Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 1.850 | 1.860 | 1.756 | 1.760 | 25,333 | -0.09(-4.86%) |
Jan 30, 2013 | 1.870 | 1.880 | 1.810 | 1.850 | 10,250 | +0.00(+0.00%) |
Jan 29, 2013 | 1.880 | 1.920 | 1.840 | 1.850 | 26,657 | +0.00(+0.00%) |
Jan 28, 2013 | 1.830 | 1.980 | 1.830 | 1.850 | 88,063 | +0.06(+3.35%) |
Jan 25, 2013 | 1.820 | 1.900 | 1.750 | 1.790 | 72,000 | -0.06(-3.24%) |
Jan 24, 2013 | 1.800 | 1.880 | 1.710 | 1.850 | 30,345 | +0.07(+3.93%) |
Jan 23, 2013 | 1.810 | 1.830 | 1.680 | 1.780 | 112,006 | -0.05(-2.73%) |
Jan 22, 2013 | 1.860 | 1.860 | 1.790 | 1.830 | 36,979 | -0.06(-3.17%) |
Jan 18, 2013 | 1.920 | 1.940 | 1.790 | 1.890 | 54,500 | +0.00(+0.00%) |
Jan 17, 2013 | 1.920 | 1.944 | 1.840 | 1.890 | 44,882 | -0.05(-2.58%) |
Jan 16, 2013 | 1.950 | 1.950 | 1.910 | 1.940 | 20,794 | -0.02(-1.02%) |
Jan 15, 2013 | 1.950 | 1.970 | 1.930 | 1.960 | 24,361 | -0.01(-0.51%) |
Jan 14, 2013 | 1.960 | 1.990 | 1.930 | 1.970 | 21,875 | -0.02(-1.01%) |
Jan 11, 2013 | 2.060 | 2.080 | 1.950 | 1.990 | 65,681 | -0.06(-2.93%) |
Jan 10, 2013 | 2.090 | 2.090 | 2.000 | 2.050 | 36,260 | +0.01(+0.74%) |
Jan 09, 2013 | 2.040 | 2.100 | 2.010 | 2.035 | 54,576 | -0.01(-0.73%) |
Jan 08, 2013 | 2.060 | 2.060 | 1.970 | 2.050 | 94,253 | -0.01(-0.49%) |
Jan 07, 2013 | 1.990 | 2.120 | 1.990 | 2.060 | 50,061 | +0.09(+4.57%) |
Jan 04, 2013 | 1.900 | 2.010 | 1.860 | 1.970 | 39,892 | +0.08(+4.23%) |
Jan 03, 2013 | 1.840 | 1.920 | 1.810 | 1.890 | 59,313 | +0.08(+4.42%) |
Jan 02, 2013 | 1.780 | 1.870 | 1.720 | 1.810 | 149,235 | +0.07(+4.02%) |
Dec 31, 2012 | 1.730 | 1.810 | 1.690 | 1.740 | 64,300 | +0.01(+0.58%) |
Dec 28, 2012 | 1.800 | 1.800 | 1.690 | 1.730 | 102,228 | -0.07(-3.89%) |
Dec 27, 2012 | 1.950 | 1.980 | 1.760 | 1.800 | 155,048 | -0.15(-7.69%) |
Dec 26, 2012 | 1.950 | 1.980 | 1.920 | 1.950 | 62,963 | -0.03(-1.52%) |
Dec 24, 2012 | 1.900 | 1.990 | 1.820 | 1.980 | 58,679 | +0.07(+3.66%) |
Dec 21, 2012 | 1.940 | 1.990 | 1.800 | 1.910 | 73,769 | -0.08(-4.02%) |
Dec 20, 2012 | 2.060 | 2.080 | 1.960 | 1.990 | 131,225 | -0.11(-5.24%) |
Dec 19, 2012 | 2.050 | 2.130 | 1.930 | 2.100 | 220,916 | +0.05(+2.44%) |
Dec 18, 2012 | 2.080 | 2.090 | 1.970 | 2.050 | 216,028 | +0.09(+4.59%) |
