Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.970 | 5.004 | 4.864 | 4.885 | 2,145,087 | -0.07(-1.37%) |
Mar 27, 2013 | 4.805 | 4.978 | 4.767 | 4.953 | 2,111,270 | +0.19(+4.00%) |
Mar 26, 2013 | 4.991 | 5.075 | 4.695 | 4.762 | 2,864,172 | -0.21(-4.25%) |
Mar 25, 2013 | 4.843 | 5.054 | 4.724 | 4.974 | 3,642,753 | +0.26(+5.47%) |
Mar 22, 2013 | 4.534 | 4.906 | 4.513 | 4.716 | 7,154,983 | +0.22(+4.79%) |
Mar 21, 2013 | 4.335 | 4.543 | 4.230 | 4.500 | 2,779,778 | +0.17(+3.91%) |
Mar 20, 2013 | 4.268 | 4.369 | 4.208 | 4.331 | 1,978,391 | +0.11(+2.61%) |
Mar 19, 2013 | 4.225 | 4.347 | 4.196 | 4.221 | 3,118,882 | +0.08(+1.84%) |
Mar 18, 2013 | 4.056 | 4.221 | 4.043 | 4.145 | 2,750,955 | +0.16(+3.92%) |
Mar 15, 2013 | 3.955 | 4.039 | 3.942 | 3.988 | 1,872,392 | +0.04(+1.07%) |
Mar 14, 2013 | 3.853 | 3.955 | 3.853 | 3.946 | 1,617,508 | +0.09(+2.41%) |
Mar 13, 2013 | 3.794 | 3.857 | 3.786 | 3.853 | 951,948 | +0.05(+1.45%) |
Mar 12, 2013 | 3.819 | 3.832 | 3.777 | 3.798 | 816,795 | -0.03(-0.77%) |
Mar 11, 2013 | 3.849 | 3.857 | 3.807 | 3.828 | 887,821 | -0.02(-0.55%) |
Mar 08, 2013 | 3.798 | 3.891 | 3.781 | 3.849 | 1,686,026 | +0.08(+2.25%) |
Mar 07, 2013 | 3.773 | 3.785 | 3.756 | 3.764 | 677,710 | -0.01(-0.34%) |
Mar 06, 2013 | 3.764 | 3.807 | 3.756 | 3.777 | 1,204,402 | +0.02(+0.56%) |
Mar 05, 2013 | 3.722 | 3.785 | 3.714 | 3.756 | 1,364,187 | +0.04(+1.14%) |
Mar 04, 2013 | 3.769 | 3.785 | 3.697 | 3.714 | 1,381,309 | -0.05(-1.35%) |
Mar 01, 2013 | 3.764 | 3.807 | 3.744 | 3.764 | 941,685 | -0.02(-0.45%) |
Feb 28, 2013 | 3.821 | 3.836 | 3.769 | 3.781 | 1,041,191 | -0.07(-1.76%) |
Feb 27, 2013 | 3.798 | 3.879 | 3.774 | 3.849 | 920,621 | +0.05(+1.34%) |
Feb 26, 2013 | 3.942 | 3.959 | 3.764 | 3.798 | 1,557,615 | -0.11(-2.92%) |
Feb 25, 2013 | 3.807 | 3.938 | 3.798 | 3.912 | 2,915,537 | +0.11(+3.01%) |
Feb 22, 2013 | 3.777 | 3.807 | 3.722 | 3.798 | 1,568,059 | +0.06(+1.58%) |
Feb 21, 2013 | 3.709 | 3.786 | 3.680 | 3.739 | 2,270,563 | +0.06(+1.73%) |
Feb 20, 2013 | 3.730 | 3.769 | 3.663 | 3.675 | 1,576,539 | -0.05(-1.36%) |
Feb 19, 2013 | 3.709 | 3.764 | 3.688 | 3.726 | 1,259,977 | +0.02(+0.46%) |
Feb 15, 2013 | 3.798 | 3.798 | 3.701 | 3.709 | 1,141,769 | -0.02(-0.57%) |
Feb 14, 2013 | 3.747 | 3.777 | 3.705 | 3.730 | 1,445,254 | -0.02(-0.56%) |
