Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 6.581 | 6.749 | 6.492 | 6.731 | 288,661 | +0.14(+2.15%) |
Dec 28, 2012 | 6.607 | 6.634 | 6.430 | 6.590 | 222,350 | -0.04(-0.53%) |
Dec 27, 2012 | 6.519 | 6.634 | 6.351 | 6.625 | 320,477 | +0.19(+3.03%) |
Dec 26, 2012 | 6.492 | 6.545 | 6.386 | 6.430 | 207,984 | -0.07(-1.09%) |
Dec 24, 2012 | 6.484 | 6.545 | 6.395 | 6.501 | 109,761 | -0.04(-0.68%) |
Dec 21, 2012 | 6.457 | 6.545 | 6.377 | 6.545 | 640,311 | -0.06(-0.94%) |
Dec 20, 2012 | 6.413 | 6.616 | 6.333 | 6.607 | 418,054 | +0.19(+3.03%) |
Dec 19, 2012 | 6.395 | 6.510 | 6.289 | 6.413 | 294,507 | +0.04(+0.69%) |
Dec 18, 2012 | 6.183 | 6.377 | 6.165 | 6.369 | 259,464 | +0.18(+2.86%) |
Dec 17, 2012 | 6.024 | 6.200 | 5.971 | 6.192 | 297,661 | +0.18(+2.94%) |
Dec 14, 2012 | 6.059 | 6.121 | 5.953 | 6.015 | 229,948 | -0.05(-0.87%) |
Dec 13, 2012 | 6.183 | 6.205 | 6.068 | 6.068 | 267,286 | -0.12(-2.00%) |
Dec 12, 2012 | 5.988 | 6.245 | 5.856 | 6.192 | 475,317 | +0.27(+4.48%) |
Dec 11, 2012 | 5.705 | 5.935 | 5.661 | 5.926 | 261,561 | +0.27(+4.69%) |
Dec 10, 2012 | 5.643 | 5.670 | 5.639 | 5.661 | 414,184 | +0.04(+0.79%) |
Dec 07, 2012 | 5.634 | 5.643 | 5.555 | 5.617 | 146,489 | -0.01(-0.16%) |
Dec 06, 2012 | 5.493 | 5.626 | 5.378 | 5.626 | 141,185 | +0.13(+2.42%) |
Dec 05, 2012 | 5.590 | 5.626 | 5.484 | 5.493 | 164,784 | -0.07(-1.27%) |
Dec 04, 2012 | 5.431 | 5.745 | 5.396 | 5.564 | 244,405 | +0.36(+6.97%) |
Nov 30, 2012 | 5.334 | 5.396 | 5.192 | 5.201 | 369,806 | -0.11(-2.00%) |
Nov 29, 2012 | 5.210 | 5.342 | 5.201 | 5.307 | 148,847 | +0.17(+3.27%) |
Nov 28, 2012 | 4.936 | 5.157 | 4.872 | 5.139 | 150,992 | +0.16(+3.20%) |
Nov 27, 2012 | 4.927 | 5.077 | 4.900 | 4.980 | 165,932 | +0.04(+0.72%) |
Nov 26, 2012 | 4.812 | 4.953 | 4.803 | 4.944 | 169,506 | +0.12(+2.57%) |
Nov 23, 2012 | 4.794 | 4.821 | 4.759 | 4.821 | 42,825 | +0.05(+1.11%) |
Nov 21, 2012 | 4.732 | 4.785 | 4.644 | 4.768 | 84,423 | +0.06(+1.32%) |
Nov 20, 2012 | 4.732 | 4.741 | 4.653 | 4.706 | 97,702 | -0.04(-0.75%) |
Nov 19, 2012 | 4.653 | 4.785 | 4.644 | 4.741 | 151,280 | +0.14(+3.08%) |
Nov 16, 2012 | 4.644 | 4.670 | 4.493 | 4.599 | 229,564 | -0.07(-1.52%) |
Nov 15, 2012 | 4.661 | 4.847 | 4.617 | 4.670 | 251,411 | +0.00(+0.00%) |
