Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 6.021 | 6.370 | 5.985 | 6.309 | 176,313 | +0.27(+4.50%) |
Dec 28, 2012 | 6.034 | 6.135 | 5.993 | 6.038 | 129,280 | -0.02(-0.40%) |
Dec 27, 2012 | 5.908 | 6.098 | 5.908 | 6.062 | 141,911 | +0.11(+1.77%) |
Dec 26, 2012 | 6.107 | 6.111 | 5.948 | 5.956 | 143,579 | -0.14(-2.33%) |
Dec 24, 2012 | 6.074 | 6.208 | 5.883 | 6.098 | 56,342 | -0.01(-0.13%) |
Dec 21, 2012 | 6.042 | 6.131 | 5.774 | 6.107 | 282,555 | -0.07(-1.18%) |
Dec 20, 2012 | 6.204 | 6.261 | 6.046 | 6.180 | 219,352 | -0.08(-1.23%) |
Dec 19, 2012 | 6.330 | 6.395 | 6.192 | 6.257 | 140,994 | -0.06(-1.03%) |
Dec 18, 2012 | 6.147 | 6.354 | 6.050 | 6.322 | 199,155 | +0.20(+3.25%) |
Dec 17, 2012 | 5.823 | 6.147 | 5.705 | 6.123 | 314,067 | +0.21(+3.57%) |
Dec 14, 2012 | 6.070 | 6.163 | 5.883 | 5.912 | 362,165 | -0.18(-2.93%) |
Dec 13, 2012 | 6.119 | 6.224 | 6.034 | 6.090 | 169,004 | -0.04(-0.60%) |
Dec 12, 2012 | 6.257 | 6.314 | 6.107 | 6.127 | 113,630 | -0.10(-1.63%) |
Dec 11, 2012 | 6.289 | 6.386 | 6.192 | 6.228 | 428,696 | -0.00(-0.07%) |
Dec 10, 2012 | 6.249 | 6.297 | 6.062 | 6.232 | 328,223 | -0.06(-1.03%) |
Dec 07, 2012 | 6.127 | 6.370 | 6.082 | 6.297 | 301,912 | +0.18(+2.92%) |
Dec 06, 2012 | 6.297 | 6.391 | 6.021 | 6.119 | 314,158 | -0.17(-2.77%) |
Dec 05, 2012 | 6.593 | 6.593 | 6.249 | 6.293 | 479,803 | -0.28(-4.26%) |
Dec 04, 2012 | 6.857 | 6.878 | 6.525 | 6.573 | 224,449 | -0.48(-6.79%) |
Nov 30, 2012 | 6.963 | 7.097 | 6.865 | 7.052 | 200,530 | +0.13(+1.88%) |
Nov 29, 2012 | 7.028 | 7.060 | 6.841 | 6.922 | 169,400 | +0.02(+0.24%) |
Nov 28, 2012 | 6.796 | 6.999 | 6.744 | 6.906 | 360,580 | -0.02(-0.29%) |
Nov 27, 2012 | 7.153 | 7.194 | 6.914 | 6.926 | 344,857 | -0.28(-3.89%) |
Nov 26, 2012 | 7.332 | 7.396 | 7.101 | 7.206 | 302,636 | -0.28(-3.74%) |
Nov 23, 2012 | 7.567 | 7.567 | 7.437 | 7.486 | 100,368 | -0.01(-0.16%) |
Nov 21, 2012 | 7.486 | 7.571 | 7.336 | 7.498 | 303,593 | +0.08(+1.04%) |
Nov 20, 2012 | 7.563 | 7.563 | 7.287 | 7.421 | 376,543 | +0.01(+0.11%) |
Nov 19, 2012 | 7.243 | 7.604 | 7.166 | 7.413 | 607,457 | +0.42(+5.97%) |
Nov 16, 2012 | 6.760 | 7.068 | 6.618 | 6.995 | 337,547 | +0.29(+4.30%) |
