Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 5.315 | 5.467 | 5.281 | 5.450 | 1,087,455 | +0.17(+3.19%) |
Dec 28, 2012 | 5.340 | 5.382 | 5.273 | 5.281 | 511,017 | -0.10(-1.88%) |
Dec 27, 2012 | 5.382 | 5.450 | 5.332 | 5.382 | 621,070 | +0.03(+0.47%) |
Dec 26, 2012 | 5.289 | 5.408 | 5.289 | 5.357 | 559,927 | +0.06(+1.11%) |
Dec 24, 2012 | 5.273 | 5.327 | 5.247 | 5.298 | 296,312 | +0.02(+0.32%) |
Dec 21, 2012 | 5.315 | 5.374 | 5.230 | 5.281 | 1,866,326 | -0.10(-1.88%) |
Dec 20, 2012 | 5.289 | 5.399 | 5.264 | 5.382 | 1,437,360 | +0.08(+1.59%) |
Dec 19, 2012 | 5.214 | 5.306 | 5.180 | 5.298 | 925,238 | +0.06(+1.13%) |
Dec 18, 2012 | 5.188 | 5.273 | 5.138 | 5.239 | 1,595,298 | +0.04(+0.81%) |
Dec 17, 2012 | 5.222 | 5.222 | 5.171 | 5.197 | 1,247,374 | +0.04(+0.82%) |
Dec 14, 2012 | 5.045 | 5.163 | 5.045 | 5.154 | 2,580,525 | +0.08(+1.66%) |
Dec 13, 2012 | 5.138 | 5.315 | 5.070 | 5.070 | 10,743,645 | -0.22(-4.15%) |
Dec 12, 2012 | 5.408 | 5.483 | 5.273 | 5.289 | 869,425 | -0.09(-1.72%) |
Dec 11, 2012 | 5.509 | 5.644 | 5.365 | 5.382 | 1,702,959 | +0.09(+1.75%) |
Dec 10, 2012 | 5.247 | 5.332 | 5.214 | 5.289 | 688,955 | +0.06(+1.13%) |
Dec 07, 2012 | 5.273 | 5.298 | 5.205 | 5.230 | 723,140 | +0.01(+0.16%) |
Dec 06, 2012 | 5.222 | 5.306 | 5.197 | 5.222 | 807,391 | +0.01(+0.16%) |
Dec 05, 2012 | 5.391 | 5.433 | 5.163 | 5.214 | 1,784,333 | -0.16(-2.98%) |
Dec 04, 2012 | 5.467 | 5.517 | 5.365 | 5.374 | 855,724 | -0.10(-1.85%) |
Nov 30, 2012 | 5.399 | 5.500 | 5.391 | 5.475 | 2,472,435 | +0.09(+1.72%) |
Nov 29, 2012 | 5.399 | 5.509 | 5.340 | 5.382 | 714,495 | -0.01(-0.16%) |
Nov 28, 2012 | 5.306 | 5.408 | 5.273 | 5.391 | 838,505 | +0.08(+1.43%) |
Nov 27, 2012 | 5.357 | 5.357 | 5.306 | 5.315 | 514,970 | -0.03(-0.63%) |
Nov 26, 2012 | 5.357 | 5.357 | 5.298 | 5.348 | 637,598 | -0.01(-0.16%) |
Nov 23, 2012 | 5.357 | 5.374 | 5.323 | 5.357 | 477,975 | +0.03(+0.63%) |
Nov 21, 2012 | 5.323 | 5.365 | 5.289 | 5.323 | 372,380 | +0.01(+0.16%) |
Nov 20, 2012 | 5.382 | 5.382 | 5.273 | 5.315 | 735,867 | +0.03(+0.48%) |
Nov 19, 2012 | 5.171 | 5.399 | 5.129 | 5.289 | 2,246,483 | +0.20(+3.98%) |
Nov 16, 2012 | 5.053 | 5.095 | 4.944 | 5.087 | 578,213 | +0.00(+0.00%) |
Nov 15, 2012 | 5.239 | 5.298 | 5.070 | 5.087 | 629,915 | -0.17(-3.21%) |