Nov 14, 2012 | 4.865 | 4.874 | 4.661 | 4.670 | 224,212 | -0.19(-4.00%) |
Nov 13, 2012 | 4.865 | 4.953 | 4.759 | 4.865 | 165,962 | -0.09(-1.79%) |
Nov 12, 2012 | 4.962 | 5.033 | 4.909 | 4.953 | 87,098 | +0.00(+0.00%) |
Nov 09, 2012 | 4.785 | 5.086 | 4.741 | 4.953 | 275,942 | +0.16(+3.32%) |
Nov 08, 2012 | 4.838 | 4.909 | 4.759 | 4.794 | 279,990 | -0.07(-1.45%) |
Nov 07, 2012 | 5.121 | 5.201 | 4.829 | 4.865 | 178,596 | -0.34(-6.62%) |
Nov 06, 2012 | 5.104 | 5.254 | 5.068 | 5.210 | 122,276 | +0.12(+2.43%) |
Nov 05, 2012 | 5.068 | 5.148 | 5.015 | 5.086 | 148,974 | +0.02(+0.35%) |
Nov 02, 2012 | 5.342 | 5.342 | 5.059 | 5.068 | 171,513 | -0.23(-4.34%) |
Nov 01, 2012 | 5.130 | 5.307 | 5.095 | 5.298 | 284,523 | +0.19(+3.81%) |
Oct 31, 2012 | 5.139 | 5.139 | 5.006 | 5.104 | 107,844 | -0.05(-1.03%) |
Oct 26, 2012 | 5.139 | 5.157 | 5.157 | 5.157 | 105,481 | +0.03(+0.52%) |
Oct 25, 2012 | 5.192 | 5.219 | 5.086 | 5.130 | 156,390 | -0.06(-1.19%) |
Oct 24, 2012 | 5.289 | 5.289 | 5.174 | 5.192 | 76,527 | -0.06(-1.18%) |
Oct 23, 2012 | 5.263 | 5.298 | 5.139 | 5.254 | 121,086 | -0.02(-0.34%) |
Oct 19, 2012 | 5.493 | 5.511 | 5.219 | 5.272 | 182,298 | -0.29(-5.25%) |
Oct 18, 2012 | 5.652 | 5.661 | 5.564 | 5.564 | 109,493 | -0.10(-1.72%) |
Oct 17, 2012 | 5.643 | 5.661 | 5.593 | 5.661 | 144,530 | +0.01(+0.16%) |
Oct 16, 2012 | 5.661 | 5.661 | 5.599 | 5.652 | 100,696 | +0.01(+0.16%) |
Oct 15, 2012 | 5.617 | 5.652 | 5.546 | 5.643 | 95,468 | +0.04(+0.79%) |
Oct 12, 2012 | 5.572 | 5.608 | 5.537 | 5.599 | 121,479 | +0.06(+1.12%) |
Oct 11, 2012 | 5.422 | 5.537 | 5.387 | 5.537 | 106,170 | +0.18(+3.30%) |
Oct 10, 2012 | 5.307 | 5.360 | 5.253 | 5.360 | 183,306 | +0.06(+1.17%) |
Oct 09, 2012 | 5.537 | 5.564 | 5.281 | 5.298 | 166,137 | -0.24(-4.31%) |
Oct 08, 2012 | 5.457 | 5.537 | 5.404 | 5.537 | 92,909 | +0.05(+0.97%) |
Oct 05, 2012 | 5.528 | 5.528 | 5.431 | 5.484 | 238,737 | -0.01(-0.16%) |
Oct 04, 2012 | 5.493 | 5.519 | 5.360 | 5.493 | 162,176 | +0.04(+0.65%) |
Oct 03, 2012 | 5.617 | 5.617 | 5.431 | 5.457 | 255,730 | -0.15(-2.68%) |
Oct 02, 2012 | 5.634 | 5.652 | 5.511 | 5.608 | 169,633 | +0.02(+0.32%) |
Oct 01, 2012 | 5.634 | 5.670 | 5.572 | 5.590 | 227,762 | +0.00(+0.00%) |
Sep 28, 2012 | 5.634 | 5.670 | 5.555 | 5.590 | 207,531 | -0.08(-1.40%) |