Dec 17, 2012 | 1.980 | 2.060 | 1.900 | 1.960 | 116,680 | -0.05(-2.48%) |
Dec 14, 2012 | 2.111 | 2.111 | 1.920 | 2.010 | 92,728 | -0.10(-4.75%) |
Dec 13, 2012 | 2.160 | 2.220 | 1.990 | 2.110 | 41,483 | -0.03(-1.40%) |
Dec 12, 2012 | 2.150 | 2.200 | 2.000 | 2.140 | 111,164 | -0.02(-0.93%) |
Dec 11, 2012 | 2.260 | 2.269 | 2.100 | 2.160 | 95,879 | -0.11(-4.85%) |
Dec 10, 2012 | 2.070 | 2.389 | 2.000 | 2.270 | 458,240 | +0.25(+12.38%) |
Dec 07, 2012 | 2.000 | 2.090 | 1.920 | 2.020 | 87,694 | +0.00(+0.00%) |
Dec 06, 2012 | 2.040 | 2.040 | 1.960 | 2.020 | 159,198 | +0.00(+0.00%) |
Dec 05, 2012 | 2.000 | 2.050 | 1.960 | 2.020 | 316,557 | +0.06(+3.06%) |
Dec 04, 2012 | 1.880 | 2.050 | 1.880 | 1.960 | 298,103 | +0.21(+12.00%) |
Nov 30, 2012 | 1.810 | 1.810 | 1.740 | 1.750 | 18,285 | -0.07(-3.85%) |
Nov 29, 2012 | 1.730 | 1.840 | 1.720 | 1.820 | 141,471 | +0.12(+7.06%) |
Nov 28, 2012 | 1.750 | 1.750 | 1.670 | 1.700 | 62,078 | -0.03(-1.73%) |
Nov 27, 2012 | 1.730 | 1.800 | 1.710 | 1.730 | 90,513 | -0.02(-1.14%) |
Nov 26, 2012 | 1.650 | 1.760 | 1.570 | 1.750 | 117,129 | +0.15(+9.37%) |
Nov 23, 2012 | 1.750 | 1.750 | 1.590 | 1.600 | 59,389 | -0.08(-4.76%) |
Nov 21, 2012 | 1.680 | 1.760 | 1.650 | 1.680 | 395,832 | +0.03(+2.13%) |
Nov 20, 2012 | 1.520 | 1.655 | 1.500 | 1.645 | 212,595 | +0.14(+8.94%) |
Nov 19, 2012 | 1.420 | 1.510 | 1.400 | 1.510 | 160,635 | +0.11(+7.86%) |
Nov 16, 2012 | 1.290 | 1.420 | 1.260 | 1.400 | 231,861 | +0.16(+12.90%) |
Nov 15, 2012 | 1.380 | 1.380 | 1.220 | 1.240 | 124,233 | +0.01(+0.81%) |
Nov 14, 2012 | 1.380 | 1.380 | 1.210 | 1.230 | 867,770 | -0.22(-15.17%) |
Nov 13, 2012 | 1.360 | 1.460 | 1.260 | 1.450 | 119,124 | +0.12(+9.02%) |
Nov 12, 2012 | 1.260 | 1.360 | 1.250 | 1.330 | 88,911 | +0.09(+7.26%) |
Nov 09, 2012 | 1.270 | 1.320 | 1.240 | 1.240 | 65,404 | -0.02(-1.59%) |
Nov 08, 2012 | 1.360 | 1.410 | 1.250 | 1.260 | 172,203 | -0.08(-5.97%) |
Nov 07, 2012 | 1.360 | 1.400 | 1.330 | 1.340 | 97,352 | -0.02(-1.47%) |
Nov 06, 2012 | 1.470 | 1.471 | 1.350 | 1.360 | 59,023 | -0.08(-5.56%) |
Nov 05, 2012 | 1.520 | 1.525 | 1.440 | 1.440 | 49,146 | -0.06(-4.00%) |
Nov 02, 2012 | 1.560 | 1.600 | 1.480 | 1.500 | 26,886 | -0.05(-3.23%) |
Nov 01, 2012 | 1.580 | 1.600 | 1.440 | 1.550 | 70,321 | +0.01(+0.65%) |
