Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 4.230 | 4.290 | 4.210 | 4.270 | 389,143 | +0.06(+1.55%) |
Nov 29, 2012 | 4.220 | 4.230 | 4.190 | 4.205 | 263,075 | -0.04(-0.94%) |
Nov 28, 2012 | 4.290 | 4.300 | 4.235 | 4.245 | 356,684 | +0.11(+2.66%) |
Nov 27, 2012 | 4.100 | 4.140 | 4.100 | 4.135 | 185,829 | +0.04(+0.98%) |
Nov 26, 2012 | 4.090 | 4.100 | 4.080 | 4.095 | 97,077 | +0.01(+0.37%) |
Nov 23, 2012 | 4.170 | 4.180 | 4.060 | 4.080 | 906,969 | -0.12(-2.86%) |
Nov 21, 2012 | 4.210 | 4.230 | 4.180 | 4.200 | 164,336 | +0.00(+0.00%) |
Nov 20, 2012 | 4.180 | 4.230 | 4.170 | 4.200 | 179,547 | +0.03(+0.72%) |
Nov 19, 2012 | 4.180 | 4.200 | 4.160 | 4.170 | 151,158 | -0.10(-2.45%) |
Nov 16, 2012 | 4.280 | 4.290 | 4.250 | 4.275 | 167,035 | +0.02(+0.35%) |
Nov 15, 2012 | 4.220 | 4.300 | 4.220 | 4.260 | 681,602 | +0.05(+1.19%) |
Nov 14, 2012 | 4.195 | 4.230 | 4.170 | 4.210 | 119,863 | +0.00(+0.00%) |
Nov 13, 2012 | 4.230 | 4.250 | 4.180 | 4.210 | 104,197 | +0.01(+0.24%) |
Nov 12, 2012 | 4.160 | 4.210 | 4.150 | 4.200 | 153,635 | +0.02(+0.48%) |
Nov 09, 2012 | 4.160 | 4.190 | 4.140 | 4.180 | 366,166 | +0.01(+0.24%) |
Nov 08, 2012 | 4.250 | 4.270 | 4.160 | 4.170 | 377,964 | -0.08(-1.88%) |
Nov 07, 2012 | 4.220 | 4.328 | 4.210 | 4.250 | 328,358 | -0.01(-0.17%) |
Nov 06, 2012 | 4.380 | 4.390 | 4.230 | 4.257 | 421,231 | -0.15(-3.49%) |
Nov 05, 2012 | 4.430 | 4.440 | 4.400 | 4.411 | 168,520 | -0.03(-0.65%) |
Nov 02, 2012 | 4.350 | 4.460 | 4.350 | 4.440 | 391,889 | +0.17(+3.98%) |
Nov 01, 2012 | 4.230 | 4.270 | 4.230 | 4.270 | 210,495 | +0.04(+0.95%) |
Oct 31, 2012 | 4.240 | 4.250 | 4.210 | 4.230 | 387,223 | -0.05(-1.17%) |
Oct 26, 2012 | 4.250 | 4.280 | 4.280 | 4.280 | 537,200 | +0.01(+0.23%) |
Oct 25, 2012 | 4.260 | 4.280 | 4.240 | 4.270 | 406,478 | -0.06(-1.39%) |
Oct 24, 2012 | 4.290 | 4.338 | 4.272 | 4.330 | 438,720 | +0.03(+0.70%) |
Oct 23, 2012 | 4.270 | 4.310 | 4.265 | 4.300 | 417,622 | +0.07(+1.65%) |
Oct 19, 2012 | 4.160 | 4.255 | 4.150 | 4.230 | 840,673 | +0.09(+2.17%) |
Oct 18, 2012 | 4.140 | 4.150 | 4.115 | 4.140 | 514,351 | +0.04(+0.98%) |
Oct 17, 2012 | 4.120 | 4.130 | 4.080 | 4.100 | 443,886 | +0.00(+0.00%) |
Oct 16, 2012 | 4.140 | 4.141 | 4.100 | 4.100 | 337,628 | -0.05(-1.20%) |
Oct 15, 2012 | 4.130 | 4.200 | 4.120 | 4.150 | 928,758 | +0.08(+1.84%) |