Sep 27, 2012 | 5.608 | 5.670 | 5.600 | 5.670 | 217,719 | +0.09(+1.58%) |
Sep 26, 2012 | 5.502 | 5.590 | 5.440 | 5.581 | 136,300 | +0.07(+1.28%) |
Sep 25, 2012 | 5.758 | 5.856 | 5.493 | 5.511 | 231,556 | -0.19(-3.41%) |
Sep 24, 2012 | 5.714 | 5.802 | 5.643 | 5.705 | 168,533 | -0.05(-0.92%) |
Sep 21, 2012 | 5.811 | 5.917 | 5.749 | 5.758 | 465,677 | +0.04(+0.62%) |
Sep 20, 2012 | 5.687 | 5.758 | 5.634 | 5.723 | 113,361 | -0.02(-0.31%) |
Sep 19, 2012 | 5.785 | 5.794 | 5.679 | 5.741 | 220,925 | -0.03(-0.46%) |
Sep 18, 2012 | 5.811 | 5.829 | 5.687 | 5.767 | 193,903 | -0.04(-0.76%) |
Sep 17, 2012 | 5.723 | 5.873 | 5.696 | 5.811 | 210,662 | +0.04(+0.77%) |
Sep 14, 2012 | 5.749 | 5.857 | 5.723 | 5.767 | 377,042 | +0.02(+0.31%) |
Sep 13, 2012 | 5.555 | 5.829 | 5.519 | 5.749 | 330,524 | +0.22(+4.00%) |
Sep 12, 2012 | 5.696 | 5.776 | 5.466 | 5.528 | 267,564 | -0.17(-2.95%) |
Sep 11, 2012 | 5.670 | 5.776 | 5.572 | 5.696 | 165,923 | +0.04(+0.62%) |
Sep 10, 2012 | 5.608 | 5.732 | 5.555 | 5.661 | 214,486 | +0.03(+0.47%) |
Sep 07, 2012 | 5.528 | 5.670 | 5.449 | 5.634 | 196,484 | +0.11(+1.92%) |
Sep 06, 2012 | 5.519 | 5.546 | 5.484 | 5.528 | 498,585 | +0.04(+0.81%) |
Sep 05, 2012 | 5.431 | 5.537 | 5.422 | 5.484 | 274,269 | +0.08(+1.47%) |
Sep 04, 2012 | 5.307 | 5.466 | 5.245 | 5.404 | 331,371 | +0.12(+2.35%) |
Aug 31, 2012 | 5.325 | 5.369 | 5.263 | 5.281 | 208,468 | +0.03(+0.50%) |
Aug 30, 2012 | 5.263 | 5.281 | 5.210 | 5.254 | 227,151 | -0.03(-0.50%) |
Aug 29, 2012 | 5.316 | 5.360 | 5.263 | 5.281 | 186,734 | +0.01(+0.17%) |
Aug 27, 2012 | 5.325 | 5.334 | 5.229 | 5.272 | 92,814 | -0.01(-0.17%) |
Aug 24, 2012 | 5.228 | 5.316 | 5.192 | 5.281 | 168,881 | +0.03(+0.50%) |
Aug 23, 2012 | 5.351 | 5.413 | 5.228 | 5.254 | 157,736 | -0.10(-1.82%) |
Aug 22, 2012 | 5.396 | 5.502 | 5.342 | 5.351 | 238,160 | -0.07(-1.31%) |
Aug 21, 2012 | 5.493 | 5.670 | 5.404 | 5.422 | 172,864 | -0.06(-1.13%) |
Aug 20, 2012 | 5.307 | 5.519 | 5.307 | 5.484 | 171,674 | +0.18(+3.33%) |
Aug 17, 2012 | 5.263 | 5.360 | 5.263 | 5.307 | 304,405 | +0.01(+0.17%) |
Aug 16, 2012 | 5.289 | 5.320 | 5.210 | 5.298 | 157,278 | -0.01(-0.17%) |
Aug 15, 2012 | 5.192 | 5.325 | 5.192 | 5.307 | 135,538 | +0.10(+1.87%) |
Aug 14, 2012 | 5.307 | 5.307 | 5.174 | 5.210 | 252,344 | -0.07(-1.34%) |
