Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.354 | 5.354 | 5.093 | 5.093 | 24,934 | -0.25(-4.72%) |
Oct 26, 2012 | 5.302 | 5.346 | 5.346 | 5.346 | 4,135 | +0.05(+0.99%) |
Oct 25, 2012 | 5.363 | 5.372 | 5.293 | 5.293 | 82,785 | -0.04(-0.82%) |
Oct 24, 2012 | 5.293 | 5.354 | 5.180 | 5.337 | 55,271 | +0.06(+1.16%) |
Oct 23, 2012 | 5.328 | 5.346 | 5.154 | 5.276 | 15,182 | -0.03(-0.66%) |
Oct 19, 2012 | 5.374 | 5.398 | 5.311 | 5.311 | 7,879 | -0.09(-1.61%) |
Oct 18, 2012 | 5.380 | 5.398 | 5.380 | 5.398 | 5,972 | +0.00(+0.08%) |
Oct 17, 2012 | 5.389 | 5.398 | 5.363 | 5.393 | 9,085 | -0.00(-0.08%) |
Oct 16, 2012 | 5.398 | 5.398 | 5.380 | 5.398 | 9,327 | +0.03(+0.48%) |
Oct 15, 2012 | 5.285 | 5.372 | 5.285 | 5.372 | 1,033 | -0.03(-0.48%) |
Oct 12, 2012 | 5.372 | 5.398 | 5.372 | 5.398 | 503 | +0.00(+0.00%) |
Oct 11, 2012 | 5.267 | 5.398 | 5.224 | 5.398 | 65,826 | +0.00(+0.00%) |
Oct 10, 2012 | 5.319 | 5.398 | 5.198 | 5.398 | 11,000 | +0.08(+1.47%) |
Oct 09, 2012 | 5.311 | 5.398 | 5.311 | 5.319 | 2,081 | -0.02(-0.33%) |
Oct 08, 2012 | 5.337 | 5.398 | 5.328 | 5.337 | 1,875 | -0.04(-0.73%) |
Oct 05, 2012 | 5.424 | 5.424 | 5.376 | 5.376 | 1,263 | -0.06(-1.04%) |
Oct 04, 2012 | 5.424 | 5.441 | 5.366 | 5.433 | 5,359 | +0.04(+0.73%) |
Oct 03, 2012 | 5.459 | 5.459 | 5.389 | 5.393 | 6,776 | -0.00(-0.08%) |
Oct 02, 2012 | 5.354 | 5.563 | 5.311 | 5.398 | 18,269 | +0.04(+0.81%) |
Oct 01, 2012 | 5.363 | 5.363 | 5.337 | 5.354 | 3,917 | -0.24(-4.21%) |
Sep 28, 2012 | 5.171 | 5.589 | 5.171 | 5.589 | 13,812 | +0.23(+4.22%) |
Sep 27, 2012 | 5.224 | 5.380 | 5.224 | 5.363 | 5,235 | +0.14(+2.67%) |
Sep 26, 2012 | 5.224 | 5.224 | 5.145 | 5.224 | 13,202 | -0.13(-2.44%) |
Sep 25, 2012 | 5.311 | 5.354 | 5.311 | 5.354 | 115,978 | +0.07(+1.32%) |
Sep 24, 2012 | 5.263 | 5.380 | 5.263 | 5.285 | 2,153 | -0.11(-2.10%) |
Sep 21, 2012 | 5.232 | 5.398 | 5.232 | 5.398 | 3,857 | +0.10(+1.97%) |
Sep 20, 2012 | 5.293 | 5.293 | 5.293 | 5.293 | 268 | -0.10(-1.94%) |
Sep 19, 2012 | 5.398 | 5.483 | 5.259 | 5.398 | 3,186 | -0.01(-0.16%) |
Sep 18, 2012 | 5.494 | 5.494 | 5.363 | 5.407 | 2,231 | +0.00(+0.00%) |
Sep 17, 2012 | 5.389 | 5.441 | 5.276 | 5.407 | 4,384 | +0.06(+1.14%) |