Nov 15, 2012 | 6.987 | 6.987 | 6.516 | 6.707 | 612,576 | -0.26(-3.67%) |
Nov 14, 2012 | 7.446 | 7.446 | 6.857 | 6.963 | 599,657 | -0.45(-6.02%) |
Nov 13, 2012 | 7.409 | 7.555 | 7.304 | 7.409 | 169,166 | -0.06(-0.87%) |
Nov 12, 2012 | 7.648 | 7.730 | 7.231 | 7.474 | 406,650 | -0.18(-2.33%) |
Nov 09, 2012 | 7.730 | 7.839 | 7.559 | 7.653 | 303,706 | -0.19(-2.38%) |
Nov 08, 2012 | 7.811 | 7.912 | 7.648 | 7.839 | 459,522 | +0.06(+0.84%) |
Nov 07, 2012 | 7.827 | 7.912 | 7.608 | 7.774 | 490,755 | -0.07(-0.93%) |
Nov 06, 2012 | 7.433 | 7.892 | 7.340 | 7.847 | 975,633 | +0.51(+6.91%) |
Nov 05, 2012 | 6.825 | 7.421 | 6.707 | 7.340 | 311,578 | +0.44(+6.41%) |
Nov 02, 2012 | 7.251 | 7.259 | 6.736 | 6.898 | 392,319 | -0.32(-4.49%) |
Nov 01, 2012 | 7.202 | 7.304 | 7.040 | 7.222 | 174,157 | +0.05(+0.74%) |
Oct 31, 2012 | 7.381 | 7.450 | 6.999 | 7.170 | 284,712 | -0.06(-0.90%) |
Oct 26, 2012 | 7.644 | 7.235 | 7.235 | 7.235 | 436,718 | -0.37(-4.86%) |
Oct 25, 2012 | 7.770 | 7.774 | 6.821 | 7.604 | 874,274 | -0.30(-3.85%) |
Oct 24, 2012 | 7.486 | 8.050 | 7.486 | 7.908 | 488,483 | +0.56(+7.68%) |
Oct 23, 2012 | 7.356 | 7.462 | 6.748 | 7.344 | 888,615 | -0.71(-8.82%) |
Oct 19, 2012 | 8.115 | 8.248 | 7.872 | 8.054 | 405,975 | -0.06(-0.75%) |
Oct 18, 2012 | 7.928 | 8.249 | 7.872 | 8.115 | 712,779 | +0.24(+2.99%) |
Oct 17, 2012 | 7.726 | 8.034 | 7.726 | 7.880 | 697,921 | +0.24(+3.08%) |
Oct 16, 2012 | 7.429 | 7.721 | 7.368 | 7.644 | 326,996 | +0.31(+4.20%) |
Oct 15, 2012 | 7.377 | 7.677 | 7.178 | 7.336 | 332,642 | -0.00(-0.06%) |
Oct 12, 2012 | 7.040 | 7.458 | 6.618 | 7.340 | 546,555 | +0.39(+5.60%) |
Oct 11, 2012 | 6.374 | 7.563 | 6.374 | 6.951 | 915,774 | +0.58(+9.11%) |
Oct 10, 2012 | 6.679 | 6.849 | 6.293 | 6.370 | 327,637 | -0.34(-5.08%) |
Oct 09, 2012 | 7.028 | 7.093 | 6.646 | 6.711 | 284,889 | -0.27(-3.89%) |
Oct 08, 2012 | 7.003 | 7.196 | 6.918 | 6.983 | 206,918 | -0.10(-1.38%) |
Oct 05, 2012 | 7.101 | 7.275 | 6.813 | 7.080 | 404,225 | +0.05(+0.75%) |
Oct 04, 2012 | 7.231 | 7.352 | 6.949 | 7.028 | 306,060 | -0.12(-1.65%) |
Oct 03, 2012 | 6.906 | 7.231 | 6.906 | 7.145 | 339,590 | +0.25(+3.65%) |