Aug 13, 2012 | 5.174 | 5.281 | 5.139 | 5.281 | 140,042 | +0.07(+1.36%) |
Aug 10, 2012 | 5.219 | 5.250 | 5.179 | 5.210 | 109,821 | -0.02(-0.34%) |
Aug 09, 2012 | 5.192 | 5.307 | 5.192 | 5.228 | 232,307 | +0.03(+0.51%) |
Aug 08, 2012 | 5.245 | 5.298 | 5.192 | 5.201 | 134,695 | -0.07(-1.34%) |
Aug 07, 2012 | 5.228 | 5.307 | 5.170 | 5.272 | 235,721 | +0.07(+1.36%) |
Aug 06, 2012 | 4.980 | 5.387 | 4.962 | 5.201 | 347,187 | +0.26(+5.19%) |
Aug 03, 2012 | 4.467 | 4.944 | 4.290 | 4.944 | 771,303 | +0.21(+4.49%) |
Aug 02, 2012 | 4.785 | 4.821 | 4.697 | 4.732 | 190,043 | -0.05(-1.11%) |
Aug 01, 2012 | 5.068 | 5.095 | 4.785 | 4.785 | 226,942 | -0.23(-4.59%) |
Jul 31, 2012 | 5.201 | 5.201 | 5.006 | 5.015 | 131,382 | -0.20(-3.90%) |
Jul 30, 2012 | 5.307 | 5.307 | 5.148 | 5.219 | 107,190 | -0.08(-1.50%) |
Jul 27, 2012 | 5.024 | 5.307 | 4.989 | 5.298 | 182,726 | +0.29(+5.83%) |
Jul 26, 2012 | 4.998 | 5.033 | 4.900 | 5.006 | 90,844 | +0.12(+2.54%) |
Jul 25, 2012 | 4.847 | 4.953 | 4.741 | 4.883 | 88,372 | +0.06(+1.28%) |
Jul 24, 2012 | 4.989 | 5.006 | 4.768 | 4.821 | 182,212 | -0.12(-2.50%) |
Jul 23, 2012 | 4.971 | 5.095 | 4.936 | 4.944 | 160,495 | -0.16(-3.12%) |
Jul 20, 2012 | 5.201 | 5.201 | 5.042 | 5.104 | 185,710 | -0.14(-2.70%) |
Jul 19, 2012 | 5.272 | 5.316 | 5.176 | 5.245 | 93,569 | -0.01(-0.17%) |
Jul 18, 2012 | 5.281 | 5.316 | 5.201 | 5.254 | 161,695 | -0.05(-1.00%) |
Jul 17, 2012 | 5.157 | 5.334 | 5.121 | 5.307 | 162,046 | +0.22(+4.35%) |
Jul 16, 2012 | 5.236 | 5.245 | 5.086 | 5.086 | 132,507 | -0.19(-3.52%) |
Jul 13, 2012 | 5.086 | 5.316 | 5.086 | 5.272 | 191,627 | +0.19(+3.65%) |
Jul 12, 2012 | 5.033 | 5.104 | 4.883 | 5.086 | 156,558 | +0.01(+0.17%) |
Jul 11, 2012 | 5.086 | 5.219 | 5.015 | 5.077 | 197,561 | -0.01(-0.17%) |
Jul 10, 2012 | 5.210 | 5.236 | 5.006 | 5.086 | 193,343 | -0.06(-1.20%) |
Jul 09, 2012 | 5.166 | 5.263 | 5.086 | 5.148 | 293,446 | -0.04(-0.68%) |
Jul 06, 2012 | 5.219 | 5.325 | 5.121 | 5.183 | 206,520 | -0.12(-2.33%) |
Jul 05, 2012 | 5.334 | 5.422 | 5.281 | 5.307 | 305,487 | -0.02(-0.33%) |
Jul 03, 2012 | 5.360 | 5.387 | 5.245 | 5.325 | 416,061 | -0.02(-0.33%) |
Jul 02, 2012 | 5.166 | 5.342 | 5.078 | 5.342 | 338,890 | +0.18(+3.42%) |