Sep 14, 2012 | 5.350 | 5.389 | 5.285 | 5.346 | 5,347 | -0.07(-1.29%) |
Sep 13, 2012 | 5.403 | 5.502 | 5.319 | 5.415 | 2,384 | +0.02(+0.32%) |
Sep 12, 2012 | 5.389 | 5.546 | 5.341 | 5.398 | 3,880 | -0.13(-2.36%) |
Sep 11, 2012 | 5.467 | 5.598 | 5.398 | 5.528 | 132,988 | +0.08(+1.44%) |
Sep 10, 2012 | 5.241 | 5.450 | 5.224 | 5.450 | 9,806 | +0.06(+1.13%) |
Sep 07, 2012 | 5.163 | 5.407 | 5.163 | 5.389 | 5,857 | +0.26(+5.09%) |
Sep 06, 2012 | 5.137 | 5.137 | 5.128 | 5.128 | 1,858 | +0.05(+1.03%) |
Sep 05, 2012 | 5.145 | 5.180 | 5.041 | 5.076 | 6,078 | -0.10(-2.02%) |
Sep 04, 2012 | 5.311 | 5.311 | 5.145 | 5.180 | 4,572 | -0.10(-1.98%) |
Aug 31, 2012 | 5.346 | 5.407 | 5.215 | 5.285 | 15,969 | -0.07(-1.30%) |
Aug 29, 2012 | 5.407 | 5.354 | 5.354 | 5.354 | 20,100 | -0.16(-2.84%) |
Aug 27, 2012 | 5.511 | 5.511 | 5.441 | 5.511 | 459 | +0.01(+0.16%) |
Aug 24, 2012 | 5.389 | 5.528 | 5.389 | 5.502 | 14,279 | +0.12(+2.21%) |
Aug 23, 2012 | 5.380 | 5.407 | 5.380 | 5.383 | 5,065 | +0.03(+0.54%) |
Aug 22, 2012 | 5.389 | 5.389 | 5.354 | 5.354 | 21,833 | -0.07(-1.28%) |
Aug 21, 2012 | 5.407 | 5.476 | 5.389 | 5.424 | 10,431 | -0.01(-0.16%) |
Aug 20, 2012 | 5.415 | 5.433 | 5.398 | 5.433 | 3,359 | -0.05(-0.95%) |
Aug 17, 2012 | 5.485 | 5.485 | 5.381 | 5.485 | 48,687 | -0.08(-1.41%) |
Aug 16, 2012 | 5.398 | 5.572 | 5.398 | 5.563 | 2,702 | +0.12(+2.24%) |
Aug 15, 2012 | 5.441 | 5.441 | 5.407 | 5.441 | 712 | -0.11(-1.96%) |
Aug 14, 2012 | 5.481 | 5.585 | 5.403 | 5.550 | 6,229 | -0.02(-0.31%) |
Aug 13, 2012 | 5.255 | 5.585 | 5.255 | 5.568 | 19,793 | -0.07(-1.23%) |
Aug 10, 2012 | 5.429 | 5.637 | 5.316 | 5.637 | 7,472 | +0.16(+2.85%) |
Aug 09, 2012 | 5.568 | 5.568 | 5.476 | 5.481 | 872 | -0.12(-2.17%) |
Aug 08, 2012 | 5.594 | 5.602 | 5.568 | 5.602 | 3,574 | -0.03(-0.62%) |
Aug 07, 2012 | 5.576 | 5.637 | 5.576 | 5.637 | 9,953 | +0.02(+0.31%) |
Aug 06, 2012 | 5.420 | 5.637 | 5.363 | 5.620 | 7,065 | +0.12(+2.21%) |
Aug 02, 2012 | 5.533 | 5.498 | 5.498 | 5.498 | 8,763 | -0.05(-0.94%) |
Aug 01, 2012 | 5.463 | 5.550 | 5.463 | 5.550 | 9,916 | +0.09(+1.59%) |
Jul 31, 2012 | 5.420 | 5.463 | 5.411 | 5.463 | 13,280 | +0.04(+0.80%) |