Oct 12, 2012 | 4.020 | 4.090 | 4.020 | 4.075 | 772,299 | +0.06(+1.49%) |
Oct 11, 2012 | 4.020 | 4.030 | 3.995 | 4.015 | 230,396 | -0.03(-0.62%) |
Oct 10, 2012 | 4.060 | 4.069 | 4.021 | 4.040 | 299,861 | +0.00(+0.12%) |
Oct 09, 2012 | 4.000 | 4.050 | 3.980 | 4.035 | 485,650 | +0.05(+1.25%) |
Oct 08, 2012 | 4.000 | 4.008 | 3.975 | 3.985 | 264,192 | +0.02(+0.63%) |
Oct 05, 2012 | 3.950 | 3.990 | 3.925 | 3.960 | 222,400 | +0.04(+1.15%) |
Oct 04, 2012 | 3.940 | 3.940 | 3.890 | 3.915 | 359,641 | -0.06(-1.39%) |
Oct 03, 2012 | 3.970 | 3.990 | 3.960 | 3.970 | 275,081 | -0.01(-0.38%) |
Oct 02, 2012 | 3.970 | 4.000 | 3.960 | 3.985 | 696,590 | +0.00(+0.13%) |
Oct 01, 2012 | 3.950 | 4.000 | 3.910 | 3.980 | 391,484 | -0.01(-0.25%) |
Sep 28, 2012 | 3.980 | 4.020 | 3.960 | 3.990 | 420,302 | +0.03(+0.76%) |
Sep 27, 2012 | 4.030 | 4.050 | 3.950 | 3.960 | 675,109 | -0.14(-3.41%) |
Sep 26, 2012 | 4.120 | 4.180 | 4.090 | 4.100 | 890,610 | +0.05(+1.23%) |
Sep 25, 2012 | 4.000 | 4.070 | 3.980 | 4.050 | 776,077 | +0.02(+0.50%) |
Sep 24, 2012 | 4.060 | 4.060 | 4.020 | 4.030 | 321,512 | +0.04(+1.00%) |
Sep 21, 2012 | 3.940 | 4.000 | 3.920 | 3.990 | 721,596 | -0.03(-0.75%) |
Sep 20, 2012 | 4.040 | 4.080 | 4.000 | 4.020 | 753,995 | +0.01(+0.37%) |
Sep 19, 2012 | 4.000 | 4.030 | 3.980 | 4.005 | 485,102 | +0.00(+0.00%) |
Sep 18, 2012 | 4.050 | 4.060 | 3.990 | 4.005 | 631,231 | -0.07(-1.79%) |
Sep 17, 2012 | 4.000 | 4.090 | 4.000 | 4.078 | 530,186 | +0.08(+1.95%) |
Sep 14, 2012 | 4.000 | 4.020 | 3.980 | 4.000 | 886,201 | -0.03(-0.74%) |
Sep 13, 2012 | 4.220 | 4.380 | 3.990 | 4.030 | 3,606,346 | -0.18(-4.28%) |
Sep 12, 2012 | 4.150 | 4.250 | 4.150 | 4.210 | 2,612,560 | +0.00(+0.00%) |
Sep 11, 2012 | 4.200 | 4.220 | 4.180 | 4.210 | 213,168 | -0.04(-0.82%) |
Sep 10, 2012 | 4.210 | 4.250 | 4.200 | 4.245 | 232,036 | +0.06(+1.43%) |
Sep 07, 2012 | 4.220 | 4.240 | 4.150 | 4.185 | 488,824 | -0.20(-4.45%) |
Sep 06, 2012 | 4.355 | 4.380 | 4.320 | 4.380 | 436,804 | -0.03(-0.68%) |
Sep 05, 2012 | 4.410 | 4.430 | 4.400 | 4.410 | 192,258 | +0.02(+0.34%) |
Sep 04, 2012 | 4.425 | 4.440 | 4.380 | 4.395 | 411,588 | -0.02(-0.56%) |
Aug 31, 2012 | 4.600 | 4.690 | 4.410 | 4.420 | 578,383 | -0.22(-4.74%) |
Aug 30, 2012 | 4.580 | 4.660 | 4.580 | 4.640 | 291,454 | +0.01(+0.22%) |