Jun 29, 2012 | 4.980 | 5.220 | 4.900 | 5.166 | 286,064 | +0.30(+6.18%) |
Jun 28, 2012 | 4.865 | 4.918 | 4.723 | 4.865 | 147,213 | -0.07(-1.43%) |
Jun 27, 2012 | 4.829 | 4.953 | 4.759 | 4.936 | 181,260 | +0.13(+2.76%) |
Jun 26, 2012 | 4.900 | 4.918 | 4.759 | 4.803 | 176,317 | -0.11(-2.16%) |
Jun 25, 2012 | 5.024 | 5.113 | 4.874 | 4.909 | 188,121 | -0.26(-4.97%) |
Jun 22, 2012 | 5.006 | 5.192 | 4.874 | 5.166 | 663,981 | +0.19(+3.73%) |
Jun 21, 2012 | 4.555 | 5.307 | 4.431 | 4.980 | 1,468,753 | +0.79(+18.78%) |
Jun 20, 2012 | 4.255 | 4.272 | 4.157 | 4.193 | 85,185 | -0.08(-1.86%) |
Jun 19, 2012 | 4.051 | 4.299 | 4.025 | 4.272 | 176,699 | +0.23(+5.69%) |
Jun 18, 2012 | 4.219 | 4.237 | 4.025 | 4.042 | 200,494 | -0.19(-4.59%) |
Jun 15, 2012 | 4.131 | 4.290 | 4.069 | 4.237 | 337,763 | +0.10(+2.35%) |
Jun 14, 2012 | 3.989 | 4.167 | 3.954 | 4.140 | 175,330 | +0.14(+3.54%) |
Jun 13, 2012 | 4.104 | 4.166 | 3.971 | 3.998 | 138,326 | -0.11(-2.80%) |
Jun 12, 2012 | 4.060 | 4.122 | 3.980 | 4.113 | 146,398 | +0.10(+2.42%) |
Jun 11, 2012 | 4.281 | 4.281 | 4.016 | 4.016 | 238,035 | -0.19(-4.62%) |
Jun 08, 2012 | 4.069 | 4.219 | 4.025 | 4.210 | 126,347 | +0.14(+3.48%) |
Jun 07, 2012 | 4.175 | 4.184 | 4.025 | 4.069 | 204,437 | -0.03(-0.65%) |
Jun 06, 2012 | 4.060 | 4.104 | 3.971 | 4.095 | 387,967 | +0.09(+2.21%) |
Jun 05, 2012 | 4.078 | 4.148 | 3.998 | 4.007 | 198,814 | -0.11(-2.79%) |
Jun 04, 2012 | 4.237 | 4.263 | 4.069 | 4.122 | 131,930 | -0.08(-1.89%) |
Jun 01, 2012 | 4.255 | 4.272 | 4.175 | 4.201 | 263,850 | -0.20(-4.62%) |
May 31, 2012 | 4.290 | 4.423 | 4.140 | 4.405 | 370,380 | +0.11(+2.68%) |
May 30, 2012 | 4.281 | 4.352 | 4.246 | 4.290 | 178,663 | -0.07(-1.62%) |
May 29, 2012 | 4.361 | 4.431 | 4.263 | 4.361 | 276,344 | +0.04(+1.02%) |
May 25, 2012 | 4.255 | 4.361 | 4.246 | 4.316 | 236,025 | +0.04(+0.83%) |
May 24, 2012 | 4.263 | 4.316 | 4.078 | 4.281 | 187,616 | +0.04(+0.83%) |
May 23, 2012 | 4.060 | 4.246 | 3.963 | 4.246 | 214,053 | +0.12(+3.00%) |
May 22, 2012 | 4.290 | 4.334 | 4.086 | 4.122 | 214,819 | -0.17(-3.92%) |
May 21, 2012 | 4.060 | 4.299 | 4.033 | 4.290 | 272,938 | +0.26(+6.36%) |
May 18, 2012 | 4.131 | 4.148 | 4.007 | 4.033 | 247,908 | -0.10(-2.36%) |
May 17, 2012 | 4.352 | 4.370 | 4.113 | 4.131 | 378,043 | -0.23(-5.27%) |
