | 4.700 | 502,866 | +0.00(+0.00%) |
Aug 13, 2012 | 4.750 | 4.790 | 4.620 | 4.700 | 426,762 | -0.01(-0.21%) |
Aug 10, 2012 | 4.520 | 4.740 | 4.460 | 4.710 | 478,258 | +0.18(+3.97%) |
Aug 09, 2012 | 4.340 | 4.610 | 4.340 | 4.530 | 506,436 | +0.20(+4.62%) |
Aug 08, 2012 | 4.090 | 4.360 | 4.080 | 4.330 | 610,732 | +0.24(+5.87%) |
Aug 07, 2012 | 4.100 | 4.120 | 4.045 | 4.090 | 262,575 | +0.03(+0.74%) |
Aug 06, 2012 | 3.890 | 4.190 | 3.890 | 4.060 | 974,866 | +0.15(+3.84%) |
Aug 03, 2012 | 3.950 | 4.280 | 3.880 | 3.910 | 1,231,085 | -0.91(-18.88%) |
Aug 02, 2012 | 4.620 | 4.890 | 4.620 | 4.820 | 116,944 | +0.17(+3.66%) |
Aug 01, 2012 | 4.850 | 4.870 | 4.650 | 4.650 | 186,357 | -0.18(-3.73%) |
Jul 31, 2012 | 4.850 | 4.951 | 4.800 | 4.830 | 135,635 | -0.03(-0.62%) |
Jul 30, 2012 | 5.150 | 5.170 | 4.850 | 4.860 | 68,417 | -0.27(-5.26%) |
Jul 27, 2012 | 4.960 | 5.150 | 4.870 | 5.130 | 122,202 | +0.19(+3.85%) |
Jul 26, 2012 | 4.850 | 4.980 | 4.790 | 4.940 | 82,987 | +0.13(+2.70%) |
Jul 25, 2012 | 4.720 | 4.830 | 4.710 | 4.810 | 119,764 | +0.13(+2.78%) |
Jul 24, 2012 | 4.930 | 4.940 | 4.650 | 4.680 | 378,535 | -0.22(-4.49%) |
Jul 23, 2012 | 5.000 | 5.030 | 4.890 | 4.900 | 122,320 | -0.23(-4.48%) |
Jul 20, 2012 | 5.320 | 5.325 | 5.100 | 5.130 | 94,152 | -0.23(-4.29%) |
Jul 19, 2012 | 5.520 | 5.520 | 5.360 | 5.360 | 55,195 | -0.15(-2.72%) |
Jul 18, 2012 | 5.500 | 5.560 | 5.440 | 5.510 | 78,747 | +0.01(+0.18%) |
Jul 17, 2012 | 5.520 | 5.590 | 5.410 | 5.500 | 74,986 | +0.04(+0.73%) |
Jul 16, 2012 | 5.590 | 5.590 | 5.441 | 5.460 | 44,627 | -0.17(-3.02%) |
Jul 13, 2012 | 5.540 | 5.750 | 5.540 | 5.630 | 161,752 | +0.10(+1.81%) |
Jul 12, 2012 | 5.330 | 5.600 | 5.300 | 5.530 | 132,604 | +0.14(+2.60%) |
Jul 11, 2012 | 5.380 | 5.490 | 5.350 | 5.390 | 122,020 | +0.01(+0.19%) |
Jul 10, 2012 | 5.690 | 5.690 | 5.300 | 5.380 | 207,807 | -0.25(-4.44%) |
Jul 09, 2012 | 5.580 | 5.670 | 5.490 | 5.630 | 167,989 | +0.02(+0.36%) |
Jul 06, 2012 | 5.480 | 5.650 | 5.461 | 5.610 | 190,948 | +0.05(+0.90%) |
Jul 05, 2012 | 5.370 | 5.600 | 5.350 | 5.560 | 205,758 | +0.20(+3.73%) |