Aug 29, 2012 | 4.560 | 4.650 | 4.560 | 4.630 | 558,872 | +0.04(+0.87%) |
Aug 27, 2012 | 4.560 | 4.590 | 4.530 | 4.590 | 255,963 | +0.05(+1.10%) |
Aug 24, 2012 | 4.560 | 4.580 | 4.521 | 4.540 | 279,590 | -0.01(-0.22%) |
Aug 23, 2012 | 4.590 | 4.600 | 4.510 | 4.550 | 655,879 | -0.09(-1.94%) |
Aug 22, 2012 | 4.730 | 4.760 | 4.630 | 4.640 | 472,237 | -0.11(-2.21%) |
Aug 21, 2012 | 4.740 | 4.760 | 4.720 | 4.745 | 420,103 | -0.09(-1.96%) |
Aug 20, 2012 | 4.890 | 4.891 | 4.840 | 4.840 | 180,207 | -0.03(-0.62%) |
Aug 17, 2012 | 4.860 | 4.900 | 4.855 | 4.870 | 238,680 | -0.01(-0.20%) |
Aug 16, 2012 | 4.935 | 4.952 | 4.850 | 4.880 | 273,569 | -0.06(-1.21%) |
Aug 15, 2012 | 4.970 | 4.970 | 4.940 | 4.940 | 205,431 | -0.03(-0.60%) |
Aug 14, 2012 | 4.980 | 4.990 | 4.950 | 4.970 | 192,041 | +0.05(+1.02%) |
Aug 13, 2012 | 4.850 | 4.930 | 4.830 | 4.920 | 204,947 | +0.06(+1.34%) |
Aug 10, 2012 | 4.870 | 4.880 | 4.810 | 4.855 | 330,981 | -0.01(-0.21%) |
Aug 09, 2012 | 4.910 | 4.910 | 4.860 | 4.865 | 103,501 | -0.04(-0.71%) |
Aug 08, 2012 | 4.890 | 4.910 | 4.870 | 4.900 | 84,823 | -0.01(-0.20%) |
Aug 07, 2012 | 4.900 | 4.920 | 4.884 | 4.910 | 185,436 | +0.01(+0.20%) |
Aug 06, 2012 | 4.920 | 4.940 | 4.880 | 4.900 | 207,050 | -0.05(-1.11%) |
Aug 03, 2012 | 5.010 | 5.020 | 4.930 | 4.955 | 285,307 | -0.08(-1.69%) |
Aug 02, 2012 | 5.000 | 5.068 | 4.980 | 5.040 | 1,081,670 | +0.07(+1.41%) |
Aug 01, 2012 | 4.970 | 5.010 | 4.935 | 4.970 | 398,399 | +0.08(+1.64%) |
Jul 31, 2012 | 4.820 | 4.909 | 4.811 | 4.890 | 374,617 | +0.06(+1.24%) |
Jul 30, 2012 | 4.860 | 4.880 | 4.820 | 4.830 | 363,461 | +0.01(+0.21%) |
Jul 27, 2012 | 4.810 | 4.880 | 4.800 | 4.820 | 295,398 | -0.05(-1.03%) |
Jul 26, 2012 | 4.880 | 4.910 | 4.840 | 4.870 | 420,722 | -0.07(-1.42%) |
Jul 25, 2012 | 4.970 | 4.980 | 4.900 | 4.940 | 568,301 | -0.14(-2.76%) |
Jul 24, 2012 | 5.080 | 5.160 | 5.060 | 5.080 | 355,096 | -0.04(-0.68%) |
Jul 23, 2012 | 5.150 | 5.150 | 5.090 | 5.115 | 238,948 | +0.05(+0.99%) |
Jul 20, 2012 | 5.120 | 5.120 | 5.050 | 5.065 | 354,477 | -0.01(-0.30%) |
Jul 19, 2012 | 5.060 | 5.110 | 5.030 | 5.080 | 270,747 | -0.03(-0.59%) |
Jul 18, 2012 | 5.140 | 5.140 | 5.080 | 5.110 | 234,656 | +0.03(+0.59%) |
Jul 17, 2012 | 5.050 | 5.140 | 5.020 | 5.080 | 541,100 | +0.05(+1.09%) |