Feb 13, 2013 | 3.807 | 3.874 | 3.735 | 3.752 | 1,648,447 | -0.03(-0.89%) |
Feb 12, 2013 | 3.726 | 3.807 | 3.722 | 3.785 | 1,439,769 | +0.05(+1.47%) |
Feb 11, 2013 | 3.722 | 3.730 | 3.688 | 3.730 | 803,992 | +0.03(+0.69%) |
Feb 08, 2013 | 3.701 | 3.739 | 3.684 | 3.705 | 646,172 | +0.00(+0.00%) |
Feb 07, 2013 | 3.747 | 3.752 | 3.667 | 3.705 | 876,198 | -0.03(-0.68%) |
Feb 06, 2013 | 3.692 | 3.747 | 3.688 | 3.730 | 739,011 | +0.05(+1.26%) |
Feb 04, 2013 | 3.718 | 3.718 | 3.663 | 3.684 | 844,403 | -0.01(-0.23%) |
Feb 01, 2013 | 3.680 | 3.701 | 3.663 | 3.692 | 1,114,388 | +0.04(+1.04%) |
Jan 31, 2013 | 3.747 | 3.752 | 3.629 | 3.654 | 2,342,313 | -0.11(-2.81%) |
Jan 30, 2013 | 3.849 | 3.868 | 3.730 | 3.760 | 2,752,142 | -0.09(-2.41%) |
Jan 29, 2013 | 3.870 | 3.874 | 3.798 | 3.853 | 1,588,068 | -0.03(-0.76%) |
Jan 28, 2013 | 3.773 | 3.891 | 3.773 | 3.883 | 1,679,252 | +0.14(+3.73%) |
Jan 25, 2013 | 3.722 | 3.810 | 3.698 | 3.743 | 1,665,028 | +0.04(+1.01%) |
Jan 24, 2013 | 3.685 | 3.731 | 3.664 | 3.706 | 1,440,411 | +0.02(+0.45%) |
Jan 23, 2013 | 3.706 | 3.739 | 3.673 | 3.689 | 1,368,595 | -0.01(-0.34%) |
Jan 22, 2013 | 3.585 | 3.706 | 3.581 | 3.702 | 2,547,950 | +0.12(+3.48%) |
Jan 18, 2013 | 3.585 | 3.589 | 3.535 | 3.577 | 2,645,770 | +0.00(+0.00%) |
Jan 17, 2013 | 3.594 | 3.760 | 3.544 | 3.577 | 3,780,021 | -0.11(-3.04%) |
Jan 16, 2013 | 3.714 | 3.922 | 3.681 | 3.689 | 872,012 | -0.02(-0.45%) |
Jan 15, 2013 | 3.747 | 3.785 | 3.697 | 3.706 | 1,020,436 | -0.05(-1.44%) |
Jan 14, 2013 | 3.801 | 3.835 | 3.739 | 3.760 | 1,454,233 | -0.04(-1.09%) |
Jan 11, 2013 | 3.972 | 3.992 | 3.793 | 3.801 | 1,608,982 | -0.15(-3.68%) |
Jan 10, 2013 | 3.872 | 3.963 | 3.864 | 3.947 | 1,252,601 | +0.12(+3.15%) |
Jan 09, 2013 | 3.893 | 3.901 | 3.781 | 3.826 | 1,077,567 | -0.05(-1.18%) |
Jan 08, 2013 | 3.781 | 3.899 | 3.781 | 3.872 | 1,389,382 | +0.08(+2.19%) |
Jan 07, 2013 | 3.843 | 3.855 | 3.743 | 3.789 | 1,676,113 | -0.01(-0.33%) |
Jan 04, 2013 | 3.643 | 3.830 | 3.627 | 3.801 | 3,127,091 | +0.18(+5.05%) |
Jan 03, 2013 | 3.660 | 3.681 | 3.581 | 3.619 | 1,356,908 | -0.04(-1.02%) |
Jan 02, 2013 | 3.677 | 3.693 | 3.619 | 3.656 | 1,719,490 | +0.02(+0.69%) |
Dec 31, 2012 | 3.444 | 3.648 | 3.439 | 3.631 | 2,418,985 | +0.17(+5.05%) |