Nov 14, 2012 | 5.264 | 5.361 | 5.230 | 5.256 | 1,679,416 | -0.01(-0.16%) |
Nov 13, 2012 | 5.138 | 5.298 | 5.121 | 5.264 | 1,033,589 | +0.11(+2.13%) |
Nov 12, 2012 | 5.112 | 5.188 | 5.070 | 5.154 | 723,370 | +0.08(+1.66%) |
Nov 09, 2012 | 4.935 | 5.079 | 4.885 | 5.070 | 759,661 | +0.11(+2.21%) |
Nov 08, 2012 | 5.003 | 5.028 | 4.910 | 4.960 | 788,009 | -0.03(-0.51%) |
Nov 07, 2012 | 5.104 | 5.171 | 4.977 | 4.986 | 675,294 | -0.19(-3.59%) |
Nov 06, 2012 | 5.165 | 5.247 | 5.138 | 5.171 | 451,294 | +0.02(+0.33%) |
Nov 05, 2012 | 5.095 | 5.171 | 5.011 | 5.154 | 649,998 | +0.08(+1.49%) |
Nov 02, 2012 | 5.163 | 5.163 | 5.028 | 5.079 | 1,546,132 | +0.02(+0.33%) |
Nov 01, 2012 | 5.070 | 5.104 | 4.994 | 5.062 | 1,670,308 | +0.07(+1.35%) |
Oct 31, 2012 | 5.019 | 5.028 | 4.952 | 4.994 | 1,070,312 | +0.01(+0.17%) |
Oct 26, 2012 | 5.019 | 4.986 | 4.986 | 4.986 | 1,068,859 | -0.03(-0.51%) |
Oct 25, 2012 | 4.960 | 5.154 | 4.910 | 5.011 | 2,943,300 | +0.28(+5.88%) |
Oct 24, 2012 | 4.733 | 4.783 | 4.724 | 4.733 | 312,065 | +0.01(+0.18%) |
Oct 23, 2012 | 4.724 | 4.750 | 4.648 | 4.724 | 396,991 | -0.08(-1.75%) |
Oct 19, 2012 | 4.851 | 4.876 | 4.758 | 4.809 | 528,476 | -0.08(-1.55%) |
Oct 18, 2012 | 4.952 | 4.952 | 4.885 | 4.885 | 420,260 | -0.04(-0.86%) |
Oct 17, 2012 | 4.927 | 4.969 | 4.885 | 4.927 | 502,198 | -0.01(-0.17%) |
Oct 16, 2012 | 4.842 | 4.935 | 4.825 | 4.935 | 360,279 | +0.11(+2.27%) |
Oct 15, 2012 | 4.792 | 4.851 | 4.725 | 4.825 | 569,101 | +0.04(+0.88%) |
Oct 12, 2012 | 4.809 | 4.851 | 4.765 | 4.783 | 261,764 | -0.02(-0.35%) |
Oct 11, 2012 | 4.885 | 4.893 | 4.800 | 4.800 | 359,054 | -0.05(-1.04%) |
Oct 10, 2012 | 4.851 | 4.910 | 4.826 | 4.851 | 603,990 | -0.02(-0.35%) |
Oct 09, 2012 | 4.885 | 4.893 | 4.800 | 4.868 | 373,020 | +0.00(+0.00%) |
Oct 08, 2012 | 4.834 | 4.885 | 4.809 | 4.868 | 392,454 | -0.01(-0.17%) |
Oct 05, 2012 | 4.893 | 4.927 | 4.868 | 4.876 | 1,501,866 | +0.01(+0.17%) |
Oct 04, 2012 | 4.876 | 4.918 | 4.825 | 4.868 | 938,919 | +0.00(+0.00%) |
Oct 03, 2012 | 4.825 | 4.889 | 4.766 | 4.868 | 699,063 | +0.07(+1.41%) |
Oct 02, 2012 | 4.851 | 4.851 | 4.775 | 4.800 | 752,512 | -0.03(-0.52%) |
Oct 01, 2012 | 4.952 | 4.952 | 4.783 | 4.825 | 734,466 | -0.08(-1.55%) |
Sep 28, 2012 | 4.851 | 4.977 | 4.834 | 4.901 | 602,985 | +0.01(+0.17%) |