Jul 03, 2012 | 5.150 | 5.380 | 5.140 | 5.360 | 124,392 | +0.19(+3.68%) |
Jul 02, 2012 | 5.250 | 5.260 | 4.990 | 5.170 | 153,085 | -0.03(-0.58%) |
Jun 29, 2012 | 5.060 | 5.240 | 5.035 | 5.200 | 160,130 | +0.27(+5.48%) |
Jun 28, 2012 | 4.880 | 5.010 | 4.880 | 4.930 | 113,491 | +0.02(+0.41%) |
Jun 27, 2012 | 4.950 | 4.980 | 4.870 | 4.910 | 132,841 | -0.02(-0.41%) |
Jun 26, 2012 | 4.950 | 4.990 | 4.870 | 4.930 | 65,968 | -0.01(-0.20%) |
Jun 25, 2012 | 5.080 | 5.080 | 4.900 | 4.940 | 182,131 | -0.25(-4.82%) |
Jun 22, 2012 | 5.000 | 5.210 | 5.000 | 5.190 | 193,848 | +0.17(+3.39%) |
Jun 21, 2012 | 5.160 | 5.160 | 5.010 | 5.020 | 102,613 | -0.15(-2.90%) |
Jun 20, 2012 | 5.290 | 5.300 | 5.100 | 5.170 | 80,746 | -0.11(-2.08%) |
Jun 19, 2012 | 5.060 | 5.320 | 5.050 | 5.280 | 193,191 | +0.22(+4.35%) |
Jun 18, 2012 | 4.990 | 5.100 | 4.990 | 5.060 | 158,999 | +0.00(+0.00%) |
Jun 15, 2012 | 5.040 | 5.100 | 4.970 | 5.060 | 222,106 | -0.01(-0.20%) |
Jun 14, 2012 | 4.970 | 5.080 | 4.900 | 5.070 | 132,727 | +0.10(+2.01%) |
Jun 13, 2012 | 5.030 | 5.060 | 4.920 | 4.970 | 140,107 | -0.07(-1.39%) |
Jun 12, 2012 | 5.010 | 5.110 | 4.930 | 5.040 | 217,259 | +0.05(+1.00%) |
Jun 11, 2012 | 5.200 | 5.200 | 4.960 | 4.990 | 203,282 | -0.14(-2.73%) |
Jun 08, 2012 | 5.010 | 5.180 | 5.010 | 5.130 | 155,713 | +0.10(+1.99%) |
Jun 07, 2012 | 5.040 | 5.080 | 4.950 | 5.030 | 220,407 | +0.05(+1.00%) |
Jun 06, 2012 | 4.890 | 4.980 | 4.880 | 4.980 | 149,254 | +0.11(+2.26%) |
Jun 05, 2012 | 4.730 | 4.880 | 4.730 | 4.870 | 139,606 | +0.11(+2.31%) |
Jun 04, 2012 | 4.810 | 4.900 | 4.670 | 4.760 | 168,758 | -0.03(-0.63%) |
Jun 01, 2012 | 4.920 | 5.040 | 4.790 | 4.790 | 273,008 | -0.28(-5.52%) |
May 31, 2012 | 5.000 | 5.080 | 4.920 | 5.070 | 191,578 | +0.07(+1.40%) |
May 30, 2012 | 5.010 | 5.050 | 4.950 | 5.000 | 207,685 | -0.09(-1.77%) |
May 29, 2012 | 5.070 | 5.090 | 4.960 | 5.090 | 195,812 | +0.04(+0.79%) |
May 25, 2012 | 5.100 | 5.190 | 5.010 | 5.050 | 82,771 | -0.04(-0.79%) |
May 24, 2012 | 5.090 | 5.110 | 4.960 | 5.090 | 159,053 | +0.02(+0.39%) |
May 23, 2012 | 5.000 | 5.090 | 4.930 | 5.070 | 164,935 | +0.02(+0.40%) |