Dec 28, 2012 | 3.486 | 3.540 | 3.448 | 3.457 | 1,826,659 | -0.06(-1.65%) |
Dec 27, 2012 | 3.511 | 3.569 | 3.481 | 3.515 | 1,562,598 | +0.01(+0.36%) |
Dec 26, 2012 | 3.531 | 3.544 | 3.469 | 3.502 | 1,376,203 | -0.02(-0.59%) |
Dec 24, 2012 | 3.519 | 3.552 | 3.490 | 3.523 | 749,823 | -0.03(-0.82%) |
Dec 21, 2012 | 3.623 | 3.635 | 3.527 | 3.552 | 1,880,216 | -0.12(-3.28%) |
Dec 20, 2012 | 3.718 | 3.722 | 3.648 | 3.673 | 1,197,111 | -0.05(-1.34%) |
Dec 19, 2012 | 3.781 | 3.781 | 3.702 | 3.722 | 1,251,186 | -0.05(-1.32%) |
Dec 18, 2012 | 3.656 | 3.776 | 3.635 | 3.772 | 1,937,795 | +0.12(+3.30%) |
Dec 17, 2012 | 3.540 | 3.656 | 3.540 | 3.652 | 1,422,652 | +0.11(+3.17%) |
Dec 14, 2012 | 3.506 | 3.556 | 3.481 | 3.540 | 1,086,498 | +0.04(+1.19%) |
Dec 13, 2012 | 3.398 | 3.573 | 3.386 | 3.498 | 2,055,197 | +0.10(+2.81%) |
Dec 12, 2012 | 3.486 | 3.508 | 3.394 | 3.402 | 1,651,739 | -0.07(-1.92%) |
Dec 11, 2012 | 3.490 | 3.548 | 3.440 | 3.469 | 1,344,786 | -0.02(-0.60%) |
Dec 10, 2012 | 3.506 | 3.531 | 3.452 | 3.490 | 731,941 | -0.02(-0.47%) |
Dec 07, 2012 | 3.477 | 3.527 | 3.469 | 3.506 | 1,086,134 | +0.04(+1.08%) |
Dec 06, 2012 | 3.544 | 3.549 | 3.398 | 3.469 | 2,304,970 | -0.09(-2.45%) |
Dec 05, 2012 | 3.718 | 3.722 | 3.548 | 3.556 | 1,686,191 | -0.16(-4.25%) |
Dec 04, 2012 | 3.739 | 3.776 | 3.689 | 3.714 | 1,151,064 | -0.06(-1.65%) |
Nov 30, 2012 | 3.793 | 3.801 | 3.747 | 3.776 | 1,031,289 | -0.00(-0.11%) |
Nov 29, 2012 | 3.810 | 3.843 | 3.752 | 3.781 | 1,258,289 | -0.01(-0.33%) |
Nov 28, 2012 | 3.843 | 3.859 | 3.739 | 3.793 | 1,695,944 | -0.07(-1.72%) |
Nov 27, 2012 | 3.934 | 3.934 | 3.814 | 3.859 | 1,883,276 | +0.01(+0.22%) |
Nov 26, 2012 | 3.928 | 3.928 | 3.799 | 3.851 | 2,070,732 | +0.01(+0.21%) |
Nov 23, 2012 | 3.730 | 3.843 | 3.722 | 3.843 | 1,607,927 | +0.16(+4.49%) |
Nov 21, 2012 | 3.638 | 3.694 | 3.602 | 3.678 | 932,679 | +0.04(+0.99%) |
Nov 20, 2012 | 3.658 | 3.702 | 3.602 | 3.642 | 1,233,169 | -0.02(-0.44%) |
Nov 19, 2012 | 3.569 | 3.662 | 3.569 | 3.658 | 2,688,130 | +0.14(+4.12%) |
Nov 16, 2012 | 3.461 | 3.561 | 3.461 | 3.513 | 2,038,229 | +0.06(+1.87%) |
Nov 15, 2012 | 3.324 | 3.553 | 3.320 | 3.449 | 2,929,133 | +0.13(+3.88%) |
Nov 14, 2012 | 3.344 | 3.360 | 3.300 | 3.320 | 1,064,212 | -0.03(-0.84%) |