Oct 02, 2012 | 7.502 | 8.001 | 6.748 | 6.894 | 1,332,616 | -0.61(-8.11%) |
Oct 01, 2012 | 6.354 | 7.535 | 6.354 | 7.502 | 1,254,845 | +1.23(+19.52%) |
Sep 28, 2012 | 6.078 | 6.285 | 5.965 | 6.277 | 184,552 | +0.20(+3.27%) |
Sep 27, 2012 | 5.681 | 6.143 | 5.603 | 6.078 | 245,821 | +0.39(+6.85%) |
Sep 26, 2012 | 5.883 | 5.883 | 5.478 | 5.689 | 454,371 | -0.22(-3.71%) |
Sep 25, 2012 | 6.050 | 6.314 | 5.823 | 5.908 | 721,802 | -0.07(-1.22%) |
Sep 24, 2012 | 6.013 | 6.054 | 5.896 | 5.981 | 239,975 | +0.08(+1.38%) |
Sep 21, 2012 | 5.989 | 6.021 | 5.888 | 5.900 | 180,794 | -0.02(-0.27%) |
Sep 20, 2012 | 5.944 | 6.059 | 5.851 | 5.916 | 146,697 | -0.11(-1.75%) |
Sep 19, 2012 | 6.098 | 6.188 | 5.883 | 6.021 | 306,920 | -0.06(-1.00%) |
Sep 18, 2012 | 5.956 | 6.147 | 5.928 | 6.082 | 567,263 | +0.18(+3.02%) |
Sep 17, 2012 | 5.924 | 5.944 | 5.750 | 5.904 | 261,232 | -0.02(-0.41%) |
Sep 14, 2012 | 5.559 | 6.082 | 5.559 | 5.928 | 550,787 | +0.41(+7.51%) |
Sep 13, 2012 | 5.567 | 5.620 | 5.441 | 5.514 | 271,943 | -0.03(-0.51%) |
Sep 12, 2012 | 5.563 | 5.563 | 5.417 | 5.543 | 36,391 | +0.02(+0.29%) |
Sep 11, 2012 | 5.620 | 5.636 | 5.474 | 5.526 | 163,865 | -0.09(-1.66%) |
Sep 10, 2012 | 5.571 | 5.636 | 5.403 | 5.620 | 91,636 | +0.06(+1.02%) |
Sep 07, 2012 | 5.567 | 5.616 | 5.478 | 5.563 | 113,494 | +0.03(+0.51%) |
Sep 06, 2012 | 5.502 | 5.555 | 5.376 | 5.534 | 187,143 | +0.11(+2.10%) |
Sep 05, 2012 | 5.287 | 5.474 | 5.218 | 5.421 | 123,939 | +0.17(+3.25%) |
Sep 04, 2012 | 5.255 | 5.332 | 5.125 | 5.250 | 114,081 | -0.02(-0.46%) |
Aug 31, 2012 | 5.259 | 5.315 | 5.129 | 5.275 | 101,561 | +0.09(+1.80%) |
Aug 30, 2012 | 5.563 | 5.636 | 5.101 | 5.181 | 182,172 | -0.43(-7.73%) |
Aug 29, 2012 | 5.461 | 5.672 | 5.413 | 5.616 | 208,170 | +0.42(+8.04%) |
Aug 27, 2012 | 5.222 | 5.267 | 5.089 | 5.198 | 159,256 | +0.04(+0.71%) |
Aug 24, 2012 | 5.202 | 5.242 | 5.098 | 5.161 | 121,019 | -0.04(-0.86%) |
Aug 23, 2012 | 5.149 | 5.242 | 5.086 | 5.206 | 122,771 | +0.06(+1.10%) |
Aug 22, 2012 | 5.153 | 5.230 | 5.125 | 5.149 | 49,729 | +0.00(+0.08%) |
Aug 21, 2012 | 5.275 | 5.275 | 5.112 | 5.145 | 164,121 | -0.10(-1.93%) |