May 16, 2012 | 4.635 | 4.653 | 4.352 | 4.361 | 525,235 | -0.25(-5.37%) |
May 15, 2012 | 4.564 | 4.608 | 4.458 | 4.608 | 190,535 | +0.05(+1.17%) |
May 14, 2012 | 4.529 | 4.608 | 4.462 | 4.555 | 260,574 | -0.04(-0.77%) |
May 11, 2012 | 4.750 | 4.926 | 4.564 | 4.591 | 253,120 | -0.22(-4.60%) |
May 10, 2012 | 4.944 | 5.015 | 4.794 | 4.812 | 219,148 | -0.05(-1.09%) |
May 09, 2012 | 4.768 | 4.874 | 4.688 | 4.865 | 267,663 | +0.01(+0.18%) |
May 08, 2012 | 4.599 | 4.865 | 4.564 | 4.856 | 439,447 | +0.21(+4.57%) |
May 07, 2012 | 4.423 | 4.688 | 4.405 | 4.644 | 328,500 | +0.21(+4.79%) |
May 04, 2012 | 4.414 | 4.440 | 4.290 | 4.431 | 370,659 | -0.01(-0.20%) |
May 03, 2012 | 4.573 | 4.608 | 4.405 | 4.440 | 241,555 | -0.15(-3.28%) |
May 02, 2012 | 4.476 | 4.604 | 4.440 | 4.591 | 206,895 | +0.08(+1.76%) |
May 01, 2012 | 4.546 | 4.661 | 4.511 | 4.511 | 235,066 | -0.05(-1.16%) |
Apr 30, 2012 | 4.750 | 4.750 | 4.555 | 4.564 | 174,135 | -0.21(-4.44%) |
Apr 27, 2012 | 4.714 | 4.776 | 4.617 | 4.776 | 104,237 | +0.10(+2.08%) |
Apr 26, 2012 | 4.679 | 4.697 | 4.599 | 4.679 | 106,329 | -0.03(-0.56%) |
Apr 25, 2012 | 4.723 | 4.794 | 4.679 | 4.706 | 161,387 | +0.07(+1.53%) |
Apr 24, 2012 | 4.564 | 4.688 | 4.555 | 4.635 | 290,505 | +0.08(+1.75%) |
Apr 23, 2012 | 4.635 | 4.679 | 4.484 | 4.555 | 402,128 | -0.18(-3.74%) |
Apr 20, 2012 | 4.874 | 5.006 | 4.732 | 4.732 | 322,989 | -0.04(-0.93%) |
Apr 19, 2012 | 4.891 | 4.980 | 4.714 | 4.776 | 346,872 | -0.10(-2.00%) |
Apr 18, 2012 | 4.883 | 4.909 | 4.829 | 4.874 | 283,954 | -0.06(-1.25%) |
Apr 17, 2012 | 4.874 | 4.998 | 4.803 | 4.936 | 145,965 | +0.13(+2.76%) |
Apr 16, 2012 | 4.838 | 4.909 | 4.741 | 4.803 | 120,256 | +0.01(+0.18%) |
Apr 13, 2012 | 4.918 | 4.944 | 4.776 | 4.794 | 197,476 | -0.17(-3.39%) |
Apr 12, 2012 | 4.697 | 5.006 | 4.697 | 4.962 | 229,362 | +0.27(+5.65%) |
Apr 11, 2012 | 4.644 | 4.802 | 4.622 | 4.697 | 236,417 | +0.12(+2.71%) |
Apr 10, 2012 | 4.706 | 4.874 | 4.546 | 4.573 | 431,584 | -0.12(-2.64%) |
Apr 09, 2012 | 4.856 | 4.918 | 4.679 | 4.697 | 342,890 | -0.29(-5.85%) |
Apr 05, 2012 | 4.891 | 5.015 | 4.891 | 4.989 | 306,199 | +0.08(+1.62%) |
Apr 04, 2012 | 4.944 | 4.980 | 4.874 | 4.909 | 236,120 | -0.11(-2.12%) |
Apr 03, 2012 | 5.183 | 5.219 | 4.927 | 5.015 | 429,380 | -0.20(-3.90%) |