Jul 16, 2012 | 5.010 | 5.048 | 4.995 | 5.025 | 202,358 | -0.01(-0.30%) |
Jul 13, 2012 | 5.090 | 5.090 | 4.990 | 5.040 | 364,168 | -0.10(-1.95%) |
Jul 12, 2012 | 5.220 | 5.240 | 5.100 | 5.140 | 623,700 | +0.02(+0.49%) |
Jul 11, 2012 | 5.140 | 5.163 | 5.080 | 5.115 | 544,792 | -0.04(-0.87%) |
Jul 10, 2012 | 4.970 | 5.181 | 4.970 | 5.160 | 440,351 | +0.12(+2.28%) |
Jul 09, 2012 | 5.070 | 5.080 | 5.015 | 5.045 | 236,838 | -0.03(-0.49%) |
Jul 06, 2012 | 5.030 | 5.110 | 5.011 | 5.070 | 767,813 | +0.14(+2.74%) |
Jul 05, 2012 | 4.950 | 4.980 | 4.890 | 4.935 | 551,349 | +0.10(+2.17%) |
Jul 03, 2012 | 4.860 | 4.870 | 4.810 | 4.830 | 459,119 | -0.14(-2.82%) |
Jul 02, 2012 | 4.990 | 5.030 | 4.950 | 4.970 | 872,026 | -0.01(-0.18%) |
Jun 29, 2012 | 4.970 | 5.020 | 4.920 | 4.979 | 1,426,100 | -0.28(-5.25%) |
Jun 28, 2012 | 5.200 | 5.320 | 5.190 | 5.255 | 1,291,737 | +0.12(+2.44%) |
Jun 27, 2012 | 5.100 | 5.179 | 5.090 | 5.130 | 530,912 | -0.02(-0.39%) |
Jun 26, 2012 | 5.120 | 5.180 | 5.108 | 5.150 | 688,955 | +0.08(+1.58%) |
Jun 25, 2012 | 5.160 | 5.176 | 5.050 | 5.070 | 557,203 | -0.07(-1.36%) |
Jun 22, 2012 | 5.200 | 5.240 | 5.140 | 5.140 | 627,724 | -0.05(-0.96%) |
Jun 21, 2012 | 5.080 | 5.208 | 5.040 | 5.190 | 1,503,722 | +0.27(+5.49%) |
Jun 20, 2012 | 4.920 | 5.030 | 4.830 | 4.920 | 1,357,680 | +0.09(+1.86%) |
Jun 19, 2012 | 4.780 | 4.842 | 4.770 | 4.830 | 297,548 | +0.04(+0.84%) |
Jun 18, 2012 | 4.820 | 4.878 | 4.763 | 4.790 | 387,185 | +0.00(+0.00%) |
Jun 15, 2012 | 4.790 | 4.819 | 4.750 | 4.790 | 501,213 | -0.01(-0.21%) |
Jun 14, 2012 | 4.810 | 4.900 | 4.790 | 4.800 | 597,514 | -0.04(-0.83%) |
Jun 13, 2012 | 4.810 | 4.889 | 4.800 | 4.840 | 495,682 | -0.05(-1.02%) |
Jun 12, 2012 | 4.960 | 4.960 | 4.850 | 4.890 | 962,752 | -0.07(-1.41%) |
Jun 11, 2012 | 4.990 | 5.080 | 4.960 | 4.960 | 505,019 | -0.04(-0.80%) |
Jun 08, 2012 | 5.120 | 5.120 | 5.000 | 5.000 | 493,435 | -0.01(-0.20%) |
Jun 07, 2012 | 4.800 | 5.100 | 4.790 | 5.010 | 1,728,135 | +0.17(+3.51%) |
Jun 06, 2012 | 4.710 | 4.890 | 4.690 | 4.840 | 1,226,936 | +0.01(+0.21%) |
Jun 05, 2012 | 4.850 | 4.880 | 4.830 | 4.830 | 728,417 | +0.01(+0.21%) |
Jun 04, 2012 | 4.830 | 4.900 | 4.820 | 4.820 | 709,525 | +0.01(+0.13%) |
Jun 01, 2012 | 4.950 | 5.000 | 4.760 | 4.814 | 2,024,085 | -0.41(-7.79%) |