Oct 31, 2012 | 1.430 | 1.620 | 1.360 | 1.540 | 36,833 | +0.11(+7.69%) |
Oct 26, 2012 | 1.540 | 1.430 | 1.430 | 1.430 | 52,800 | -0.11(-7.14%) |
Oct 25, 2012 | 1.590 | 1.590 | 1.510 | 1.540 | 67,468 | -0.05(-3.14%) |
Oct 24, 2012 | 1.432 | 1.630 | 1.400 | 1.590 | 131,634 | +0.17(+11.97%) |
Oct 23, 2012 | 1.400 | 1.430 | 1.390 | 1.420 | 120,936 | +0.04(+2.90%) |
Oct 19, 2012 | 1.400 | 1.440 | 1.380 | 1.380 | 168,039 | -0.02(-1.43%) |
Oct 18, 2012 | 1.370 | 1.470 | 1.370 | 1.400 | 148,535 | +0.02(+1.45%) |
Oct 17, 2012 | 1.440 | 1.500 | 1.360 | 1.380 | 155,853 | -0.04(-2.82%) |
Oct 16, 2012 | 1.440 | 1.470 | 1.410 | 1.420 | 84,174 | +0.00(+0.00%) |
Oct 15, 2012 | 1.560 | 1.565 | 1.380 | 1.420 | 207,361 | -0.13(-8.39%) |
Oct 12, 2012 | 1.590 | 1.650 | 1.520 | 1.550 | 186,106 | -0.03(-1.90%) |
Oct 11, 2012 | 1.810 | 1.810 | 1.560 | 1.580 | 245,384 | -0.06(-3.66%) |
Oct 10, 2012 | 1.680 | 1.760 | 1.630 | 1.640 | 90,552 | -0.05(-2.96%) |
Oct 09, 2012 | 1.770 | 1.800 | 1.690 | 1.690 | 109,846 | -0.05(-2.87%) |
Oct 08, 2012 | 1.620 | 1.800 | 1.610 | 1.740 | 188,650 | +0.13(+8.07%) |
Oct 05, 2012 | 1.720 | 1.750 | 1.600 | 1.610 | 164,598 | -0.10(-5.85%) |
Oct 04, 2012 | 1.730 | 1.790 | 1.710 | 1.710 | 85,888 | -0.01(-0.58%) |
Oct 03, 2012 | 1.790 | 1.808 | 1.720 | 1.720 | 78,360 | -0.08(-4.44%) |
Oct 02, 2012 | 1.750 | 1.840 | 1.750 | 1.800 | 80,788 | +0.04(+2.27%) |
Oct 01, 2012 | 1.850 | 1.868 | 1.750 | 1.760 | 139,120 | -0.07(-3.83%) |
Sep 28, 2012 | 1.820 | 1.950 | 1.800 | 1.830 | 119,939 | -0.01(-0.54%) |
Sep 27, 2012 | 1.870 | 1.870 | 1.800 | 1.840 | 66,004 | -0.02(-1.08%) |
Sep 26, 2012 | 1.870 | 1.910 | 1.850 | 1.860 | 38,664 | -0.02(-1.06%) |
Sep 25, 2012 | 1.890 | 1.940 | 1.880 | 1.880 | 67,094 | -0.01(-0.53%) |
Sep 24, 2012 | 1.900 | 1.940 | 1.870 | 1.890 | 77,118 | +0.00(+0.00%) |
Sep 21, 2012 | 1.960 | 1.960 | 1.880 | 1.890 | 135,215 | -0.04(-2.07%) |
Sep 20, 2012 | 1.950 | 2.010 | 1.860 | 1.930 | 194,067 | +0.08(+4.32%) |
Sep 19, 2012 | 2.280 | 2.280 | 1.710 | 1.850 | 795,725 | -0.41(-18.14%) |
Sep 18, 2012 | 2.300 | 2.300 | 2.220 | 2.260 | 5,134 | -0.02(-0.88%) |
Sep 17, 2012 | 2.300 | 2.350 | 2.280 | 2.280 | 7,100 | -0.01(-0.44%) |
Sep 14, 2012 | 2.290 | 2.550 | 2.190 | 2.290 | 73,507 | -0.13(-5.37%) |