May 22, 2012 | 5.280 | 5.280 | 4.950 | 5.050 | 192,467 | -0.24(-4.54%) |
May 21, 2012 | 5.140 | 5.306 | 5.110 | 5.290 | 114,124 | +0.15(+2.92%) |
May 18, 2012 | 5.200 | 5.360 | 5.100 | 5.140 | 220,495 | -0.06(-1.15%) |
May 17, 2012 | 5.520 | 5.620 | 5.200 | 5.200 | 197,306 | -0.32(-5.80%) |
May 16, 2012 | 5.790 | 5.790 | 5.510 | 5.520 | 285,851 | -0.27(-4.66%) |
May 15, 2012 | 5.610 | 5.800 | 5.580 | 5.790 | 234,880 | +0.19(+3.39%) |
May 14, 2012 | 5.500 | 5.660 | 5.460 | 5.600 | 243,272 | +0.02(+0.36%) |
May 11, 2012 | 5.120 | 5.750 | 5.120 | 5.580 | 447,990 | +0.43(+8.35%) |
May 10, 2012 | 5.370 | 5.370 | 5.130 | 5.150 | 177,413 | -0.19(-3.56%) |
May 09, 2012 | 5.370 | 5.420 | 5.230 | 5.340 | 223,453 | -0.12(-2.20%) |
May 08, 2012 | 5.120 | 5.490 | 5.060 | 5.460 | 198,830 | +0.31(+6.02%) |
May 07, 2012 | 5.320 | 5.370 | 5.140 | 5.150 | 94,077 | -0.21(-3.92%) |
May 04, 2012 | 5.410 | 5.470 | 5.340 | 5.360 | 172,909 | -0.09(-1.65%) |
May 03, 2012 | 5.390 | 5.500 | 5.350 | 5.450 | 168,878 | +0.04(+0.74%) |
May 02, 2012 | 5.310 | 5.450 | 5.280 | 5.410 | 98,938 | +0.05(+0.93%) |
May 01, 2012 | 5.300 | 5.570 | 5.300 | 5.360 | 170,301 | +0.06(+1.13%) |
Apr 30, 2012 | 5.420 | 5.460 | 5.280 | 5.300 | 225,736 | -0.14(-2.57%) |
Apr 27, 2012 | 5.260 | 5.490 | 5.140 | 5.440 | 153,010 | +0.21(+4.02%) |
Apr 26, 2012 | 5.290 | 5.290 | 5.190 | 5.230 | 63,626 | -0.08(-1.51%) |
Apr 25, 2012 | 5.280 | 5.360 | 5.231 | 5.310 | 148,915 | +0.12(+2.31%) |
Apr 24, 2012 | 5.100 | 5.210 | 5.085 | 5.190 | 142,915 | +0.09(+1.76%) |
Apr 23, 2012 | 5.040 | 5.110 | 4.940 | 5.100 | 253,074 | -0.04(-0.78%) |
Apr 20, 2012 | 5.210 | 5.280 | 5.120 | 5.140 | 169,673 | +0.05(+0.98%) |
Apr 19, 2012 | 5.280 | 5.350 | 5.030 | 5.090 | 168,532 | -0.20(-3.78%) |
Apr 18, 2012 | 5.470 | 5.470 | 5.260 | 5.290 | 123,011 | -0.22(-3.99%) |
Apr 17, 2012 | 5.440 | 5.630 | 5.440 | 5.510 | 131,433 | +0.14(+2.61%) |
Apr 16, 2012 | 5.360 | 5.410 | 5.270 | 5.370 | 210,416 | +0.02(+0.37%) |
Apr 13, 2012 | 5.400 | 5.410 | 5.310 | 5.350 | 141,304 | -0.09(-1.65%) |
Apr 12, 2012 | 5.200 | 5.475 | 5.170 | 5.440 | 183,503 | +0.25(+4.82%) |