May 31, 2012 | 5.180 | 5.268 | 5.140 | 5.220 | 868,996 | +0.02(+0.38%) |
May 30, 2012 | 5.330 | 5.380 | 5.170 | 5.200 | 2,026,641 | -0.04(-0.86%) |
May 29, 2012 | 5.100 | 5.290 | 5.090 | 5.245 | 750,015 | +0.09(+1.84%) |
May 25, 2012 | 5.200 | 5.210 | 5.140 | 5.150 | 619,090 | -0.08(-1.53%) |
May 24, 2012 | 5.150 | 5.270 | 5.140 | 5.230 | 1,042,628 | +0.02(+0.29%) |
May 23, 2012 | 5.230 | 5.380 | 5.200 | 5.215 | 1,532,314 | +0.03(+0.58%) |
May 22, 2012 | 5.100 | 5.220 | 5.050 | 5.185 | 1,308,284 | +0.15(+3.08%) |
May 21, 2012 | 5.080 | 5.090 | 5.020 | 5.030 | 491,199 | -0.01(-0.20%) |
May 18, 2012 | 5.050 | 5.080 | 5.010 | 5.040 | 1,486,246 | -0.10(-1.95%) |
May 17, 2012 | 5.250 | 5.290 | 5.110 | 5.140 | 1,844,837 | -0.21(-3.93%) |
May 16, 2012 | 5.330 | 5.390 | 5.270 | 5.350 | 1,943,396 | +0.03(+0.56%) |
May 15, 2012 | 5.240 | 5.330 | 5.220 | 5.320 | 1,479,081 | +0.08(+1.53%) |
May 14, 2012 | 5.220 | 5.250 | 5.200 | 5.240 | 1,904,420 | +0.13(+2.64%) |
May 11, 2012 | 5.110 | 5.130 | 5.055 | 5.105 | 399,995 | +0.07(+1.29%) |
May 10, 2012 | 5.010 | 5.040 | 4.990 | 5.040 | 462,464 | -0.02(-0.40%) |
May 09, 2012 | 5.075 | 5.109 | 5.022 | 5.060 | 1,237,931 | +0.10(+2.02%) |
May 08, 2012 | 4.930 | 5.030 | 4.920 | 4.960 | 1,255,838 | +0.18(+3.77%) |
May 07, 2012 | 4.780 | 4.820 | 4.771 | 4.780 | 697,234 | +0.02(+0.31%) |
May 04, 2012 | 4.800 | 4.820 | 4.750 | 4.765 | 844,767 | -0.03(-0.52%) |
May 03, 2012 | 4.780 | 4.830 | 4.770 | 4.790 | 742,787 | +0.09(+1.91%) |
May 02, 2012 | 4.690 | 4.740 | 4.690 | 4.700 | 564,538 | +0.04(+0.97%) |
May 01, 2012 | 4.610 | 4.700 | 4.610 | 4.655 | 681,377 | +0.03(+0.54%) |
Apr 30, 2012 | 4.700 | 4.710 | 4.630 | 4.630 | 639,300 | -0.02(-0.43%) |
Apr 27, 2012 | 4.630 | 4.670 | 4.630 | 4.650 | 767,592 | -0.02(-0.43%) |
Apr 26, 2012 | 4.710 | 4.730 | 4.650 | 4.670 | 1,020,339 | -0.08(-1.68%) |
Apr 25, 2012 | 4.760 | 4.860 | 4.710 | 4.750 | 1,390,903 | -0.02(-0.42%) |
Apr 24, 2012 | 4.750 | 4.780 | 4.728 | 4.770 | 475,145 | -0.02(-0.42%) |
Apr 23, 2012 | 4.830 | 4.860 | 4.780 | 4.790 | 907,548 | +0.02(+0.42%) |
Apr 20, 2012 | 4.780 | 4.780 | 4.740 | 4.770 | 678,226 | +0.00(+0.00%) |
Apr 19, 2012 | 4.740 | 4.789 | 4.700 | 4.770 | 785,519 | -0.01(-0.17%) |