Nov 13, 2012 | 3.441 | 3.445 | 3.340 | 3.348 | 1,026,463 | -0.07(-2.12%) |
Nov 12, 2012 | 3.445 | 3.497 | 3.421 | 3.421 | 659,083 | -0.02(-0.70%) |
Nov 09, 2012 | 3.481 | 3.497 | 3.437 | 3.445 | 1,119,279 | -0.05(-1.50%) |
Nov 08, 2012 | 3.477 | 3.553 | 3.457 | 3.497 | 1,246,260 | +0.01(+0.23%) |
Nov 07, 2012 | 3.541 | 3.549 | 3.421 | 3.489 | 1,549,009 | -0.08(-2.25%) |
Nov 06, 2012 | 3.521 | 3.606 | 3.509 | 3.569 | 1,099,193 | +0.06(+1.72%) |
Nov 05, 2012 | 3.433 | 3.545 | 3.425 | 3.509 | 1,097,503 | +0.07(+2.11%) |
Nov 02, 2012 | 3.445 | 3.457 | 3.396 | 3.437 | 1,188,927 | +0.02(+0.59%) |
Nov 01, 2012 | 3.380 | 3.469 | 3.372 | 3.417 | 1,289,316 | +0.04(+1.07%) |
Oct 31, 2012 | 3.336 | 3.529 | 3.336 | 3.380 | 1,658,938 | +0.04(+1.33%) |
Oct 26, 2012 | 3.372 | 3.336 | 3.336 | 3.336 | 940,554 | -0.04(-1.07%) |
Oct 25, 2012 | 3.469 | 3.477 | 3.348 | 3.372 | 1,443,970 | -0.07(-2.10%) |
Oct 24, 2012 | 3.421 | 3.489 | 3.364 | 3.445 | 1,278,400 | +0.04(+1.18%) |
Oct 23, 2012 | 3.445 | 3.473 | 3.392 | 3.404 | 2,028,301 | -0.20(-5.47%) |
Oct 19, 2012 | 3.642 | 3.650 | 3.582 | 3.602 | 1,479,308 | -0.05(-1.32%) |
Oct 18, 2012 | 3.638 | 3.726 | 3.638 | 3.650 | 1,519,853 | +0.01(+0.33%) |
Oct 17, 2012 | 3.630 | 3.642 | 3.598 | 3.638 | 1,712,394 | +0.01(+0.22%) |
Oct 16, 2012 | 3.714 | 3.722 | 3.594 | 3.630 | 2,688,896 | -0.07(-1.96%) |
Oct 15, 2012 | 3.759 | 3.775 | 3.682 | 3.702 | 1,401,815 | -0.04(-1.18%) |
Oct 12, 2012 | 3.803 | 3.839 | 3.732 | 3.747 | 2,269,120 | -0.01(-0.21%) |
Oct 11, 2012 | 3.767 | 3.803 | 3.743 | 3.755 | 1,454,374 | +0.02(+0.54%) |
Oct 10, 2012 | 3.795 | 3.851 | 3.682 | 3.734 | 2,281,336 | -0.03(-0.75%) |
Oct 09, 2012 | 3.875 | 3.875 | 3.755 | 3.763 | 2,433,788 | -0.08(-2.20%) |
Oct 08, 2012 | 3.924 | 3.956 | 3.835 | 3.847 | 2,282,127 | -0.09(-2.35%) |
Oct 05, 2012 | 4.077 | 4.077 | 3.924 | 3.940 | 2,529,533 | -0.11(-2.68%) |
Oct 04, 2012 | 4.048 | 4.048 | 3.988 | 4.048 | 1,073,653 | +0.04(+0.90%) |
Oct 03, 2012 | 4.093 | 4.093 | 4.004 | 4.012 | 1,136,072 | -0.06(-1.38%) |
Oct 02, 2012 | 4.060 | 4.085 | 4.016 | 4.068 | 828,428 | +0.05(+1.30%) |
Oct 01, 2012 | 4.101 | 4.113 | 3.996 | 4.016 | 1,432,268 | -0.04(-0.99%) |
Sep 28, 2012 | 4.097 | 4.117 | 4.056 | 4.056 | 1,095,373 | -0.07(-1.66%) |
Sep 27, 2012 | 4.125 | 4.157 | 4.089 | 4.125 | 1,094,621 | +0.03(+0.69%) |