Jul 30, 2012 | 5.420 | 5.420 | 5.420 | 5.420 | 345 | +0.06(+1.13%) |
Jul 27, 2012 | 5.463 | 5.542 | 5.333 | 5.359 | 3,069 | -0.06(-1.12%) |
Jul 26, 2012 | 5.394 | 5.420 | 5.394 | 5.420 | 14,762 | +0.02(+0.32%) |
Jul 25, 2012 | 5.368 | 5.411 | 5.316 | 5.403 | 27,160 | +0.03(+0.65%) |
Jul 24, 2012 | 5.333 | 5.420 | 5.290 | 5.368 | 5,970 | -0.05(-0.96%) |
Jul 23, 2012 | 5.481 | 5.481 | 5.420 | 5.420 | 5,914 | -0.03(-0.48%) |
Jul 20, 2012 | 5.377 | 5.507 | 5.316 | 5.446 | 8,978 | +0.13(+2.45%) |
Jul 19, 2012 | 5.403 | 5.455 | 5.273 | 5.316 | 44,335 | -0.14(-2.54%) |
Jul 18, 2012 | 5.385 | 5.455 | 5.385 | 5.455 | 53,399 | +0.09(+1.62%) |
Jul 17, 2012 | 5.403 | 5.463 | 5.307 | 5.368 | 31,866 | -0.05(-0.96%) |
Jul 14, 2012 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) | |
Jul 13, 2012 | 5.342 | 5.463 | 5.342 | 5.420 | 49,290 | +0.00(+0.00%) |
Jul 12, 2012 | 5.073 | 5.420 | 5.073 | 5.420 | 23,575 | +0.36(+7.02%) |
Jul 11, 2012 | 5.030 | 5.065 | 5.030 | 5.065 | 230 | -0.08(-1.52%) |
Jul 10, 2012 | 5.039 | 5.160 | 5.030 | 5.143 | 10,930 | -0.03(-0.50%) |
Jul 09, 2012 | 4.934 | 5.195 | 4.865 | 5.169 | 10,673 | +0.15(+2.94%) |
Jul 06, 2012 | 4.986 | 5.021 | 4.986 | 5.021 | 576 | -0.05(-1.03%) |
Jul 05, 2012 | 5.073 | 5.073 | 5.073 | 5.073 | 115 | +0.03(+0.52%) |
Jul 03, 2012 | 5.203 | 5.203 | 4.961 | 5.047 | 8,958 | -0.15(-2.84%) |
Jul 02, 2012 | 5.047 | 5.203 | 5.047 | 5.195 | 12,434 | -0.01(-0.17%) |
Jun 29, 2012 | 5.065 | 5.203 | 4.865 | 5.203 | 39,444 | +0.09(+1.69%) |
Jun 28, 2012 | 4.900 | 5.117 | 4.877 | 5.117 | 11,820 | +0.16(+3.33%) |
Jun 27, 2012 | 4.752 | 4.952 | 4.752 | 4.952 | 10,267 | +0.04(+0.88%) |
Jun 26, 2012 | 4.709 | 4.917 | 4.648 | 4.908 | 14,898 | +0.04(+0.89%) |
Jun 25, 2012 | 4.787 | 4.913 | 4.631 | 4.865 | 9,306 | +0.11(+2.32%) |
Jun 22, 2012 | 4.770 | 4.770 | 4.755 | 4.755 | 1,268 | -0.01(-0.31%) |
Jun 21, 2012 | 4.553 | 4.770 | 4.553 | 4.770 | 2,986 | -0.12(-2.48%) |
Jun 20, 2012 | 4.900 | 4.917 | 4.770 | 4.891 | 4,339 | -0.04(-0.88%) |
Jun 19, 2012 | 4.796 | 4.969 | 4.770 | 4.934 | 18,944 | +0.04(+0.89%) |
Jun 18, 2012 | 4.900 | 4.900 | 4.718 | 4.891 | 11,280 | -0.04(-0.88%) |