Sep 13, 2012 | 2.330 | 2.540 | 2.220 | 2.420 | 22,260 | +0.13(+5.68%) |
Sep 12, 2012 | 2.320 | 2.380 | 2.251 | 2.290 | 9,600 | -0.03(-1.29%) |
Sep 11, 2012 | 2.350 | 2.390 | 2.220 | 2.320 | 37,431 | -0.04(-1.69%) |
Sep 10, 2012 | 2.370 | 2.426 | 2.330 | 2.360 | 65,312 | -0.03(-1.26%) |
Sep 07, 2012 | 2.570 | 2.570 | 2.360 | 2.390 | 66,617 | -0.17(-6.64%) |
Sep 06, 2012 | 2.610 | 2.620 | 2.530 | 2.560 | 10,989 | -0.02(-0.78%) |
Sep 05, 2012 | 2.690 | 2.690 | 2.520 | 2.580 | 32,106 | -0.12(-4.44%) |
Sep 04, 2012 | 2.660 | 2.780 | 2.600 | 2.700 | 49,196 | +0.04(+1.50%) |
Aug 31, 2012 | 2.510 | 2.660 | 2.510 | 2.660 | 29,986 | +0.16(+6.40%) |
Aug 30, 2012 | 2.600 | 2.600 | 2.500 | 2.500 | 58,171 | -0.07(-2.72%) |
Aug 29, 2012 | 2.580 | 2.700 | 2.570 | 2.570 | 18,695 | -0.13(-4.81%) |
Aug 27, 2012 | 2.860 | 2.860 | 2.600 | 2.700 | 101,937 | -0.15(-5.26%) |
Aug 24, 2012 | 2.810 | 3.000 | 2.790 | 2.850 | 9,631 | -0.04(-1.38%) |
Aug 23, 2012 | 2.830 | 2.918 | 2.760 | 2.890 | 20,039 | +0.08(+2.85%) |
Aug 22, 2012 | 2.760 | 2.910 | 2.740 | 2.810 | 76,218 | +0.02(+0.72%) |
Aug 21, 2012 | 2.770 | 2.870 | 2.660 | 2.790 | 21,892 | +0.00(+0.00%) |
Aug 20, 2012 | 2.660 | 2.870 | 2.660 | 2.790 | 33,788 | +0.11(+4.10%) |
Aug 17, 2012 | 2.720 | 2.729 | 2.590 | 2.680 | 8,371 | -0.01(-0.37%) |
Aug 16, 2012 | 2.620 | 2.690 | 2.610 | 2.690 | 15,241 | +0.10(+3.86%) |
Aug 15, 2012 | 2.530 | 2.710 | 2.530 | 2.590 | 76,818 | +0.08(+3.19%) |
Aug 14, 2012 | 2.480 | 2.620 | 2.290 | 2.510 | 218,303 | -0.72(-22.29%) |
Aug 13, 2012 | 3.170 | 3.250 | 3.050 | 3.230 | 59,254 | +0.09(+2.87%) |
Aug 10, 2012 | 3.140 | 3.170 | 3.090 | 3.140 | 23,391 | +0.00(+0.06%) |
Aug 09, 2012 | 3.115 | 3.170 | 3.090 | 3.138 | 14,754 | +0.02(+0.58%) |
Aug 08, 2012 | 3.110 | 3.140 | 3.080 | 3.120 | 12,610 | +0.02(+0.65%) |
Aug 07, 2012 | 2.960 | 3.151 | 2.960 | 3.100 | 8,697 | +0.00(+0.00%) |
Aug 06, 2012 | 3.130 | 3.280 | 2.990 | 3.100 | 17,685 | -0.07(-2.21%) |
Aug 03, 2012 | 3.080 | 3.210 | 3.070 | 3.170 | 12,518 | +0.08(+2.59%) |
Aug 02, 2012 | 3.020 | 3.300 | 2.940 | 3.090 | 29,576 | +0.04(+1.31%) |
Aug 01, 2012 | 3.190 | 3.190 | 3.040 | 3.050 | 6,326 | -0.12(-3.79%) |
Jul 31, 2012 | 3.180 | 3.240 | 3.070 | 3.170 | 27,652 | -0.05(-1.55%) |