Apr 11, 2012 | 5.100 | 5.190 | 5.060 | 5.190 | 140,932 | +0.17(+3.39%) |
Apr 10, 2012 | 5.200 | 5.240 | 5.000 | 5.020 | 258,387 | -0.17(-3.28%) |
Apr 09, 2012 | 5.180 | 5.330 | 5.160 | 5.190 | 168,784 | -0.11(-2.08%) |
Apr 05, 2012 | 5.330 | 5.400 | 5.300 | 5.300 | 115,399 | -0.07(-1.30%) |
Apr 04, 2012 | 5.490 | 5.490 | 5.350 | 5.370 | 260,613 | -0.18(-3.24%) |
Apr 03, 2012 | 5.710 | 5.760 | 5.510 | 5.550 | 176,880 | -0.17(-2.97%) |
Apr 02, 2012 | 5.740 | 5.880 | 5.690 | 5.720 | 463,947 | -0.07(-1.21%) |
Mar 30, 2012 | 5.830 | 5.830 | 5.770 | 5.790 | 145,583 | -0.01(-0.17%) |
Mar 29, 2012 | 5.700 | 5.830 | 5.660 | 5.800 | 255,428 | +0.07(+1.22%) |
Mar 28, 2012 | 5.660 | 5.780 | 5.560 | 5.730 | 243,348 | +0.08(+1.42%) |
Mar 27, 2012 | 5.760 | 5.820 | 5.640 | 5.650 | 160,405 | -0.11(-1.91%) |
Mar 26, 2012 | 5.750 | 5.830 | 5.615 | 5.760 | 537,904 | +0.09(+1.59%) |
Mar 23, 2012 | 5.660 | 5.690 | 5.490 | 5.670 | 117,141 | +0.00(+0.00%) |
Mar 22, 2012 | 5.640 | 5.690 | 5.580 | 5.670 | 159,162 | +0.01(+0.18%) |
Mar 21, 2012 | 5.740 | 5.780 | 5.650 | 5.660 | 118,476 | -0.07(-1.22%) |
Mar 20, 2012 | 5.690 | 5.780 | 5.640 | 5.730 | 144,204 | -0.03(-0.52%) |
Mar 19, 2012 | 5.710 | 5.860 | 5.680 | 5.760 | 146,235 | +0.02(+0.35%) |
Mar 16, 2012 | 5.810 | 5.860 | 5.680 | 5.740 | 218,004 | -0.05(-0.86%) |
Mar 15, 2012 | 5.800 | 5.810 | 5.600 | 5.790 | 157,862 | +0.00(+0.00%) |
Mar 14, 2012 | 5.800 | 5.840 | 5.750 | 5.790 | 105,113 | -0.02(-0.34%) |
Mar 13, 2012 | 5.670 | 5.840 | 5.660 | 5.810 | 200,407 | +0.16(+2.83%) |
Mar 12, 2012 | 5.660 | 5.720 | 5.521 | 5.650 | 207,632 | -0.03(-0.53%) |
Mar 09, 2012 | 5.620 | 5.740 | 5.560 | 5.680 | 269,099 | +0.05(+0.89%) |
Mar 08, 2012 | 5.670 | 5.680 | 5.450 | 5.630 | 180,107 | -0.01(-0.18%) |
Mar 07, 2012 | 5.450 | 5.640 | 5.430 | 5.640 | 232,280 | +0.22(+4.06%) |
Mar 06, 2012 | 5.250 | 5.560 | 5.080 | 5.420 | 533,643 | -0.21(-3.73%) |
Mar 05, 2012 | 5.550 | 5.640 | 5.480 | 5.630 | 197,414 | +0.23(+4.26%) |
Mar 02, 2012 | 5.620 | 5.780 | 5.400 | 5.400 | 199,590 | -0.22(-3.91%) |
Mar 01, 2012 | 5.470 | 5.820 | 5.365 | 5.620 | 195,467 | +0.19(+3.50%) |