Jun 15, 2012 | 4.849 | 4.943 | 4.778 | 4.934 | 5,183 | -0.01(-0.18%) |
Jun 14, 2012 | 4.752 | 4.960 | 4.726 | 4.943 | 8,071 | +0.13(+2.70%) |
Jun 13, 2012 | 4.856 | 4.856 | 4.726 | 4.813 | 8,895 | -0.04(-0.89%) |
Jun 12, 2012 | 4.683 | 4.900 | 4.683 | 4.856 | 2,421 | -0.10(-1.93%) |
Jun 11, 2012 | 4.856 | 4.960 | 4.510 | 4.952 | 18,522 | +0.11(+2.33%) |
Jun 08, 2012 | 4.709 | 4.839 | 4.683 | 4.839 | 11,332 | +0.06(+1.27%) |
Jun 07, 2012 | 4.804 | 4.804 | 4.726 | 4.778 | 2,029 | +0.01(+0.18%) |
Jun 06, 2012 | 4.700 | 4.770 | 4.562 | 4.770 | 16,489 | +0.00(+0.00%) |
Jun 05, 2012 | 4.709 | 4.770 | 4.553 | 4.770 | 8,315 | +0.03(+0.55%) |
Jun 04, 2012 | 4.735 | 4.744 | 4.510 | 4.744 | 4,964 | +0.00(+0.00%) |
Jun 01, 2012 | 4.770 | 4.770 | 4.327 | 4.744 | 14,498 | -0.09(-1.80%) |
May 31, 2012 | 4.761 | 4.830 | 4.659 | 4.830 | 12,050 | +0.00(+0.00%) |
May 30, 2012 | 4.562 | 4.830 | 4.241 | 4.830 | 14,388 | +0.23(+5.09%) |
May 29, 2012 | 4.484 | 4.596 | 4.171 | 4.596 | 11,613 | +0.11(+2.50%) |
May 25, 2012 | 4.553 | 4.588 | 4.466 | 4.484 | 3,564 | -0.08(-1.69%) |
May 24, 2012 | 4.466 | 4.658 | 4.423 | 4.562 | 7,379 | +0.12(+2.73%) |
May 23, 2012 | 4.553 | 4.562 | 4.440 | 4.440 | 1,405 | -0.23(-5.01%) |
May 22, 2012 | 4.536 | 4.674 | 4.466 | 4.674 | 32,321 | +0.15(+3.26%) |
May 21, 2012 | 4.692 | 4.770 | 4.527 | 4.527 | 12,991 | -0.23(-4.92%) |
May 18, 2012 | 4.484 | 4.770 | 4.484 | 4.761 | 6,434 | +0.10(+2.04%) |
May 17, 2012 | 4.553 | 4.770 | 4.232 | 4.666 | 12,868 | +0.16(+3.66%) |
May 16, 2012 | 4.813 | 4.813 | 4.501 | 4.501 | 4,314 | -0.26(-5.55%) |
May 15, 2012 | 4.644 | 4.809 | 4.610 | 4.765 | 4,104 | +0.22(+4.94%) |
May 14, 2012 | 4.567 | 4.644 | 4.334 | 4.541 | 15,877 | -0.11(-2.41%) |
May 11, 2012 | 4.489 | 4.653 | 4.316 | 4.653 | 36,322 | +0.16(+3.45%) |
May 10, 2012 | 4.506 | 4.532 | 4.498 | 4.498 | 3,345 | -0.10(-2.25%) |
May 09, 2012 | 4.644 | 4.644 | 4.601 | 4.601 | 1,737 | +0.09(+1.91%) |
May 08, 2012 | 4.515 | 4.532 | 4.515 | 4.515 | 1,969 | +0.11(+2.55%) |
May 07, 2012 | 4.368 | 4.438 | 4.135 | 4.403 | 1,695 | +0.09(+2.00%) |
May 04, 2012 | 4.325 | 4.489 | 4.316 | 4.316 | 10,526 | -0.13(-2.91%) |