Jul 30, 2012 | 3.250 | 3.250 | 3.160 | 3.220 | 7,980 | -0.02(-0.62%) |
Jul 27, 2012 | 3.170 | 3.310 | 3.130 | 3.240 | 33,852 | +0.05(+1.57%) |
Jul 26, 2012 | 3.100 | 3.190 | 3.000 | 3.190 | 145,759 | +0.13(+4.25%) |
Jul 25, 2012 | 3.070 | 3.200 | 3.050 | 3.060 | 24,735 | +0.02(+0.66%) |
Jul 24, 2012 | 2.990 | 3.180 | 2.960 | 3.040 | 28,680 | +0.04(+1.37%) |
Jul 23, 2012 | 3.030 | 3.030 | 2.970 | 2.999 | 4,025 | -0.06(-2.00%) |
Jul 20, 2012 | 3.140 | 3.140 | 3.010 | 3.060 | 19,985 | -0.11(-3.47%) |
Jul 19, 2012 | 3.060 | 3.200 | 3.060 | 3.170 | 33,689 | +0.14(+4.62%) |
Jul 18, 2012 | 3.070 | 3.110 | 3.000 | 3.030 | 10,524 | -0.08(-2.57%) |
Jul 17, 2012 | 3.070 | 3.150 | 2.985 | 3.110 | 40,796 | +0.01(+0.32%) |
Jul 16, 2012 | 3.050 | 3.110 | 2.970 | 3.100 | 105,277 | +0.03(+0.98%) |
Jul 13, 2012 | 3.064 | 3.200 | 3.030 | 3.070 | 28,220 | +0.05(+1.66%) |
Jul 12, 2012 | 3.110 | 3.130 | 3.010 | 3.020 | 10,429 | -0.13(-4.13%) |
Jul 11, 2012 | 3.120 | 3.240 | 3.100 | 3.150 | 28,200 | +0.04(+1.29%) |
Jul 10, 2012 | 3.130 | 3.200 | 3.090 | 3.110 | 14,003 | +0.01(+0.32%) |
Jul 09, 2012 | 3.170 | 3.284 | 3.100 | 3.100 | 45,702 | -0.05(-1.74%) |
Jul 06, 2012 | 3.160 | 3.240 | 3.080 | 3.155 | 10,790 | -0.05(-1.56%) |
Jul 05, 2012 | 3.060 | 3.300 | 3.060 | 3.205 | 38,286 | +0.16(+5.08%) |
Jul 03, 2012 | 3.120 | 3.170 | 2.990 | 3.050 | 46,903 | -0.09(-2.87%) |
Jul 02, 2012 | 3.260 | 3.309 | 3.080 | 3.140 | 40,642 | -0.14(-4.27%) |
Jun 29, 2012 | 3.290 | 3.290 | 3.160 | 3.280 | 95,876 | +0.05(+1.55%) |
Jun 28, 2012 | 3.240 | 3.390 | 3.180 | 3.230 | 73,342 | -0.05(-1.52%) |
Jun 27, 2012 | 3.200 | 3.310 | 3.200 | 3.280 | 66,077 | +0.07(+2.18%) |
Jun 26, 2012 | 2.970 | 3.210 | 2.890 | 3.210 | 104,078 | +0.15(+4.90%) |
Jun 25, 2012 | 2.770 | 3.188 | 2.770 | 3.060 | 160,498 | +0.27(+9.68%) |
Jun 22, 2012 | 2.780 | 2.870 | 2.750 | 2.790 | 1,964,398 | +0.04(+1.45%) |
Jun 21, 2012 | 2.800 | 2.800 | 2.740 | 2.750 | 76,123 | -0.06(-2.14%) |
Jun 20, 2012 | 2.760 | 2.850 | 2.760 | 2.810 | 283,882 | +0.08(+2.93%) |
Jun 19, 2012 | 2.770 | 2.785 | 2.710 | 2.730 | 116,030 | -0.03(-1.09%) |
Jun 18, 2012 | 2.770 | 2.780 | 2.748 | 2.760 | 78,079 | -0.04(-1.43%) |
Jun 15, 2012 | 2.790 | 2.820 | 2.745 | 2.800 | 148,671 | +0.00(+0.00%) |