Feb 29, 2012 | 5.640 | 5.770 | 5.430 | 5.430 | 226,673 | -0.16(-2.86%) |
Feb 28, 2012 | 5.700 | 5.780 | 5.580 | 5.590 | 181,425 | -0.10(-1.76%) |
Feb 27, 2012 | 5.500 | 5.750 | 5.500 | 5.690 | 129,058 | +0.15(+2.71%) |
Feb 24, 2012 | 5.670 | 5.769 | 5.520 | 5.540 | 117,426 | -0.14(-2.46%) |
Feb 23, 2012 | 5.700 | 5.880 | 5.550 | 5.680 | 163,281 | -0.02(-0.35%) |
Feb 22, 2012 | 5.890 | 5.919 | 5.660 | 5.700 | 179,343 | -0.19(-3.23%) |
Feb 21, 2012 | 5.970 | 6.000 | 5.870 | 5.890 | 157,596 | -0.06(-1.01%) |
Feb 17, 2012 | 5.920 | 5.990 | 5.840 | 5.950 | 129,320 | +0.06(+1.02%) |
Feb 16, 2012 | 5.530 | 5.990 | 5.470 | 5.890 | 965,628 | +0.36(+6.51%) |
Feb 15, 2012 | 5.890 | 5.920 | 5.470 | 5.530 | 227,395 | -0.35(-5.95%) |
Feb 14, 2012 | 5.920 | 5.970 | 5.720 | 5.880 | 212,074 | -0.07(-1.18%) |
Feb 13, 2012 | 5.920 | 6.080 | 5.848 | 5.950 | 266,969 | +0.08(+1.45%) |
Feb 10, 2012 | 5.920 | 6.010 | 5.810 | 5.865 | 308,351 | -0.12(-2.09%) |
Feb 09, 2012 | 6.600 | 6.600 | 5.960 | 5.990 | 793,689 | -0.61(-9.24%) |
Feb 08, 2012 | 6.740 | 6.770 | 6.530 | 6.600 | 157,248 | -0.13(-1.93%) |
Feb 07, 2012 | 6.690 | 6.880 | 6.610 | 6.730 | 140,106 | +0.04(+0.60%) |
Feb 06, 2012 | 6.640 | 6.720 | 6.540 | 6.690 | 114,806 | +0.02(+0.30%) |
Feb 03, 2012 | 6.480 | 6.800 | 6.430 | 6.670 | 563,568 | +0.29(+4.55%) |
Feb 02, 2012 | 6.360 | 6.400 | 6.210 | 6.380 | 249,279 | +0.04(+0.63%) |
Feb 01, 2012 | 6.070 | 6.390 | 6.000 | 6.340 | 473,736 | +0.32(+5.32%) |
Jan 31, 2012 | 6.090 | 6.090 | 5.830 | 6.020 | 205,034 | -0.06(-0.99%) |
Jan 30, 2012 | 5.890 | 6.130 | 5.850 | 6.080 | 217,026 | +0.12(+2.01%) |
Jan 27, 2012 | 5.790 | 5.990 | 5.620 | 5.960 | 320,613 | +0.16(+2.76%) |
Jan 26, 2012 | 5.970 | 6.010 | 5.750 | 5.800 | 318,150 | -0.15(-2.52%) |
Jan 25, 2012 | 5.820 | 6.000 | 5.710 | 5.950 | 220,137 | +0.11(+1.88%) |
Jan 24, 2012 | 5.730 | 5.890 | 5.600 | 5.840 | 208,050 | +0.07(+1.21%) |
Jan 23, 2012 | 5.600 | 5.840 | 5.460 | 5.770 | 191,909 | +0.17(+3.04%) |
Jan 20, 2012 | 5.040 | 5.630 | 5.000 | 5.600 | 429,881 | +0.57(+11.33%) |
Jan 19, 2012 | 4.870 | 5.050 | 4.830 | 5.030 | 160,482 | +0.17(+3.50%) |