May 03, 2012 | 4.627 | 4.627 | 4.446 | 4.446 | 9,035 | -0.17(-3.74%) |
May 02, 2012 | 4.662 | 4.670 | 4.619 | 4.619 | 5,116 | -0.03(-0.56%) |
May 01, 2012 | 4.662 | 4.662 | 4.644 | 4.644 | 6,139 | -0.02(-0.37%) |
Apr 30, 2012 | 4.662 | 4.662 | 4.653 | 4.662 | 3,934 | +0.00(+0.00%) |
Apr 27, 2012 | 4.722 | 4.765 | 4.653 | 4.662 | 19,247 | -0.03(-0.55%) |
Apr 26, 2012 | 4.791 | 4.809 | 4.688 | 4.688 | 1,640 | +0.01(+0.18%) |
Apr 25, 2012 | 4.671 | 4.748 | 4.670 | 4.679 | 12,973 | -0.09(-1.81%) |
Apr 24, 2012 | 4.791 | 4.834 | 4.662 | 4.765 | 16,208 | +0.00(+0.00%) |
Apr 23, 2012 | 4.791 | 4.852 | 4.765 | 4.765 | 1,390 | -0.16(-3.16%) |
Apr 20, 2012 | 4.874 | 4.947 | 4.809 | 4.921 | 7,876 | +0.09(+1.79%) |
Apr 18, 2012 | 4.878 | 4.834 | 4.834 | 4.834 | 2,548 | -0.05(-1.06%) |
Apr 17, 2012 | 4.921 | 4.921 | 4.834 | 4.886 | 5,212 | -0.07(-1.39%) |
Apr 16, 2012 | 4.817 | 4.955 | 4.748 | 4.955 | 90,601 | +0.13(+2.68%) |
Apr 13, 2012 | 4.852 | 5.033 | 4.748 | 4.826 | 14,805 | -0.21(-4.12%) |
Apr 12, 2012 | 4.938 | 5.033 | 4.921 | 5.033 | 3,131 | +0.06(+1.22%) |
Apr 11, 2012 | 4.834 | 4.973 | 4.800 | 4.973 | 7,063 | +0.00(+0.00%) |
Apr 10, 2012 | 4.973 | 5.007 | 4.964 | 4.973 | 2,085 | -0.02(-0.40%) |
Apr 09, 2012 | 4.998 | 4.998 | 4.809 | 4.993 | 1,679 | -0.01(-0.29%) |
Apr 05, 2012 | 4.886 | 5.007 | 4.886 | 5.007 | 3,533 | +0.20(+4.13%) |
Apr 04, 2012 | 4.964 | 4.987 | 4.809 | 4.809 | 4,799 | -0.20(-3.97%) |
Apr 03, 2012 | 5.042 | 5.042 | 4.886 | 5.007 | 4,517 | -0.09(-1.86%) |
Apr 02, 2012 | 4.921 | 5.102 | 4.895 | 5.102 | 2,678 | +0.02(+0.34%) |
Mar 30, 2012 | 5.162 | 5.180 | 4.912 | 5.085 | 13,366 | +0.05(+1.03%) |
Mar 29, 2012 | 4.938 | 5.162 | 4.938 | 5.033 | 4,831 | +0.13(+2.64%) |
Mar 28, 2012 | 4.869 | 4.955 | 4.852 | 4.903 | 4,917 | -0.06(-1.22%) |
Mar 27, 2012 | 5.023 | 5.023 | 4.964 | 4.964 | 4,194 | +0.00(+0.00%) |
Mar 26, 2012 | 4.886 | 5.076 | 4.800 | 4.964 | 5,279 | +0.08(+1.59%) |
Mar 23, 2012 | 4.826 | 4.990 | 4.809 | 4.886 | 13,900 | -0.04(-0.88%) |
Mar 22, 2012 | 4.886 | 5.007 | 4.886 | 4.929 | 4,365 | -0.08(-1.55%) |
Mar 21, 2012 | 4.955 | 5.042 | 4.783 | 5.007 | 8,105 | -0.03(-0.69%) |