Sep 26, 2012 | 4.093 | 4.165 | 4.036 | 4.097 | 1,400,717 | +0.00(+0.10%) |
Sep 25, 2012 | 4.246 | 4.282 | 4.081 | 4.093 | 1,432,278 | -0.15(-3.51%) |
Sep 24, 2012 | 4.229 | 4.298 | 4.205 | 4.242 | 1,583,527 | +0.01(+0.19%) |
Sep 21, 2012 | 4.270 | 4.314 | 4.233 | 4.233 | 1,990,885 | -0.03(-0.66%) |
Sep 20, 2012 | 4.262 | 4.298 | 4.229 | 4.262 | 1,095,070 | -0.01(-0.28%) |
Sep 19, 2012 | 4.153 | 4.298 | 4.153 | 4.274 | 2,197,678 | +0.12(+3.01%) |
Sep 18, 2012 | 4.246 | 4.246 | 4.117 | 4.149 | 2,601,120 | -0.07(-1.62%) |
Sep 17, 2012 | 4.374 | 4.386 | 4.193 | 4.217 | 2,148,918 | -0.17(-3.94%) |
Sep 14, 2012 | 4.535 | 4.572 | 4.374 | 4.390 | 2,178,174 | -0.12(-2.59%) |
Sep 13, 2012 | 4.374 | 4.567 | 4.286 | 4.507 | 2,062,248 | +0.00(+0.00%) |
Sep 12, 2012 | 4.483 | 4.523 | 4.456 | 4.507 | 719,276 | +0.02(+0.54%) |
Sep 11, 2012 | 4.467 | 4.507 | 4.419 | 4.483 | 1,224,278 | +0.04(+1.00%) |
Sep 10, 2012 | 4.495 | 4.507 | 4.394 | 4.439 | 1,644,292 | -0.06(-1.25%) |
Sep 07, 2012 | 4.567 | 4.567 | 4.483 | 4.495 | 1,531,885 | -0.06(-1.41%) |
Sep 06, 2012 | 4.580 | 4.616 | 4.547 | 4.559 | 1,203,412 | +0.01(+0.18%) |
Sep 05, 2012 | 4.596 | 4.616 | 4.523 | 4.551 | 1,464,381 | -0.02(-0.53%) |
Sep 04, 2012 | 4.732 | 4.732 | 4.547 | 4.576 | 1,540,642 | -0.14(-2.90%) |
Aug 31, 2012 | 4.596 | 4.753 | 4.580 | 4.712 | 1,093,547 | +0.14(+3.17%) |
Aug 30, 2012 | 4.632 | 4.666 | 4.559 | 4.567 | 699,275 | -0.07(-1.56%) |
Aug 29, 2012 | 4.668 | 4.698 | 4.628 | 4.640 | 788,415 | -0.04(-0.77%) |
Aug 27, 2012 | 4.753 | 4.829 | 4.672 | 4.676 | 751,498 | -0.06(-1.36%) |
Aug 24, 2012 | 4.737 | 4.777 | 4.696 | 4.741 | 824,916 | -0.01(-0.25%) |
Aug 23, 2012 | 4.837 | 4.869 | 4.749 | 4.753 | 979,361 | -0.10(-1.99%) |
Aug 22, 2012 | 4.906 | 4.934 | 4.817 | 4.849 | 1,005,436 | -0.07(-1.39%) |
Aug 21, 2012 | 4.938 | 5.030 | 4.910 | 4.918 | 1,153,079 | -0.01(-0.16%) |
Aug 20, 2012 | 5.026 | 5.030 | 4.897 | 4.926 | 1,040,508 | -0.11(-2.16%) |
Aug 17, 2012 | 5.079 | 5.087 | 5.010 | 5.034 | 1,228,020 | -0.05(-1.03%) |
Aug 16, 2012 | 5.079 | 5.115 | 5.060 | 5.087 | 757,828 | +0.00(+0.00%) |
Aug 15, 2012 | 5.071 | 5.131 | 5.030 | 5.087 | 1,390,663 | +0.02(+0.32%) |
Aug 14, 2012 | 5.086 | 5.094 | 5.045 | 5.071 | 1,310,658 | -0.00(-0.08%) |