Apr 02, 2012 | 4.900 | 5.245 | 4.856 | 5.219 | 628,609 | +0.30(+6.12%) |
Mar 30, 2012 | 4.927 | 5.077 | 4.865 | 4.918 | 336,710 | +0.01(+0.18%) |
Mar 29, 2012 | 4.812 | 4.989 | 4.776 | 4.909 | 323,492 | +0.05(+1.09%) |
Mar 28, 2012 | 4.821 | 4.899 | 4.732 | 4.856 | 274,879 | +0.04(+0.73%) |
Mar 27, 2012 | 4.874 | 4.980 | 4.812 | 4.821 | 270,749 | -0.04(-0.91%) |
Mar 26, 2012 | 4.803 | 4.891 | 4.750 | 4.865 | 280,871 | +0.14(+3.00%) |
Mar 23, 2012 | 4.759 | 4.759 | 4.653 | 4.723 | 242,120 | -0.04(-0.74%) |
Mar 22, 2012 | 4.785 | 4.874 | 4.723 | 4.759 | 237,944 | -0.10(-2.00%) |
Mar 21, 2012 | 4.953 | 5.015 | 4.768 | 4.856 | 433,538 | -0.05(-1.08%) |
Mar 20, 2012 | 5.006 | 5.059 | 4.900 | 4.909 | 310,978 | -0.16(-3.14%) |
Mar 19, 2012 | 5.219 | 5.254 | 5.059 | 5.068 | 532,279 | -0.14(-2.72%) |
Mar 16, 2012 | 4.865 | 5.245 | 4.785 | 5.210 | 955,539 | +0.32(+6.51%) |
Mar 15, 2012 | 5.059 | 5.104 | 4.750 | 4.891 | 796,425 | -0.22(-4.33%) |
Mar 14, 2012 | 4.025 | 5.130 | 4.025 | 5.113 | 1,842,504 | +1.06(+26.20%) |
Mar 13, 2012 | 3.918 | 4.069 | 3.901 | 4.051 | 296,711 | +0.19(+4.81%) |
Mar 12, 2012 | 3.910 | 3.923 | 3.839 | 3.865 | 85,545 | -0.05(-1.35%) |
Mar 09, 2012 | 3.821 | 3.945 | 3.795 | 3.918 | 153,627 | +0.09(+2.31%) |
Mar 08, 2012 | 3.830 | 3.839 | 3.759 | 3.830 | 136,582 | +0.03(+0.70%) |
Mar 07, 2012 | 3.786 | 3.848 | 3.759 | 3.803 | 173,578 | +0.03(+0.70%) |
Mar 06, 2012 | 3.874 | 3.918 | 3.777 | 3.777 | 280,619 | -0.13(-3.39%) |
Mar 05, 2012 | 3.839 | 3.918 | 3.830 | 3.910 | 218,549 | +0.08(+2.08%) |
Mar 02, 2012 | 4.122 | 4.131 | 3.830 | 3.830 | 343,048 | -0.28(-6.88%) |
Mar 01, 2012 | 4.166 | 4.201 | 4.095 | 4.113 | 366,544 | -0.04(-1.06%) |
Feb 29, 2012 | 4.246 | 4.281 | 4.157 | 4.157 | 351,524 | -0.08(-1.88%) |
Feb 28, 2012 | 4.263 | 4.281 | 4.184 | 4.237 | 230,774 | +0.01(+0.21%) |
Feb 27, 2012 | 4.184 | 4.290 | 4.157 | 4.228 | 292,588 | +0.01(+0.21%) |
Feb 24, 2012 | 4.042 | 4.299 | 4.042 | 4.219 | 424,531 | +0.17(+4.15%) |
Feb 23, 2012 | 3.927 | 4.051 | 3.892 | 4.051 | 174,419 | +0.12(+3.15%) |
Feb 22, 2012 | 4.007 | 4.033 | 3.927 | 3.927 | 164,250 | -0.08(-1.99%) |
Feb 21, 2012 | 4.042 | 4.069 | 3.954 | 4.007 | 121,832 | -0.04(-1.09%) |