Jun 14, 2012 | 2.880 | 3.000 | 2.750 | 2.800 | 94,674 | -0.06(-2.10%) |
Jun 13, 2012 | 2.950 | 2.950 | 2.850 | 2.860 | 38,365 | -0.09(-3.05%) |
Jun 12, 2012 | 2.950 | 3.020 | 2.880 | 2.950 | 96,872 | +0.03(+1.03%) |
Jun 11, 2012 | 3.000 | 3.015 | 2.920 | 2.920 | 126,290 | -0.08(-2.67%) |
Jun 08, 2012 | 2.960 | 3.030 | 2.930 | 3.000 | 66,135 | +0.02(+0.67%) |
Jun 07, 2012 | 3.080 | 3.100 | 2.960 | 2.980 | 64,060 | -0.07(-2.30%) |
Jun 06, 2012 | 3.080 | 3.140 | 2.980 | 3.050 | 36,468 | -0.04(-1.29%) |
Jun 05, 2012 | 3.020 | 3.140 | 3.020 | 3.090 | 27,672 | +0.03(+0.98%) |
Jun 04, 2012 | 3.040 | 3.100 | 2.880 | 3.060 | 146,750 | +0.01(+0.33%) |
Jun 01, 2012 | 3.000 | 3.110 | 3.000 | 3.050 | 57,956 | +0.01(+0.33%) |
May 31, 2012 | 3.000 | 3.220 | 3.000 | 3.040 | 160,702 | +0.02(+0.66%) |
May 30, 2012 | 3.060 | 3.140 | 3.000 | 3.020 | 63,384 | -0.03(-0.98%) |
May 29, 2012 | 3.300 | 3.300 | 3.010 | 3.050 | 88,488 | -0.18(-5.57%) |
May 25, 2012 | 3.190 | 3.260 | 3.180 | 3.230 | 89,117 | +0.06(+1.89%) |
May 24, 2012 | 3.200 | 3.205 | 3.130 | 3.170 | 105,237 | -0.04(-1.25%) |
May 23, 2012 | 3.230 | 3.270 | 3.120 | 3.210 | 26,035 | -0.06(-1.83%) |
May 22, 2012 | 3.380 | 3.410 | 3.210 | 3.270 | 83,218 | -0.11(-3.25%) |
May 21, 2012 | 3.390 | 3.395 | 3.270 | 3.380 | 71,873 | +0.02(+0.60%) |
May 18, 2012 | 3.080 | 3.520 | 3.070 | 3.360 | 200,153 | +0.28(+9.09%) |
May 17, 2012 | 3.000 | 3.120 | 2.950 | 3.080 | 274,794 | +0.11(+3.70%) |
May 16, 2012 | 3.240 | 3.280 | 2.890 | 2.970 | 589,658 | -0.23(-7.19%) |
May 15, 2012 | 3.230 | 3.800 | 3.160 | 3.200 | 1,704,633 | -1.61(-33.47%) |
May 14, 2012 | 4.770 | 4.990 | 4.770 | 4.810 | 167,000 | -0.01(-0.21%) |
May 11, 2012 | 4.910 | 5.020 | 4.790 | 4.820 | 33,405 | -0.09(-1.83%) |
May 10, 2012 | 4.970 | 5.070 | 4.860 | 4.910 | 29,401 | -0.04(-0.81%) |
May 09, 2012 | 4.850 | 5.040 | 4.850 | 4.950 | 22,238 | +0.03(+0.61%) |
May 08, 2012 | 5.000 | 5.040 | 4.900 | 4.920 | 37,686 | -0.13(-2.57%) |
May 07, 2012 | 4.960 | 5.090 | 4.900 | 5.050 | 26,008 | +0.08(+1.61%) |
May 04, 2012 | 5.020 | 5.020 | 4.200 | 4.970 | 159,932 | -0.17(-3.31%) |
May 03, 2012 | 5.320 | 5.320 | 4.980 | 5.140 | 50,344 | -0.18(-3.38%) |
May 02, 2012 | 5.220 | 5.610 | 5.200 | 5.320 | 47,391 | +0.05(+0.95%) |