Sep 27, 2012 | 4.901 | 4.977 | 4.868 | 4.893 | 722,733 | +0.01(+0.17%) |
Sep 26, 2012 | 4.918 | 4.952 | 4.868 | 4.885 | 581,210 | -0.03(-0.69%) |
Sep 25, 2012 | 4.927 | 4.977 | 4.893 | 4.918 | 870,865 | +0.02(+0.34%) |
Sep 24, 2012 | 4.834 | 4.910 | 4.834 | 4.901 | 882,407 | +0.04(+0.87%) |
Sep 21, 2012 | 4.868 | 4.893 | 4.825 | 4.859 | 840,687 | +0.07(+1.41%) |
Sep 20, 2012 | 4.750 | 4.817 | 4.750 | 4.792 | 216,439 | -0.01(-0.18%) |
Sep 19, 2012 | 4.825 | 4.834 | 4.766 | 4.800 | 384,726 | +0.00(+0.00%) |
Sep 18, 2012 | 4.766 | 4.834 | 4.766 | 4.800 | 390,648 | +0.01(+0.18%) |
Sep 17, 2012 | 4.834 | 4.840 | 4.775 | 4.792 | 460,947 | -0.08(-1.73%) |
Sep 14, 2012 | 4.885 | 4.927 | 4.868 | 4.876 | 1,125,511 | -0.01(-0.17%) |
Sep 13, 2012 | 4.842 | 4.910 | 4.834 | 4.885 | 671,545 | +0.03(+0.70%) |
Sep 12, 2012 | 4.893 | 4.909 | 4.834 | 4.851 | 320,787 | -0.02(-0.35%) |
Sep 11, 2012 | 4.868 | 4.910 | 4.851 | 4.868 | 517,152 | -0.01(-0.17%) |
Sep 10, 2012 | 4.876 | 4.944 | 4.825 | 4.876 | 441,434 | -0.01(-0.17%) |
Sep 07, 2012 | 4.834 | 4.901 | 4.809 | 4.885 | 476,622 | +0.08(+1.58%) |
Sep 06, 2012 | 4.800 | 4.872 | 4.783 | 4.809 | 1,432,815 | +0.05(+1.06%) |
Sep 05, 2012 | 4.750 | 4.809 | 4.741 | 4.758 | 672,113 | +0.03(+0.53%) |
Sep 04, 2012 | 4.716 | 4.766 | 4.640 | 4.733 | 648,446 | +0.02(+0.36%) |
Aug 31, 2012 | 4.783 | 4.783 | 4.674 | 4.716 | 374,005 | +0.00(+0.00%) |
Aug 30, 2012 | 4.792 | 4.792 | 4.716 | 4.716 | 342,262 | -0.10(-2.10%) |
Aug 29, 2012 | 4.783 | 4.817 | 4.741 | 4.817 | 386,779 | +0.15(+3.25%) |
Aug 27, 2012 | 4.724 | 4.724 | 4.640 | 4.665 | 178,921 | -0.02(-0.36%) |
Aug 24, 2012 | 4.657 | 4.707 | 4.644 | 4.682 | 255,858 | -0.01(-0.18%) |
Aug 23, 2012 | 4.741 | 4.758 | 4.657 | 4.690 | 222,317 | -0.07(-1.42%) |
Aug 22, 2012 | 4.775 | 4.809 | 4.724 | 4.758 | 209,532 | -0.03(-0.70%) |
Aug 21, 2012 | 4.817 | 4.821 | 4.766 | 4.792 | 319,505 | -0.02(-0.35%) |
Aug 20, 2012 | 4.809 | 4.834 | 4.758 | 4.809 | 360,915 | -0.02(-0.35%) |
Aug 17, 2012 | 4.783 | 4.830 | 4.766 | 4.825 | 767,931 | +0.03(+0.70%) |
Aug 16, 2012 | 4.775 | 4.834 | 4.766 | 4.792 | 666,522 | +0.02(+0.35%) |
Aug 15, 2012 | 4.716 | 4.783 | 4.699 | 4.775 | 216,539 | +0.03(+0.71%) |