Feb 17, 2012 | 4.086 | 4.095 | 3.998 | 4.051 | 129,849 | +0.00(+0.00%) |
Feb 16, 2012 | 3.910 | 4.078 | 3.910 | 4.051 | 192,573 | +0.14(+3.62%) |
Feb 15, 2012 | 3.954 | 3.989 | 3.883 | 3.910 | 188,109 | -0.02(-0.45%) |
Feb 14, 2012 | 3.971 | 4.016 | 3.892 | 3.927 | 123,592 | -0.06(-1.55%) |
Feb 13, 2012 | 4.007 | 4.033 | 3.936 | 3.989 | 213,698 | +0.04(+1.12%) |
Feb 10, 2012 | 4.069 | 4.086 | 3.945 | 3.945 | 130,904 | -0.19(-4.70%) |
Feb 09, 2012 | 4.166 | 4.175 | 4.104 | 4.140 | 117,129 | -0.01(-0.21%) |
Feb 08, 2012 | 4.104 | 4.237 | 4.078 | 4.148 | 172,427 | +0.07(+1.74%) |
Feb 07, 2012 | 4.113 | 4.175 | 4.078 | 4.078 | 204,380 | -0.04(-1.07%) |
Feb 06, 2012 | 4.069 | 4.166 | 4.042 | 4.122 | 148,533 | +0.03(+0.65%) |
Feb 03, 2012 | 3.963 | 4.131 | 3.954 | 4.095 | 324,317 | +0.15(+3.81%) |
Feb 02, 2012 | 3.892 | 3.971 | 3.839 | 3.945 | 317,701 | +0.07(+1.83%) |
Feb 01, 2012 | 3.768 | 3.883 | 3.750 | 3.874 | 889,992 | +0.13(+3.55%) |
Jan 31, 2012 | 3.715 | 3.759 | 3.644 | 3.742 | 261,109 | +0.07(+1.93%) |
Jan 30, 2012 | 3.662 | 3.733 | 3.653 | 3.671 | 186,489 | -0.03(-0.72%) |
Jan 27, 2012 | 3.706 | 3.768 | 3.644 | 3.697 | 191,556 | -0.04(-1.18%) |
Jan 26, 2012 | 3.777 | 3.803 | 3.671 | 3.742 | 259,364 | -0.02(-0.47%) |
Jan 25, 2012 | 3.750 | 3.812 | 3.715 | 3.759 | 368,798 | -0.01(-0.23%) |
Jan 24, 2012 | 3.697 | 3.777 | 3.627 | 3.768 | 244,989 | +0.04(+0.95%) |
Jan 23, 2012 | 3.715 | 3.750 | 3.649 | 3.733 | 109,011 | +0.00(+0.00%) |
Jan 20, 2012 | 3.644 | 3.777 | 3.635 | 3.733 | 348,025 | +0.10(+2.68%) |
Jan 19, 2012 | 3.565 | 3.653 | 3.503 | 3.635 | 546,451 | +0.10(+2.75%) |
Jan 18, 2012 | 3.520 | 3.573 | 3.494 | 3.538 | 676,120 | +0.03(+0.76%) |
Jan 17, 2012 | 3.573 | 3.609 | 3.494 | 3.512 | 544,444 | -0.03(-0.75%) |
Jan 13, 2012 | 3.600 | 3.635 | 3.503 | 3.538 | 597,006 | -0.11(-2.91%) |
Jan 12, 2012 | 3.653 | 3.680 | 3.556 | 3.644 | 500,216 | -0.01(-0.24%) |
Jan 11, 2012 | 3.343 | 3.680 | 3.343 | 3.653 | 1,035,237 | +0.34(+10.13%) |
Jan 10, 2012 | 3.476 | 3.494 | 3.299 | 3.317 | 594,512 | -0.11(-3.35%) |
Jan 09, 2012 | 3.582 | 3.627 | 3.405 | 3.432 | 640,686 | -0.12(-3.48%) |
Jan 06, 2012 | 3.662 | 3.706 | 3.538 | 3.556 | 437,408 | -0.12(-3.37%) |
Jan 05, 2012 | 3.609 | 3.680 | 3.538 | 3.680 | 439,050 | +0.06(+1.71%) |