Mar 20, 2012 | 5.007 | 5.042 | 4.765 | 5.042 | 16,719 | +0.22(+4.66%) |
Mar 19, 2012 | 4.783 | 4.895 | 4.748 | 4.817 | 4,796 | +0.08(+1.64%) |
Mar 16, 2012 | 4.878 | 4.878 | 4.739 | 4.739 | 1,853 | -0.22(-4.44%) |
Mar 14, 2012 | 4.960 | 4.960 | 4.960 | 4.960 | 13,728 | -0.02(-0.35%) |
Mar 13, 2012 | 4.977 | 4.985 | 4.960 | 4.977 | 12,263 | +0.00(+0.00%) |
Mar 12, 2012 | 5.009 | 5.009 | 4.977 | 4.977 | 2,966 | +0.16(+3.39%) |
Mar 09, 2012 | 4.796 | 4.814 | 4.796 | 4.814 | 4,469 | +0.04(+0.90%) |
Mar 08, 2012 | 4.874 | 4.874 | 4.770 | 4.770 | 1,928 | -0.07(-1.42%) |
Mar 07, 2012 | 4.856 | 4.899 | 4.839 | 4.839 | 814 | -0.11(-2.26%) |
Mar 06, 2012 | 4.951 | 4.951 | 4.951 | 4.951 | 2,443 | -0.06(-1.20%) |
Mar 05, 2012 | 4.719 | 5.028 | 4.676 | 5.011 | 13,803 | +0.16(+3.37%) |
Mar 02, 2012 | 4.728 | 4.848 | 4.693 | 4.848 | 27,010 | +0.16(+3.48%) |
Mar 01, 2012 | 4.685 | 4.685 | 4.685 | 4.685 | 551 | -0.13(-2.68%) |
Feb 29, 2012 | 4.813 | 4.813 | 4.813 | 4.813 | 12,661 | +0.00(+0.00%) |
Feb 28, 2012 | 4.659 | 4.882 | 4.659 | 4.813 | 10,741 | -0.03(-0.53%) |
Feb 27, 2012 | 4.839 | 4.839 | 4.702 | 4.839 | 670 | -0.01(-0.29%) |
Feb 24, 2012 | 4.702 | 4.854 | 4.702 | 4.854 | 698 | -0.01(-0.24%) |
Feb 23, 2012 | 4.831 | 4.891 | 4.728 | 4.865 | 7,168 | +0.07(+1.43%) |
Feb 22, 2012 | 4.676 | 4.865 | 4.676 | 4.796 | 26,818 | -0.04(-0.89%) |
Feb 21, 2012 | 4.736 | 4.839 | 4.667 | 4.839 | 4,771 | +0.03(+0.53%) |
Feb 17, 2012 | 4.848 | 4.848 | 4.813 | 4.814 | 649 | -0.04(-0.88%) |
Feb 16, 2012 | 4.728 | 4.874 | 4.728 | 4.856 | 161,344 | +0.09(+1.99%) |
Feb 15, 2012 | 4.753 | 4.762 | 4.753 | 4.762 | 2,210 | +0.03(+0.73%) |
Feb 14, 2012 | 4.659 | 4.745 | 4.659 | 4.728 | 4,304 | +0.04(+0.92%) |
Feb 13, 2012 | 4.676 | 4.728 | 4.676 | 4.685 | 140,422 | +0.02(+0.37%) |
Feb 10, 2012 | 4.788 | 4.788 | 4.659 | 4.667 | 15,356 | -0.09(-1.81%) |
Feb 08, 2012 | 4.934 | 4.753 | 4.753 | 4.753 | 36,414 | -0.21(-4.33%) |
Feb 07, 2012 | 4.934 | 4.994 | 4.899 | 4.968 | 13,262 | -0.03(-0.69%) |
Feb 06, 2012 | 4.882 | 5.003 | 4.882 | 5.003 | 4,986 | +0.10(+2.11%) |
Feb 03, 2012 | 4.899 | 4.899 | 4.899 | 4.899 | 2,559 | -0.04(-0.87%) |
Feb 02, 2012 | 4.899 | 4.951 | 4.899 | 4.942 | 9,842 | -0.00(-0.00%) |