Jan 18, 2012 | 4.830 | 4.930 | 4.830 | 4.860 | 181,698 | +0.02(+0.41%) |
Jan 17, 2012 | 4.940 | 4.940 | 4.810 | 4.840 | 122,288 | -0.06(-1.22%) |
Jan 13, 2012 | 4.830 | 4.920 | 4.830 | 4.900 | 119,461 | +0.00(+0.00%) |
Jan 12, 2012 | 4.850 | 4.920 | 4.750 | 4.900 | 81,329 | +0.05(+1.03%) |
Jan 11, 2012 | 4.790 | 4.870 | 4.780 | 4.850 | 78,254 | +0.03(+0.62%) |
Jan 10, 2012 | 4.850 | 4.850 | 4.750 | 4.820 | 117,878 | +0.05(+1.05%) |
Jan 09, 2012 | 4.860 | 4.880 | 4.750 | 4.770 | 86,435 | -0.05(-1.04%) |
Jan 06, 2012 | 4.800 | 4.890 | 4.750 | 4.820 | 95,049 | +0.02(+0.42%) |
Jan 05, 2012 | 4.780 | 4.860 | 4.720 | 4.800 | 121,652 | -0.04(-0.83%) |
Jan 04, 2012 | 4.790 | 4.880 | 4.710 | 4.840 | 152,011 | +0.12(+2.54%) |
Dec 30, 2011 | 4.750 | 4.800 | 4.720 | 4.720 | 124,802 | -0.03(-0.63%) |
Dec 29, 2011 | 4.660 | 4.810 | 4.660 | 4.750 | 113,392 | +0.09(+1.93%) |
Dec 28, 2011 | 4.720 | 4.760 | 4.640 | 4.660 | 144,815 | -0.07(-1.48%) |
Dec 27, 2011 | 4.750 | 4.810 | 4.710 | 4.730 | 71,722 | -0.06(-1.25%) |
Dec 23, 2011 | 4.780 | 4.810 | 4.740 | 4.790 | 50,642 | +0.00(+0.00%) |
Dec 21, 2011 | 4.690 | 4.800 | 4.640 | 4.790 | 138,385 | +0.10(+2.13%) |
Dec 20, 2011 | 4.690 | 4.770 | 4.572 | 4.690 | 270,720 | +0.09(+1.96%) |
Dec 19, 2011 | 4.940 | 4.990 | 4.580 | 4.600 | 178,429 | -0.29(-5.93%) |
Dec 16, 2011 | 4.890 | 5.030 | 4.820 | 4.890 | 310,897 | +0.05(+1.03%) |
Dec 15, 2011 | 4.790 | 4.840 | 4.610 | 4.840 | 199,748 | +0.14(+2.98%) |
Dec 14, 2011 | 4.720 | 4.830 | 4.630 | 4.700 | 492,034 | -0.07(-1.47%) |
Dec 13, 2011 | 5.010 | 5.110 | 4.760 | 4.770 | 166,038 | -0.18(-3.64%) |
Dec 12, 2011 | 5.010 | 5.040 | 4.810 | 4.950 | 201,223 | -0.15(-2.94%) |
Dec 09, 2011 | 5.100 | 5.190 | 5.090 | 5.100 | 208,711 | +0.03(+0.59%) |
Dec 08, 2011 | 5.040 | 5.180 | 5.040 | 5.070 | 356,744 | -0.04(-0.78%) |
Dec 07, 2011 | 5.100 | 5.190 | 5.030 | 5.110 | 231,004 | -0.04(-0.78%) |
Dec 06, 2011 | 5.130 | 5.200 | 5.000 | 5.150 | 202,715 | +0.03(+0.59%) |
Dec 05, 2011 | 5.200 | 5.200 | 5.000 | 5.120 | 183,647 | +0.06(+1.19%) |
Dec 02, 2011 | 4.890 | 5.079 | 4.861 | 5.060 | 201,715 | +0.27(+5.64%) |