Aug 13, 2012 | 5.023 | 5.074 | 5.000 | 5.074 | 1,081,606 | +0.05(+1.02%) |
Aug 10, 2012 | 5.090 | 5.090 | 4.976 | 5.023 | 1,834,016 | -0.02(-0.47%) |
Aug 09, 2012 | 5.000 | 5.102 | 4.972 | 5.047 | 2,060,302 | +0.11(+2.31%) |
Aug 08, 2012 | 4.921 | 5.055 | 4.782 | 4.933 | 3,765,533 | +0.02(+0.48%) |
Aug 07, 2012 | 4.638 | 4.984 | 4.638 | 4.909 | 6,198,414 | +0.32(+7.03%) |
Aug 06, 2012 | 4.622 | 4.677 | 4.528 | 4.587 | 1,215,001 | -0.04(-0.85%) |
Aug 03, 2012 | 4.379 | 4.677 | 4.324 | 4.626 | 2,670,695 | +0.33(+7.59%) |
Aug 02, 2012 | 4.363 | 4.461 | 4.218 | 4.300 | 2,949,782 | -0.11(-2.58%) |
Aug 01, 2012 | 4.630 | 4.654 | 3.640 | 4.414 | 17,256,626 | -0.18(-4.02%) |
Jul 31, 2012 | 4.638 | 4.701 | 4.599 | 4.599 | 661,083 | -0.04(-0.76%) |
Jul 30, 2012 | 4.674 | 4.674 | 4.571 | 4.634 | 883,523 | -0.03(-0.59%) |
Jul 27, 2012 | 4.591 | 4.717 | 4.540 | 4.662 | 1,013,179 | +0.13(+2.77%) |
Jul 26, 2012 | 4.654 | 4.658 | 4.520 | 4.536 | 936,019 | -0.03(-0.60%) |
Jul 25, 2012 | 4.646 | 4.677 | 4.544 | 4.563 | 878,572 | -0.06(-1.36%) |
Jul 24, 2012 | 4.854 | 4.866 | 4.599 | 4.626 | 2,381,222 | -0.31(-6.22%) |
Jul 23, 2012 | 4.984 | 4.984 | 4.913 | 4.933 | 724,760 | -0.08(-1.65%) |
Jul 20, 2012 | 4.980 | 5.063 | 4.980 | 5.015 | 608,537 | -0.00(-0.08%) |
Jul 19, 2012 | 5.094 | 5.122 | 5.012 | 5.019 | 583,190 | -0.06(-1.24%) |
Jul 18, 2012 | 5.071 | 5.141 | 5.059 | 5.082 | 854,080 | +0.01(+0.15%) |
Jul 17, 2012 | 5.110 | 5.122 | 5.019 | 5.074 | 627,898 | -0.02(-0.31%) |
Jul 16, 2012 | 5.078 | 5.106 | 5.019 | 5.090 | 525,184 | +0.01(+0.15%) |
Jul 13, 2012 | 5.090 | 5.149 | 5.039 | 5.082 | 927,404 | +0.02(+0.31%) |
Jul 12, 2012 | 5.071 | 5.090 | 5.000 | 5.067 | 643,089 | -0.04(-0.69%) |
Jul 11, 2012 | 5.185 | 5.196 | 5.059 | 5.102 | 1,072,009 | -0.06(-1.14%) |
Jul 10, 2012 | 5.306 | 5.353 | 5.122 | 5.161 | 548,974 | -0.12(-2.23%) |
Jul 09, 2012 | 5.365 | 5.365 | 5.263 | 5.279 | 463,151 | -0.09(-1.61%) |
Jul 06, 2012 | 5.322 | 5.416 | 5.322 | 5.365 | 604,818 | -0.02(-0.44%) |
Jul 05, 2012 | 5.409 | 5.420 | 5.326 | 5.389 | 688,059 | -0.04(-0.80%) |
Jul 03, 2012 | 5.342 | 5.456 | 5.326 | 5.432 | 842,553 | +0.08(+1.54%) |
Jul 02, 2012 | 5.338 | 5.354 | 5.204 | 5.350 | 967,360 | +0.02(+0.29%) |
Jun 29, 2012 | 5.255 | 5.361 | 5.165 | 5.334 | 1,939,299 | +0.19(+3.67%) |