Aug 14, 2012 | 4.800 | 4.804 | 4.707 | 4.741 | 396,445 | -0.01(-0.18%) |
Aug 13, 2012 | 4.724 | 4.758 | 4.657 | 4.750 | 388,594 | +0.03(+0.54%) |
Aug 10, 2012 | 4.724 | 4.766 | 4.699 | 4.724 | 243,727 | -0.01(-0.18%) |
Aug 09, 2012 | 4.716 | 4.792 | 4.699 | 4.733 | 213,565 | +0.00(+0.00%) |
Aug 08, 2012 | 4.750 | 4.750 | 4.682 | 4.733 | 306,861 | -0.03(-0.71%) |
Aug 07, 2012 | 4.809 | 4.821 | 4.716 | 4.766 | 534,364 | +0.00(+0.00%) |
Aug 06, 2012 | 4.809 | 4.809 | 4.716 | 4.766 | 306,106 | -0.04(-0.88%) |
Aug 03, 2012 | 4.674 | 4.817 | 4.657 | 4.809 | 594,815 | +0.20(+4.40%) |
Aug 02, 2012 | 4.513 | 4.615 | 4.513 | 4.606 | 623,018 | +0.04(+0.92%) |
Aug 01, 2012 | 4.750 | 4.766 | 4.564 | 4.564 | 631,286 | -0.16(-3.39%) |
Jul 31, 2012 | 4.716 | 4.792 | 4.682 | 4.724 | 604,263 | -0.03(-0.71%) |
Jul 30, 2012 | 4.530 | 4.834 | 4.513 | 4.758 | 489,404 | -0.12(-2.42%) |
Jul 27, 2012 | 4.724 | 4.969 | 4.674 | 4.876 | 1,216,367 | +0.17(+3.58%) |
Jul 26, 2012 | 4.387 | 4.783 | 4.387 | 4.707 | 1,220,442 | +0.29(+6.49%) |
Jul 25, 2012 | 4.480 | 4.488 | 4.370 | 4.421 | 335,032 | -0.01(-0.19%) |
Jul 24, 2012 | 4.572 | 4.572 | 4.404 | 4.429 | 416,471 | -0.14(-3.14%) |
Jul 23, 2012 | 4.522 | 4.623 | 4.480 | 4.572 | 371,502 | -0.06(-1.28%) |
Jul 20, 2012 | 4.682 | 4.699 | 4.606 | 4.631 | 421,671 | -0.08(-1.79%) |
Jul 19, 2012 | 4.733 | 4.750 | 4.665 | 4.716 | 377,227 | +0.00(+0.00%) |
Jul 18, 2012 | 4.699 | 4.750 | 4.581 | 4.716 | 802,801 | +0.00(+0.00%) |
Jul 17, 2012 | 4.724 | 4.775 | 4.657 | 4.716 | 403,050 | +0.04(+0.90%) |
Jul 16, 2012 | 4.623 | 4.682 | 4.564 | 4.674 | 613,602 | +0.07(+1.47%) |
Jul 13, 2012 | 4.547 | 4.623 | 4.530 | 4.606 | 783,847 | +0.08(+1.68%) |
Jul 12, 2012 | 4.505 | 4.572 | 4.437 | 4.530 | 419,013 | -0.03(-0.56%) |
Jul 11, 2012 | 4.530 | 4.623 | 4.463 | 4.555 | 537,774 | +0.01(+0.19%) |
Jul 10, 2012 | 4.674 | 4.716 | 4.490 | 4.547 | 458,252 | -0.08(-1.64%) |
Jul 09, 2012 | 4.674 | 4.707 | 4.581 | 4.623 | 257,187 | -0.08(-1.62%) |
Jul 06, 2012 | 4.657 | 4.741 | 4.606 | 4.699 | 409,754 | -0.03(-0.71%) |
Jul 05, 2012 | 4.716 | 4.783 | 4.699 | 4.733 | 496,755 | +0.02(+0.36%) |
Jul 03, 2012 | 4.699 | 4.783 | 4.682 | 4.716 | 519,230 | +0.00(+0.00%) |
Jul 02, 2012 | 4.657 | 4.724 | 4.572 | 4.716 | 995,786 | +0.08(+1.64%) |