Apr 18, 2012 | 4.770 | 4.790 | 4.725 | 4.778 | 950,302 | +0.07(+1.44%) |
Apr 17, 2012 | 4.710 | 4.920 | 4.680 | 4.710 | 1,073,841 | -0.01(-0.21%) |
Apr 16, 2012 | 4.710 | 4.770 | 4.670 | 4.720 | 1,478,273 | +0.04(+0.85%) |
Apr 13, 2012 | 4.600 | 4.728 | 4.595 | 4.680 | 4,796,517 | +0.09(+1.96%) |
Apr 12, 2012 | 4.700 | 4.700 | 4.550 | 4.590 | 1,355,368 | -0.08(-1.71%) |
Apr 11, 2012 | 4.670 | 4.690 | 4.650 | 4.670 | 1,020,329 | +0.01(+0.16%) |
Apr 10, 2012 | 4.750 | 4.820 | 4.640 | 4.663 | 1,513,613 | -0.10(-2.05%) |
Apr 09, 2012 | 4.750 | 4.795 | 4.730 | 4.760 | 734,689 | -0.06(-1.24%) |
Apr 05, 2012 | 4.860 | 4.860 | 4.810 | 4.820 | 705,825 | -0.08(-1.63%) |
Apr 04, 2012 | 4.865 | 4.930 | 4.850 | 4.900 | 1,231,605 | +0.16(+3.38%) |
Apr 03, 2012 | 4.560 | 4.780 | 4.550 | 4.740 | 2,471,579 | +0.17(+3.72%) |
Apr 02, 2012 | 4.620 | 4.630 | 4.530 | 4.570 | 1,428,245 | -0.04(-0.76%) |
Mar 30, 2012 | 4.630 | 4.655 | 4.600 | 4.605 | 2,421,831 | -0.04(-0.97%) |
Mar 29, 2012 | 4.670 | 4.740 | 4.650 | 4.650 | 480,719 | +0.00(+0.00%) |
Mar 28, 2012 | 4.570 | 4.690 | 4.570 | 4.650 | 3,645,083 | +0.10(+2.20%) |
Mar 27, 2012 | 4.480 | 4.560 | 4.460 | 4.550 | 1,446,495 | +0.07(+1.56%) |
Mar 26, 2012 | 4.550 | 4.570 | 4.480 | 4.480 | 1,588,697 | -0.15(-3.28%) |
Mar 23, 2012 | 4.680 | 4.699 | 4.620 | 4.632 | 953,860 | -0.12(-2.48%) |
Mar 22, 2012 | 4.815 | 4.820 | 4.730 | 4.750 | 650,012 | +0.04(+0.96%) |
Mar 21, 2012 | 4.690 | 4.710 | 4.645 | 4.705 | 743,484 | -0.00(-0.11%) |
Mar 20, 2012 | 4.710 | 4.740 | 4.670 | 4.710 | 824,852 | +0.08(+1.62%) |
Mar 19, 2012 | 4.680 | 4.680 | 4.600 | 4.635 | 1,299,520 | -0.02(-0.32%) |
Mar 16, 2012 | 4.720 | 4.730 | 4.640 | 4.650 | 1,020,488 | -0.02(-0.43%) |
Mar 15, 2012 | 4.740 | 4.750 | 4.620 | 4.670 | 891,078 | -0.07(-1.48%) |
Mar 14, 2012 | 4.740 | 4.790 | 4.690 | 4.740 | 1,797,652 | +0.14(+3.04%) |
Mar 13, 2012 | 4.500 | 4.640 | 4.430 | 4.600 | 2,433,894 | +0.14(+3.25%) |
Mar 12, 2012 | 4.430 | 4.480 | 4.420 | 4.455 | 775,894 | +0.07(+1.53%) |
Mar 09, 2012 | 4.530 | 4.550 | 4.370 | 4.388 | 1,462,425 | -0.04(-0.95%) |
Mar 08, 2012 | 4.470 | 4.500 | 4.420 | 4.430 | 1,109,570 | -0.08(-1.77%) |
Mar 07, 2012 | 4.570 | 4.580 | 4.500 | 4.510 | 1,082,828 | -0.06(-1.31%) |
Mar 06, 2012 | 4.610 | 4.620 | 4.570 | 4.570 | 3,368,988 | +0.16(+3.63%) |