Jun 28, 2012 | 5.067 | 5.157 | 5.043 | 5.145 | 1,142,204 | +0.06(+1.08%) |
Jun 27, 2012 | 5.055 | 5.133 | 5.008 | 5.090 | 1,045,606 | +0.05(+0.94%) |
Jun 26, 2012 | 5.004 | 5.071 | 4.953 | 5.043 | 744,602 | +0.04(+0.71%) |
Jun 25, 2012 | 5.031 | 5.106 | 4.992 | 5.008 | 581,129 | -0.10(-2.00%) |
Jun 22, 2012 | 5.126 | 5.208 | 5.019 | 5.110 | 1,169,001 | +0.01(+0.23%) |
Jun 21, 2012 | 5.228 | 5.267 | 5.094 | 5.098 | 745,670 | -0.16(-3.06%) |
Jun 20, 2012 | 5.259 | 5.346 | 5.200 | 5.259 | 710,587 | +0.00(+0.00%) |
Jun 19, 2012 | 5.129 | 5.271 | 5.118 | 5.259 | 616,198 | +0.16(+3.16%) |
Jun 18, 2012 | 5.063 | 5.161 | 5.015 | 5.098 | 823,693 | -0.02(-0.31%) |
Jun 15, 2012 | 5.074 | 5.133 | 4.992 | 5.114 | 985,781 | +0.06(+1.09%) |
Jun 14, 2012 | 4.984 | 5.082 | 4.937 | 5.059 | 882,869 | +0.07(+1.34%) |
Jun 13, 2012 | 5.067 | 5.110 | 4.960 | 4.992 | 949,986 | -0.09(-1.85%) |
Jun 12, 2012 | 5.141 | 5.220 | 5.051 | 5.086 | 694,706 | -0.02(-0.39%) |
Jun 11, 2012 | 5.310 | 5.322 | 5.102 | 5.106 | 697,202 | -0.16(-2.99%) |
Jun 08, 2012 | 5.196 | 5.298 | 5.110 | 5.263 | 834,864 | +0.02(+0.45%) |
Jun 07, 2012 | 5.259 | 5.306 | 5.149 | 5.240 | 1,177,929 | +0.02(+0.45%) |
Jun 06, 2012 | 4.913 | 5.228 | 4.896 | 5.216 | 1,212,742 | +0.35(+7.10%) |
Jun 05, 2012 | 4.784 | 4.905 | 4.776 | 4.870 | 574,777 | +0.08(+1.64%) |
Jun 04, 2012 | 4.831 | 4.925 | 4.717 | 4.791 | 1,230,569 | -0.02(-0.49%) |
Jun 01, 2012 | 4.772 | 4.929 | 4.744 | 4.815 | 1,248,953 | -0.11(-2.31%) |
May 31, 2012 | 5.031 | 5.035 | 4.815 | 4.929 | 1,479,531 | -0.10(-2.03%) |
May 30, 2012 | 5.185 | 5.204 | 5.031 | 5.031 | 1,236,441 | -0.23(-4.33%) |
May 29, 2012 | 5.279 | 5.298 | 5.188 | 5.259 | 818,969 | +0.03(+0.53%) |
May 25, 2012 | 5.196 | 5.306 | 5.161 | 5.232 | 863,969 | +0.04(+0.76%) |
May 24, 2012 | 5.279 | 5.279 | 5.149 | 5.192 | 675,600 | -0.07(-1.27%) |
May 23, 2012 | 5.188 | 5.287 | 5.122 | 5.259 | 975,450 | +0.05(+0.91%) |
May 22, 2012 | 5.381 | 5.412 | 5.157 | 5.212 | 1,026,129 | -0.16(-2.93%) |
May 21, 2012 | 5.157 | 5.393 | 5.133 | 5.369 | 962,808 | +0.22(+4.35%) |
May 18, 2012 | 5.295 | 5.295 | 5.137 | 5.145 | 1,065,888 | -0.06(-1.06%) |
May 17, 2012 | 5.169 | 5.295 | 5.169 | 5.200 | 1,406,904 | +0.03(+0.53%) |