Jun 29, 2012 | 4.513 | 4.640 | 4.505 | 4.640 | 1,033,973 | +0.23(+5.16%) |
Jun 28, 2012 | 4.328 | 4.421 | 4.269 | 4.412 | 888,387 | +0.03(+0.58%) |
Jun 27, 2012 | 4.353 | 4.404 | 4.328 | 4.387 | 258,563 | +0.05(+1.17%) |
Jun 26, 2012 | 4.294 | 4.361 | 4.269 | 4.336 | 521,183 | +0.04(+0.98%) |
Jun 25, 2012 | 4.277 | 4.378 | 4.218 | 4.294 | 471,075 | -0.08(-1.74%) |
Jun 22, 2012 | 4.345 | 4.395 | 4.286 | 4.370 | 6,248,122 | +0.06(+1.37%) |
Jun 21, 2012 | 4.463 | 4.471 | 4.260 | 4.311 | 555,537 | -0.17(-3.77%) |
Jun 20, 2012 | 4.496 | 4.547 | 4.446 | 4.480 | 632,733 | -0.01(-0.19%) |
Jun 19, 2012 | 4.395 | 4.555 | 4.370 | 4.488 | 751,400 | +0.11(+2.50%) |
Jun 18, 2012 | 4.328 | 4.404 | 4.253 | 4.378 | 657,372 | +0.03(+0.58%) |
Jun 15, 2012 | 4.345 | 4.378 | 4.311 | 4.353 | 1,459,996 | +0.01(+0.19%) |
Jun 14, 2012 | 4.345 | 4.404 | 4.311 | 4.345 | 717,592 | +0.01(+0.19%) |
Jun 13, 2012 | 4.378 | 4.454 | 4.294 | 4.336 | 717,625 | -0.06(-1.34%) |
Jun 12, 2012 | 4.184 | 4.421 | 4.184 | 4.395 | 859,504 | +0.24(+5.89%) |
Jun 11, 2012 | 4.345 | 4.387 | 4.151 | 4.151 | 548,212 | -0.13(-2.96%) |
Jun 08, 2012 | 4.201 | 4.302 | 4.125 | 4.277 | 431,875 | +0.05(+1.20%) |
Jun 07, 2012 | 4.235 | 4.319 | 4.210 | 4.226 | 890,755 | +0.06(+1.42%) |
Jun 06, 2012 | 4.049 | 4.201 | 4.041 | 4.167 | 848,994 | +0.16(+4.00%) |
Jun 05, 2012 | 3.847 | 4.032 | 3.805 | 4.007 | 1,687,396 | +0.15(+3.94%) |
Jun 04, 2012 | 4.058 | 4.066 | 3.847 | 3.855 | 1,973,021 | -0.18(-4.39%) |
Jun 01, 2012 | 4.108 | 4.108 | 3.948 | 4.032 | 1,146,222 | -0.14(-3.43%) |
May 31, 2012 | 4.159 | 4.210 | 4.032 | 4.176 | 1,120,201 | +0.02(+0.41%) |
May 30, 2012 | 4.277 | 4.277 | 4.134 | 4.159 | 805,793 | -0.13(-2.95%) |
May 29, 2012 | 4.260 | 4.336 | 4.226 | 4.286 | 1,330,290 | +0.05(+1.20%) |
May 25, 2012 | 4.311 | 4.311 | 4.218 | 4.235 | 679,960 | -0.07(-1.57%) |
May 24, 2012 | 4.395 | 4.429 | 4.218 | 4.302 | 563,868 | -0.09(-2.11%) |
May 23, 2012 | 4.294 | 4.421 | 4.235 | 4.395 | 755,138 | +0.05(+1.17%) |
May 22, 2012 | 4.361 | 4.378 | 4.277 | 4.345 | 635,592 | -0.03(-0.58%) |
May 21, 2012 | 4.243 | 4.370 | 4.176 | 4.370 | 743,095 | +0.14(+3.39%) |
May 18, 2012 | 4.336 | 4.395 | 4.218 | 4.226 | 878,353 | -0.10(-2.34%) |
May 17, 2012 | 4.387 | 4.421 | 4.277 | 4.328 | 829,399 | -0.07(-1.54%) |