Mar 05, 2012 | 4.420 | 4.475 | 4.400 | 4.410 | 777,745 | +0.03(+0.68%) |
Mar 02, 2012 | 4.390 | 4.420 | 4.360 | 4.380 | 2,432,051 | +0.01(+0.23%) |
Mar 01, 2012 | 4.390 | 4.420 | 4.310 | 4.370 | 1,740,426 | -0.12(-2.67%) |
Feb 29, 2012 | 4.040 | 4.540 | 4.020 | 4.490 | 3,281,808 | +0.48(+11.83%) |
Feb 28, 2012 | 4.060 | 4.069 | 3.990 | 4.015 | 772,784 | -0.10(-2.31%) |
Feb 27, 2012 | 4.080 | 4.120 | 4.050 | 4.110 | 588,966 | +0.03(+0.74%) |
Feb 24, 2012 | 4.060 | 4.100 | 4.045 | 4.080 | 539,512 | +0.04(+0.87%) |
Feb 23, 2012 | 4.060 | 4.080 | 4.010 | 4.045 | 611,850 | -0.00(-0.12%) |
Feb 22, 2012 | 4.180 | 4.190 | 4.030 | 4.050 | 1,455,643 | -0.10(-2.41%) |
Feb 21, 2012 | 4.220 | 4.220 | 4.140 | 4.150 | 1,447,061 | -0.17(-4.05%) |
Feb 17, 2012 | 4.290 | 4.353 | 4.280 | 4.325 | 844,235 | +0.03(+0.58%) |
Feb 16, 2012 | 4.390 | 4.390 | 4.290 | 4.300 | 645,447 | +0.01(+0.23%) |
Feb 15, 2012 | 4.270 | 4.340 | 4.260 | 4.290 | 924,517 | -0.05(-1.15%) |
Feb 14, 2012 | 4.320 | 4.379 | 4.300 | 4.340 | 493,787 | +0.02(+0.46%) |
Feb 13, 2012 | 4.340 | 4.352 | 4.300 | 4.320 | 555,864 | -0.03(-0.69%) |
Feb 10, 2012 | 4.380 | 4.389 | 4.320 | 4.350 | 1,342,674 | +0.06(+1.40%) |
Feb 09, 2012 | 4.190 | 4.310 | 4.170 | 4.290 | 1,188,531 | +0.02(+0.47%) |
Feb 08, 2012 | 4.230 | 4.320 | 4.200 | 4.270 | 1,112,743 | +0.05(+1.30%) |
Feb 07, 2012 | 4.330 | 4.340 | 4.190 | 4.215 | 1,416,309 | -0.12(-2.88%) |
Feb 06, 2012 | 4.350 | 4.370 | 4.310 | 4.340 | 789,376 | +0.02(+0.46%) |
Feb 03, 2012 | 4.190 | 4.320 | 4.185 | 4.320 | 2,496,609 | +0.18(+4.35%) |
Feb 02, 2012 | 4.205 | 4.210 | 4.134 | 4.140 | 830,802 | -0.07(-1.66%) |
Feb 01, 2012 | 4.210 | 4.240 | 4.190 | 4.210 | 1,000,062 | -0.02(-0.47%) |
Jan 31, 2012 | 4.190 | 4.340 | 4.180 | 4.230 | 2,247,428 | -0.08(-1.86%) |
Jan 30, 2012 | 4.300 | 4.330 | 4.280 | 4.310 | 889,352 | +0.07(+1.65%) |
Jan 27, 2012 | 4.360 | 4.360 | 4.240 | 4.240 | 1,332,569 | -0.12(-2.75%) |
Jan 26, 2012 | 4.300 | 4.380 | 4.290 | 4.360 | 1,982,565 | -0.07(-1.58%) |
Jan 25, 2012 | 4.810 | 4.870 | 4.410 | 4.430 | 3,916,716 | -0.31(-6.54%) |
Jan 24, 2012 | 4.760 | 4.770 | 4.710 | 4.740 | 1,072,840 | +0.09(+1.93%) |
Jan 23, 2012 | 4.710 | 4.720 | 4.630 | 4.650 | 769,610 | -0.08(-1.73%) |