Feb 01, 2012 | 4.985 | 5.028 | 4.736 | 4.942 | 21,197 | -0.04(-0.86%) |
Jan 31, 2012 | 4.951 | 4.985 | 4.899 | 4.985 | 10,573 | -0.01(-0.17%) |
Jan 30, 2012 | 4.994 | 5.011 | 4.985 | 4.994 | 5,293 | +0.09(+1.93%) |
Jan 27, 2012 | 4.899 | 4.917 | 4.899 | 4.899 | 2,568 | -0.04(-0.87%) |
Jan 26, 2012 | 4.934 | 4.985 | 4.934 | 4.942 | 2,825 | +0.00(+0.06%) |
Jan 25, 2012 | 4.934 | 4.939 | 4.934 | 4.939 | 931 | +0.04(+0.82%) |
Jan 24, 2012 | 4.985 | 4.985 | 4.831 | 4.899 | 4,694 | -0.09(-1.72%) |
Jan 23, 2012 | 4.839 | 4.985 | 4.839 | 4.985 | 8,931 | +0.15(+3.20%) |
Jan 20, 2012 | 4.977 | 4.977 | 4.728 | 4.831 | 180,003 | -0.08(-1.58%) |
Jan 19, 2012 | 4.960 | 5.020 | 4.848 | 4.908 | 40,378 | -0.08(-1.55%) |
Jan 18, 2012 | 4.908 | 4.985 | 4.779 | 4.985 | 16,893 | +0.00(+0.00%) |
Jan 17, 2012 | 4.968 | 5.003 | 4.968 | 4.985 | 6,247 | +0.00(+0.00%) |
Jan 13, 2012 | 5.046 | 5.046 | 4.917 | 4.985 | 13,488 | -0.13(-2.52%) |
Jan 12, 2012 | 5.037 | 5.140 | 4.960 | 5.114 | 11,130 | -0.03(-0.50%) |
Jan 11, 2012 | 5.260 | 5.260 | 5.028 | 5.140 | 13,851 | -0.17(-3.24%) |
Jan 10, 2012 | 5.063 | 5.329 | 5.063 | 5.312 | 15,306 | +0.22(+4.39%) |
Jan 09, 2012 | 4.994 | 5.097 | 4.939 | 5.089 | 3,525 | +0.11(+2.25%) |
Jan 06, 2012 | 4.856 | 4.977 | 4.822 | 4.977 | 7,339 | +0.04(+0.87%) |
Jan 05, 2012 | 4.856 | 4.977 | 4.848 | 4.934 | 5,907 | -0.01(-0.17%) |
Jan 04, 2012 | 4.942 | 4.942 | 4.848 | 4.942 | 7,123 | -0.15(-2.87%) |
Dec 30, 2011 | 4.994 | 5.089 | 4.917 | 5.089 | 3,856 | +0.09(+1.72%) |
Dec 29, 2011 | 4.805 | 5.003 | 4.728 | 5.003 | 8,660 | +0.10(+2.11%) |
Dec 28, 2011 | 4.874 | 4.899 | 4.874 | 4.899 | 232 | -0.05(-1.04%) |
Dec 27, 2011 | 4.899 | 4.951 | 4.899 | 4.951 | 470 | -0.09(-1.87%) |
Dec 23, 2011 | 5.114 | 5.114 | 5.028 | 5.046 | 3,257 | -0.11(-2.17%) |
Dec 21, 2011 | 4.968 | 5.157 | 4.813 | 5.157 | 10,374 | +0.17(+3.45%) |
Dec 20, 2011 | 4.736 | 4.985 | 4.696 | 4.985 | 8,511 | +0.25(+5.26%) |
Dec 19, 2011 | 4.736 | 4.736 | 4.710 | 4.736 | 4,420 | +0.07(+1.47%) |
Dec 16, 2011 | 4.659 | 4.685 | 4.659 | 4.667 | 63,910 | +0.03(+0.56%) |
Dec 15, 2011 | 4.599 | 4.663 | 4.487 | 4.642 | 48,227 | +0.06(+1.31%) |