May 16, 2012 | 5.424 | 5.436 | 5.153 | 5.173 | 1,965,999 | -0.15(-2.73%) |
May 15, 2012 | 5.280 | 5.341 | 5.249 | 5.318 | 1,062,497 | +0.03(+0.66%) |
May 14, 2012 | 5.291 | 5.364 | 5.268 | 5.284 | 896,529 | -0.05(-0.87%) |
May 11, 2012 | 5.318 | 5.372 | 5.268 | 5.330 | 1,096,663 | -0.03(-0.65%) |
May 10, 2012 | 5.364 | 5.379 | 5.311 | 5.364 | 1,298,224 | +0.05(+0.87%) |
May 09, 2012 | 5.287 | 5.360 | 5.191 | 5.318 | 1,318,917 | +0.02(+0.44%) |
May 08, 2012 | 5.180 | 5.318 | 5.130 | 5.295 | 2,049,059 | +0.18(+3.53%) |
May 07, 2012 | 5.122 | 5.191 | 5.053 | 5.114 | 1,371,226 | -0.01(-0.15%) |
May 04, 2012 | 5.287 | 5.310 | 5.114 | 5.122 | 2,036,592 | -0.18(-3.41%) |
May 03, 2012 | 5.514 | 5.514 | 5.287 | 5.303 | 1,416,338 | -0.23(-4.10%) |
May 02, 2012 | 5.522 | 5.560 | 5.464 | 5.530 | 710,757 | -0.03(-0.48%) |
May 01, 2012 | 5.580 | 5.657 | 5.530 | 5.557 | 953,532 | -0.03(-0.48%) |
Apr 30, 2012 | 5.553 | 5.638 | 5.530 | 5.583 | 762,284 | +0.01(+0.14%) |
Apr 27, 2012 | 5.499 | 5.591 | 5.430 | 5.576 | 852,062 | +0.09(+1.61%) |
Apr 26, 2012 | 5.468 | 5.537 | 5.457 | 5.487 | 771,859 | +0.00(+0.00%) |
Apr 25, 2012 | 5.449 | 5.491 | 5.384 | 5.487 | 1,067,386 | +0.10(+1.78%) |
Apr 24, 2012 | 5.310 | 5.460 | 5.272 | 5.391 | 944,766 | +0.08(+1.52%) |
Apr 23, 2012 | 5.387 | 5.407 | 5.268 | 5.310 | 1,118,762 | -0.14(-2.54%) |
Apr 20, 2012 | 5.495 | 5.518 | 5.384 | 5.449 | 1,066,296 | +0.10(+1.94%) |
Apr 19, 2012 | 5.360 | 5.457 | 5.326 | 5.345 | 1,358,988 | -0.02(-0.36%) |
Apr 18, 2012 | 5.499 | 5.510 | 5.364 | 5.364 | 1,721,996 | -0.15(-2.65%) |
Apr 17, 2012 | 5.491 | 5.599 | 5.491 | 5.510 | 805,879 | +0.07(+1.34%) |
Apr 16, 2012 | 5.491 | 5.560 | 5.434 | 5.437 | 890,147 | -0.03(-0.63%) |
Apr 13, 2012 | 5.564 | 5.595 | 5.445 | 5.472 | 635,873 | -0.12(-2.06%) |
Apr 12, 2012 | 5.530 | 5.607 | 5.464 | 5.587 | 809,125 | +0.05(+0.90%) |
Apr 11, 2012 | 5.472 | 5.568 | 5.449 | 5.537 | 968,574 | +0.13(+2.35%) |
Apr 10, 2012 | 5.680 | 5.703 | 5.384 | 5.410 | 1,914,172 | -0.28(-5.00%) |
Apr 09, 2012 | 5.776 | 5.776 | 5.626 | 5.695 | 1,293,335 | -0.14(-2.44%) |
Apr 05, 2012 | 5.833 | 5.880 | 5.796 | 5.837 | 681,785 | -0.04(-0.65%) |
Apr 04, 2012 | 5.972 | 6.006 | 5.772 | 5.876 | 1,471,744 | -0.14(-2.36%) |
Apr 03, 2012 | 5.999 | 6.076 | 5.976 | 6.018 | 946,773 | -0.02(-0.38%) |