May 16, 2012 | 4.446 | 4.496 | 4.378 | 4.395 | 522,858 | -0.03(-0.76%) |
May 15, 2012 | 4.378 | 4.480 | 4.336 | 4.429 | 589,013 | +0.03(+0.77%) |
May 14, 2012 | 4.378 | 4.463 | 4.311 | 4.395 | 523,413 | -0.05(-1.14%) |
May 11, 2012 | 4.454 | 4.496 | 4.429 | 4.446 | 382,457 | -0.06(-1.31%) |
May 10, 2012 | 4.463 | 4.555 | 4.404 | 4.505 | 552,046 | +0.06(+1.33%) |
May 09, 2012 | 4.353 | 4.480 | 4.336 | 4.446 | 527,728 | +0.02(+0.38%) |
May 08, 2012 | 4.302 | 4.437 | 4.235 | 4.429 | 859,027 | +0.11(+2.54%) |
May 07, 2012 | 4.353 | 4.429 | 4.302 | 4.319 | 570,960 | -0.03(-0.78%) |
May 04, 2012 | 4.446 | 4.471 | 4.345 | 4.353 | 1,185,555 | -0.13(-2.83%) |
May 03, 2012 | 4.496 | 4.530 | 4.471 | 4.480 | 775,754 | -0.03(-0.56%) |
May 02, 2012 | 4.488 | 4.543 | 4.480 | 4.505 | 710,194 | -0.04(-0.93%) |
May 01, 2012 | 4.505 | 4.682 | 4.454 | 4.547 | 1,464,234 | +0.03(+0.75%) |
Apr 30, 2012 | 4.530 | 4.539 | 4.463 | 4.513 | 535,583 | -0.04(-0.93%) |
Apr 27, 2012 | 4.581 | 4.606 | 4.513 | 4.555 | 752,358 | -0.03(-0.55%) |
Apr 26, 2012 | 4.640 | 4.648 | 4.513 | 4.581 | 861,159 | -0.08(-1.81%) |
Apr 25, 2012 | 4.640 | 4.750 | 4.623 | 4.665 | 621,869 | +0.08(+1.84%) |
Apr 24, 2012 | 4.530 | 4.598 | 4.480 | 4.581 | 415,743 | +0.06(+1.31%) |
Apr 23, 2012 | 4.564 | 4.564 | 4.421 | 4.522 | 773,245 | -0.12(-2.55%) |
Apr 20, 2012 | 4.682 | 4.775 | 4.623 | 4.640 | 781,413 | -0.01(-0.18%) |
Apr 19, 2012 | 4.606 | 4.682 | 4.522 | 4.648 | 604,151 | +0.03(+0.73%) |
Apr 18, 2012 | 4.657 | 4.657 | 4.547 | 4.615 | 480,192 | -0.07(-1.44%) |
Apr 17, 2012 | 4.564 | 4.682 | 4.547 | 4.682 | 792,700 | +0.16(+3.54%) |
Apr 16, 2012 | 4.581 | 4.606 | 4.480 | 4.522 | 563,464 | -0.04(-0.92%) |
Apr 13, 2012 | 4.530 | 4.581 | 4.505 | 4.564 | 523,060 | -0.01(-0.18%) |
Apr 12, 2012 | 4.513 | 4.606 | 4.505 | 4.572 | 567,744 | +0.07(+1.50%) |
Apr 11, 2012 | 4.463 | 4.513 | 4.421 | 4.505 | 870,726 | +0.08(+1.91%) |
Apr 10, 2012 | 4.471 | 4.480 | 4.387 | 4.421 | 1,810,937 | -0.05(-1.13%) |
Apr 09, 2012 | 4.480 | 4.480 | 4.387 | 4.471 | 1,358,465 | -0.12(-2.57%) |
Apr 05, 2012 | 4.606 | 4.615 | 4.572 | 4.589 | 583,847 | -0.07(-1.45%) |
Apr 04, 2012 | 4.665 | 4.699 | 4.606 | 4.657 | 745,450 | -0.07(-1.43%) |