Dec 14, 2011 | 4.642 | 4.685 | 4.581 | 4.581 | 17,441 | -0.10(-2.20%) |
Dec 13, 2011 | 4.728 | 4.728 | 4.642 | 4.685 | 7,984 | -0.04(-0.91%) |
Dec 12, 2011 | 4.676 | 4.728 | 4.573 | 4.728 | 7,272 | +0.00(+0.00%) |
Dec 09, 2011 | 4.513 | 4.728 | 4.427 | 4.728 | 19,735 | +0.19(+4.17%) |
Dec 08, 2011 | 4.650 | 4.685 | 4.513 | 4.538 | 6,033 | -0.10(-2.22%) |
Dec 07, 2011 | 4.676 | 4.685 | 4.642 | 4.642 | 920 | +0.00(+0.09%) |
Dec 06, 2011 | 4.719 | 4.728 | 4.637 | 4.637 | 33,273 | -0.00(-0.09%) |
Dec 05, 2011 | 4.685 | 4.691 | 4.521 | 4.642 | 30,520 | -0.07(-1.46%) |
Dec 02, 2011 | 4.702 | 4.710 | 4.702 | 4.710 | 2,364 | -0.02(-0.36%) |
Dec 01, 2011 | 4.710 | 4.728 | 4.710 | 4.728 | 4,489 | +0.00(+0.00%) |
Nov 30, 2011 | 4.762 | 4.762 | 4.690 | 4.728 | 13,195 | +0.00(+0.00%) |
Nov 29, 2011 | 4.770 | 4.770 | 4.702 | 4.728 | 4,269 | -0.09(-1.79%) |
Nov 28, 2011 | 4.710 | 4.813 | 4.710 | 4.813 | 10,905 | +0.10(+2.19%) |
Nov 25, 2011 | 4.710 | 4.710 | 4.710 | 4.710 | 579 | -0.06(-1.26%) |
Nov 23, 2011 | 4.710 | 4.770 | 4.710 | 4.770 | 5,351 | +0.01(+0.18%) |
Nov 22, 2011 | 4.745 | 4.796 | 4.745 | 4.762 | 2,792 | +0.03(+0.73%) |
Nov 21, 2011 | 4.813 | 4.813 | 4.728 | 4.728 | 29,550 | -0.07(-1.43%) |
Nov 18, 2011 | 4.796 | 4.796 | 4.719 | 4.796 | 5,020 | +0.00(+0.00%) |
Nov 17, 2011 | 4.796 | 4.796 | 4.796 | 4.796 | 5,528 | +0.06(+1.27%) |
Nov 16, 2011 | 4.711 | 4.796 | 4.711 | 4.736 | 4,320 | -0.05(-1.11%) |
Nov 15, 2011 | 4.762 | 4.796 | 4.762 | 4.789 | 8,278 | -0.01(-0.14%) |
Nov 14, 2011 | 4.890 | 4.933 | 4.707 | 4.796 | 13,102 | -0.09(-1.75%) |
Nov 11, 2011 | 4.908 | 4.908 | 4.771 | 4.882 | 8,865 | +0.00(+0.00%) |
Nov 10, 2011 | 4.805 | 4.882 | 4.805 | 4.882 | 9,690 | +0.06(+1.24%) |
Nov 09, 2011 | 4.805 | 4.882 | 4.805 | 4.822 | 8,126 | -0.06(-1.23%) |
Nov 08, 2011 | 4.848 | 4.882 | 4.805 | 4.882 | 6,832 | +0.00(+0.00%) |
Nov 07, 2011 | 4.873 | 4.882 | 4.848 | 4.882 | 7,536 | +0.01(+0.18%) |
Nov 04, 2011 | 4.839 | 4.873 | 4.839 | 4.873 | 2,404 | -0.01(-0.18%) |
Nov 03, 2011 | 4.916 | 4.916 | 4.716 | 4.882 | 8,410 | +0.00(+0.00%) |
Nov 02, 2011 | 4.899 | 4.916 | 4.796 | 4.882 | 21,483 | +0.09(+1.97%) |