Jan 20, 2012 | 4.840 | 4.866 | 4.730 | 4.732 | 897,950 | -0.07(-1.42%) |
Jan 19, 2012 | 4.810 | 4.860 | 4.790 | 4.800 | 788,363 | +0.02(+0.42%) |
Jan 18, 2012 | 4.890 | 4.900 | 4.770 | 4.780 | 1,318,526 | -0.07(-1.44%) |
Jan 17, 2012 | 4.800 | 4.850 | 4.770 | 4.850 | 1,252,026 | -0.08(-1.62%) |
Jan 13, 2012 | 4.930 | 5.020 | 4.910 | 4.930 | 1,404,828 | +0.09(+1.86%) |
Jan 12, 2012 | 4.800 | 4.880 | 4.760 | 4.840 | 1,832,084 | -0.05(-1.02%) |
Jan 11, 2012 | 4.920 | 4.950 | 4.870 | 4.890 | 1,067,567 | -0.08(-1.61%) |
Jan 10, 2012 | 4.960 | 4.980 | 4.911 | 4.970 | 890,225 | -0.16(-3.12%) |
Jan 09, 2012 | 5.060 | 5.150 | 5.050 | 5.130 | 886,751 | +0.06(+1.18%) |
Jan 06, 2012 | 4.990 | 5.130 | 4.970 | 5.070 | 1,962,561 | +0.04(+0.80%) |
Jan 05, 2012 | 5.220 | 5.220 | 5.020 | 5.030 | 1,989,927 | -0.09(-1.76%) |
Jan 04, 2012 | 5.200 | 5.210 | 5.061 | 5.120 | 3,781,273 | -0.33(-5.97%) |
Dec 30, 2011 | 5.441 | 5.458 | 5.350 | 5.445 | 1,063,212 | -0.08(-1.54%) |
Dec 29, 2011 | 5.600 | 5.630 | 5.510 | 5.530 | 2,960,056 | +0.04(+0.73%) |
Dec 28, 2011 | 5.330 | 5.520 | 5.320 | 5.490 | 1,771,806 | +0.19(+3.58%) |
Dec 27, 2011 | 5.290 | 5.310 | 5.250 | 5.300 | 422,935 | +0.08(+1.53%) |
Dec 23, 2011 | 5.220 | 5.240 | 5.201 | 5.220 | 366,502 | +0.05(+0.97%) |
Dec 21, 2011 | 5.190 | 5.220 | 5.150 | 5.170 | 1,029,712 | -0.01(-0.29%) |
Dec 20, 2011 | 5.180 | 5.209 | 5.150 | 5.185 | 940,638 | -0.11(-1.98%) |
Dec 19, 2011 | 5.270 | 5.320 | 5.240 | 5.290 | 1,117,046 | +0.02(+0.38%) |
Dec 16, 2011 | 5.310 | 5.340 | 5.260 | 5.270 | 1,780,642 | -0.16(-2.95%) |
Dec 15, 2011 | 5.290 | 5.460 | 5.290 | 5.430 | 2,672,101 | +0.04(+0.74%) |
Dec 14, 2011 | 5.180 | 5.440 | 5.160 | 5.390 | 4,325,989 | +0.29(+5.69%) |
Dec 13, 2011 | 4.920 | 5.130 | 4.840 | 5.100 | 2,299,915 | +0.19(+3.87%) |
Dec 12, 2011 | 4.885 | 4.952 | 4.880 | 4.910 | 1,684,840 | +0.24(+5.14%) |
Dec 09, 2011 | 4.670 | 4.690 | 4.630 | 4.670 | 777,488 | -0.02(-0.43%) |
Dec 08, 2011 | 4.640 | 4.720 | 4.610 | 4.690 | 1,278,602 | +0.17(+3.65%) |
Dec 07, 2011 | 4.550 | 4.600 | 4.510 | 4.525 | 749,288 | -0.06(-1.42%) |
Dec 06, 2011 | 4.680 | 4.720 | 4.560 | 4.590 | 1,375,983 | -0.04(-0.86%) |
Dec 05, 2011 | 4.540 | 4.640 | 4.490 | 4.630 | 1,369,087 | +0.14(+3.12%) |
Dec 02, 2011 | 4.450 | 4.520 | 4.440 | 4.490 | 870,920 | -0.01(-0.22%) |