May 01, 2012 | 5.350 | 5.560 | 5.250 | 5.270 | 54,070 | -0.08(-1.50%) |
Apr 30, 2012 | 5.320 | 5.430 | 5.000 | 5.350 | 63,246 | +0.00(+0.00%) |
Apr 27, 2012 | 5.360 | 5.370 | 5.260 | 5.350 | 12,637 | -0.01(-0.19%) |
Apr 26, 2012 | 5.410 | 5.430 | 5.190 | 5.360 | 23,686 | -0.07(-1.29%) |
Apr 25, 2012 | 5.500 | 5.530 | 5.230 | 5.430 | 72,927 | -0.02(-0.37%) |
Apr 24, 2012 | 5.320 | 5.460 | 5.320 | 5.450 | 24,802 | +0.10(+1.87%) |
Apr 23, 2012 | 5.430 | 5.600 | 5.320 | 5.350 | 44,071 | -0.06(-1.11%) |
Apr 20, 2012 | 5.480 | 5.580 | 5.170 | 5.410 | 50,922 | +0.01(+0.19%) |
Apr 19, 2012 | 5.400 | 5.460 | 5.360 | 5.400 | 23,094 | -0.01(-0.18%) |
Apr 18, 2012 | 5.400 | 5.460 | 5.370 | 5.410 | 27,611 | -0.02(-0.37%) |
Apr 17, 2012 | 5.610 | 5.660 | 5.400 | 5.430 | 20,934 | -0.12(-2.16%) |
Apr 16, 2012 | 5.420 | 5.590 | 5.350 | 5.550 | 18,213 | +0.16(+2.97%) |
Apr 13, 2012 | 5.400 | 5.420 | 5.360 | 5.390 | 23,631 | -0.04(-0.74%) |
Apr 12, 2012 | 5.400 | 5.480 | 5.400 | 5.430 | 23,319 | +0.01(+0.18%) |
Apr 11, 2012 | 5.340 | 5.480 | 5.290 | 5.420 | 35,870 | +0.13(+2.46%) |
Apr 10, 2012 | 5.560 | 5.570 | 5.260 | 5.290 | 49,772 | -0.29(-5.20%) |
Apr 09, 2012 | 5.530 | 5.700 | 5.350 | 5.580 | 97,782 | -0.07(-1.24%) |
Apr 05, 2012 | 5.660 | 5.766 | 5.635 | 5.650 | 24,760 | -0.05(-0.88%) |
Apr 04, 2012 | 5.750 | 5.800 | 5.650 | 5.700 | 31,390 | -0.08(-1.38%) |
Apr 03, 2012 | 5.970 | 6.000 | 5.760 | 5.780 | 34,264 | -0.22(-3.67%) |
Apr 02, 2012 | 5.950 | 6.060 | 5.790 | 6.000 | 41,309 | +0.00(+0.00%) |
Mar 30, 2012 | 6.220 | 6.220 | 5.890 | 6.000 | 39,343 | -0.15(-2.44%) |
Mar 29, 2012 | 6.220 | 6.290 | 6.150 | 6.150 | 91,740 | -0.10(-1.60%) |
Mar 28, 2012 | 5.860 | 6.335 | 5.800 | 6.250 | 105,877 | +0.39(+6.66%) |
Mar 27, 2012 | 6.050 | 6.050 | 5.740 | 5.860 | 39,640 | -0.18(-2.98%) |
Mar 26, 2012 | 5.990 | 6.100 | 5.930 | 6.040 | 56,540 | +0.11(+1.85%) |
Mar 23, 2012 | 5.750 | 5.960 | 5.728 | 5.930 | 23,019 | +0.14(+2.42%) |
Mar 22, 2012 | 5.750 | 5.862 | 5.750 | 5.790 | 18,515 | -0.04(-0.69%) |
Mar 21, 2012 | 5.900 | 5.950 | 5.810 | 5.830 | 28,974 | -0.05(-0.85%) |
Mar 20, 2012 | 5.860 | 5.950 | 5.825 | 5.880 | 31,627 | -0.04(-0.68%) |
Mar 19, 2012 | 5.590 | 5.970 | 5.520 | 5.920 | 41,696 | +0.35(+6.28%) |