Apr 03, 2012 | 4.716 | 4.783 | 4.690 | 4.724 | 980,872 | -0.02(-0.36%) |
Apr 02, 2012 | 4.648 | 4.741 | 4.606 | 4.741 | 701,846 | +0.08(+1.81%) |
Mar 30, 2012 | 4.724 | 4.766 | 4.640 | 4.657 | 758,388 | -0.07(-1.43%) |
Mar 29, 2012 | 4.598 | 4.733 | 4.564 | 4.724 | 624,400 | +0.09(+2.00%) |
Mar 28, 2012 | 4.623 | 4.657 | 4.572 | 4.631 | 725,269 | +0.01(+0.18%) |
Mar 27, 2012 | 4.682 | 4.690 | 4.623 | 4.623 | 520,746 | -0.03(-0.72%) |
Mar 26, 2012 | 4.699 | 4.775 | 4.623 | 4.657 | 793,287 | +0.02(+0.36%) |
Mar 23, 2012 | 4.615 | 4.657 | 4.530 | 4.640 | 393,053 | +0.01(+0.18%) |
Mar 22, 2012 | 4.623 | 4.665 | 4.555 | 4.631 | 607,968 | -0.08(-1.61%) |
Mar 21, 2012 | 4.750 | 4.750 | 4.665 | 4.707 | 556,720 | -0.03(-0.53%) |
Mar 20, 2012 | 4.733 | 4.758 | 4.665 | 4.733 | 565,349 | -0.03(-0.71%) |
Mar 19, 2012 | 4.775 | 4.853 | 4.750 | 4.766 | 645,689 | -0.03(-0.53%) |
Mar 16, 2012 | 4.817 | 4.817 | 4.775 | 4.792 | 839,794 | -0.02(-0.35%) |
Mar 15, 2012 | 4.809 | 4.859 | 4.775 | 4.809 | 480,602 | -0.01(-0.18%) |
Mar 14, 2012 | 4.825 | 4.834 | 4.750 | 4.817 | 657,100 | -0.03(-0.70%) |
Mar 13, 2012 | 4.690 | 4.859 | 4.674 | 4.851 | 546,239 | +0.20(+4.36%) |
Mar 12, 2012 | 4.699 | 4.707 | 4.606 | 4.648 | 344,015 | -0.06(-1.25%) |
Mar 09, 2012 | 4.598 | 4.707 | 4.589 | 4.707 | 923,854 | +0.10(+2.20%) |
Mar 08, 2012 | 4.513 | 4.623 | 4.454 | 4.606 | 563,789 | +0.14(+3.21%) |
Mar 07, 2012 | 4.463 | 4.484 | 4.404 | 4.463 | 321,865 | +0.03(+0.76%) |
Mar 06, 2012 | 4.404 | 4.484 | 4.319 | 4.429 | 1,106,592 | -0.05(-1.13%) |
Mar 05, 2012 | 4.480 | 4.572 | 4.471 | 4.480 | 886,776 | -0.03(-0.75%) |
Mar 02, 2012 | 4.564 | 4.581 | 4.463 | 4.513 | 879,197 | -0.05(-1.11%) |
Mar 01, 2012 | 4.488 | 4.615 | 4.463 | 4.564 | 967,428 | +0.11(+2.46%) |
Feb 29, 2012 | 4.555 | 4.636 | 4.421 | 4.454 | 828,932 | -0.08(-1.86%) |
Feb 28, 2012 | 4.589 | 4.648 | 4.496 | 4.539 | 313,849 | -0.05(-1.10%) |
Feb 27, 2012 | 4.480 | 4.615 | 4.387 | 4.589 | 497,324 | +0.04(+0.93%) |
Feb 24, 2012 | 4.640 | 4.648 | 4.547 | 4.547 | 521,115 | -0.09(-2.00%) |
Feb 23, 2012 | 4.623 | 4.640 | 4.345 | 4.640 | 933,768 | +0.22(+4.96%) |
Feb 22, 2012 | 4.547 | 4.547 | 4.412 | 4.421 | 388,473 | -0.03(-0.76%) |
Feb 21, 2012 | 4.572 | 4.589 | 4.446 | 4.454 | 665,258 | -0.09(-2.04%) |
Feb 17, 2012 | 4.615 | 4.615 | 4.513 | 4.547 | 1,344,268 | -0.03(-0.74%) |
Feb 16, 2012 | 4.421 | 4.606 | 4.412 | 4.581 | 1,015,913 | +0.15(+3.43%) |
Feb 15, 2012 | 4.387 | 4.429 | 4.345 | 4.429 | 697,992 | +0.07(+1.55%) |
Feb 14, 2012 | 4.269 | 4.370 | 4.260 | 4.361 | 815,235 | +0.06(+1.37%) |
Feb 13, 2012 | 4.361 | 4.421 | 4.302 | 4.302 | 465,917 | +0.01(+0.20%) |
Feb 10, 2012 | 4.294 | 4.345 | 4.274 | 4.294 | 324,301 | -0.05(-1.17%) |
Feb 09, 2012 | 4.319 | 4.353 | 4.243 | 4.345 | 326,269 | +0.06(+1.38%) |
Feb 08, 2012 | 4.294 | 4.336 | 4.260 | 4.286 | 427,771 | +0.03(+0.59%) |
Feb 07, 2012 | 4.302 | 4.361 | 4.252 | 4.260 | 560,358 | -0.04(-0.98%) |
Feb 06, 2012 | 4.319 | 4.387 | 4.269 | 4.302 | 467,165 | -0.02(-0.39%) |
Feb 03, 2012 | 4.421 | 4.421 | 4.302 | 4.319 | 1,028,895 | +0.03(+0.59%) |
Feb 02, 2012 | 4.294 | 4.370 | 4.260 | 4.294 | 443,001 | +0.03(+0.79%) |
Feb 01, 2012 | 4.286 | 4.361 | 4.226 | 4.260 | 1,117,747 | +0.03(+0.80%) |
Jan 31, 2012 | 4.252 | 4.269 | 4.117 | 4.226 | 544,869 | +0.02(+0.40%) |
Jan 30, 2012 | 4.243 | 4.328 | 4.200 | 4.210 | 363,414 | -0.09(-2.16%) |
Jan 27, 2012 | 4.226 | 4.302 | 4.184 | 4.302 | 451,300 | +0.05(+1.19%) |
Jan 26, 2012 | 4.243 | 4.370 | 4.193 | 4.252 | 523,770 | +0.03(+0.80%) |
Jan 25, 2012 | 4.210 | 4.235 | 4.079 | 4.218 | 685,632 | -0.01(-0.20%) |
Jan 24, 2012 | 4.049 | 4.235 | 4.032 | 4.226 | 588,722 | +0.14(+3.51%) |
Jan 23, 2012 | 4.083 | 4.117 | 4.049 | 4.083 | 294,573 | +0.00(+0.00%) |
Jan 20, 2012 | 4.058 | 4.134 | 4.058 | 4.083 | 477,764 | +0.00(+0.00%) |
Jan 19, 2012 | 4.134 | 4.134 | 4.066 | 4.083 | 388,563 | -0.01(-0.21%) |
Jan 18, 2012 | 3.990 | 4.117 | 3.965 | 4.092 | 364,067 | +0.10(+2.54%) |
Jan 17, 2012 | 3.999 | 4.117 | 3.957 | 3.990 | 463,582 | +0.05(+1.28%) |
Jan 13, 2012 | 4.024 | 4.058 | 3.940 | 3.940 | 643,406 | -0.18(-4.30%) |
Jan 12, 2012 | 4.125 | 4.134 | 4.032 | 4.117 | 580,778 | +0.22(+5.63%) |
Jan 11, 2012 | 4.007 | 4.024 | 3.897 | 3.897 | 405,142 | -0.13(-3.14%) |
Jan 10, 2012 | 4.049 | 4.058 | 3.990 | 4.024 | 431,450 | +0.08(+1.92%) |
Jan 09, 2012 | 3.906 | 4.007 | 3.758 | 3.948 | 717,695 | +0.05(+1.30%) |
Jan 06, 2012 | 3.897 | 3.965 | 3.813 | 3.897 | 795,006 | +0.01(+0.22%) |
Jan 05, 2012 | 3.813 | 3.906 | 3.748 | 3.889 | 434,841 | +0.06(+1.54%) |