Mar 16, 2012 | 5.780 | 5.780 | 5.560 | 5.570 | 76,061 | -0.20(-3.47%) |
Mar 15, 2012 | 5.950 | 5.950 | 5.550 | 5.770 | 110,190 | -0.16(-2.70%) |
Mar 14, 2012 | 5.970 | 6.050 | 5.930 | 5.930 | 56,286 | -0.11(-1.82%) |
Mar 13, 2012 | 6.040 | 6.040 | 5.910 | 6.040 | 42,430 | +0.02(+0.33%) |
Mar 12, 2012 | 6.000 | 6.050 | 5.920 | 6.020 | 188,617 | +0.04(+0.67%) |
Mar 09, 2012 | 5.980 | 6.010 | 5.930 | 5.980 | 57,892 | -0.01(-0.17%) |
Mar 08, 2012 | 6.050 | 6.050 | 5.920 | 5.990 | 90,699 | -0.04(-0.66%) |
Mar 07, 2012 | 5.890 | 6.050 | 5.870 | 6.030 | 170,441 | +0.14(+2.38%) |
Mar 06, 2012 | 5.890 | 5.980 | 5.850 | 5.890 | 55,029 | -0.05(-0.84%) |
Mar 05, 2012 | 5.720 | 6.000 | 5.720 | 5.940 | 106,790 | +0.20(+3.48%) |
Mar 02, 2012 | 5.860 | 6.000 | 5.700 | 5.740 | 101,906 | -0.13(-2.21%) |
Mar 01, 2012 | 6.030 | 6.240 | 5.850 | 5.870 | 55,289 | -0.12(-2.00%) |
Feb 29, 2012 | 5.980 | 6.270 | 5.960 | 5.990 | 329,617 | -0.03(-0.50%) |
Feb 28, 2012 | 4.900 | 6.050 | 4.800 | 6.020 | 425,474 | +1.22(+25.42%) |
Feb 27, 2012 | 4.790 | 4.870 | 4.730 | 4.800 | 94,750 | -0.03(-0.62%) |
Feb 24, 2012 | 4.870 | 5.000 | 4.700 | 4.830 | 80,564 | -0.05(-1.02%) |
Feb 23, 2012 | 4.940 | 4.950 | 4.820 | 4.880 | 67,154 | -0.05(-1.01%) |
Feb 22, 2012 | 4.860 | 4.970 | 4.860 | 4.930 | 58,133 | +0.00(+0.00%) |
Feb 21, 2012 | 4.960 | 4.992 | 4.840 | 4.930 | 41,710 | -0.05(-1.00%) |
Feb 17, 2012 | 5.030 | 5.030 | 4.910 | 4.980 | 27,516 | -0.02(-0.40%) |
Feb 16, 2012 | 4.750 | 5.000 | 4.750 | 5.000 | 53,754 | +0.26(+5.49%) |
Feb 15, 2012 | 4.810 | 4.810 | 4.570 | 4.740 | 86,139 | -0.07(-1.46%) |
Feb 14, 2012 | 4.970 | 4.970 | 4.810 | 4.810 | 25,435 | -0.19(-3.80%) |
Feb 13, 2012 | 5.030 | 5.030 | 4.950 | 5.000 | 26,153 | +0.02(+0.40%) |
Feb 10, 2012 | 5.100 | 5.190 | 4.900 | 4.980 | 216,957 | -0.19(-3.68%) |
Feb 09, 2012 | 5.300 | 5.300 | 5.150 | 5.170 | 25,256 | -0.12(-2.27%) |
Feb 08, 2012 | 5.400 | 5.400 | 5.280 | 5.290 | 30,688 | -0.10(-1.86%) |
Feb 07, 2012 | 5.390 | 5.420 | 5.240 | 5.390 | 28,107 | +0.02(+0.37%) |
Feb 06, 2012 | 5.350 | 5.430 | 5.310 | 5.370 | 29,903 | -0.01(-0.19%) |
Feb 03, 2012 | 5.450 | 5.450 | 5.310 | 5.380 | 55,277 | +0.01(+0.19%) |
Feb 02, 2012 | 5.390 | 5.400 | 5.250 | 5.370 | 67,489 | -0.02(-0.37%) |