Aug 20, 2012 | 5.275 | 5.275 | 5.194 | 5.246 | 176,727 | -0.03(-0.54%) |
Aug 17, 2012 | 5.088 | 5.275 | 4.910 | 5.275 | 202,088 | +0.20(+3.92%) |
Aug 16, 2012 | 4.942 | 5.076 | 4.869 | 5.076 | 124,656 | +0.12(+2.46%) |
Aug 15, 2012 | 5.044 | 5.165 | 4.873 | 4.954 | 213,284 | -0.06(-1.13%) |
Aug 14, 2012 | 4.780 | 5.031 | 4.751 | 5.011 | 155,293 | +0.25(+5.29%) |
Aug 13, 2012 | 4.751 | 4.772 | 4.565 | 4.759 | 147,683 | -0.01(-0.17%) |
Aug 10, 2012 | 4.983 | 5.092 | 4.719 | 4.768 | 129,411 | -0.24(-4.70%) |
Aug 09, 2012 | 4.820 | 5.096 | 4.796 | 5.003 | 138,076 | +0.18(+3.70%) |
Aug 08, 2012 | 4.849 | 4.865 | 4.709 | 4.824 | 129,019 | -0.08(-1.57%) |
Aug 07, 2012 | 4.970 | 4.991 | 4.804 | 4.902 | 109,679 | -0.02(-0.49%) |
Aug 06, 2012 | 5.076 | 5.084 | 4.894 | 4.926 | 163,027 | -0.13(-2.57%) |
Aug 03, 2012 | 4.678 | 5.194 | 4.642 | 5.056 | 356,519 | +0.51(+11.25%) |
Aug 02, 2012 | 4.423 | 4.605 | 4.264 | 4.544 | 301,569 | +0.06(+1.36%) |
Aug 01, 2012 | 4.751 | 4.808 | 4.366 | 4.484 | 260,798 | -0.24(-5.07%) |
Jul 31, 2012 | 4.837 | 4.960 | 4.670 | 4.723 | 420,745 | -0.16(-3.24%) |
Jul 30, 2012 | 5.279 | 5.360 | 4.869 | 4.881 | 361,951 | -0.39(-7.39%) |
Jul 27, 2012 | 5.421 | 5.421 | 5.251 | 5.271 | 242,388 | -0.15(-2.70%) |
Jul 26, 2012 | 5.315 | 5.555 | 5.153 | 5.417 | 689,827 | +0.41(+8.27%) |
Jul 25, 2012 | 5.039 | 5.161 | 4.946 | 5.003 | 231,832 | +0.04(+0.82%) |
Jul 24, 2012 | 5.064 | 5.076 | 4.922 | 4.962 | 124,987 | -0.09(-1.77%) |
Jul 23, 2012 | 4.930 | 5.117 | 4.869 | 5.052 | 223,443 | -0.02(-0.40%) |
Jul 20, 2012 | 5.056 | 5.137 | 4.954 | 5.072 | 188,764 | -0.09(-1.81%) |
Jul 19, 2012 | 5.498 | 5.599 | 5.023 | 5.165 | 470,457 | -0.31(-5.70%) |
Jul 18, 2012 | 5.774 | 5.879 | 5.364 | 5.478 | 260,357 | -0.33(-5.73%) |
Jul 17, 2012 | 5.819 | 5.904 | 5.660 | 5.810 | 258,425 | +0.04(+0.77%) |
Jul 16, 2012 | 5.924 | 5.924 | 5.681 | 5.766 | 168,668 | -0.17(-2.94%) |
Jul 13, 2012 | 6.111 | 6.155 | 5.790 | 5.940 | 315,767 | -0.09(-1.41%) |
Jul 12, 2012 | 5.798 | 6.086 | 5.660 | 6.025 | 231,650 | +0.17(+2.84%) |
Jul 11, 2012 | 5.571 | 5.879 | 5.526 | 5.859 | 275,549 | +0.29(+5.17%) |
Jul 10, 2012 | 6.066 | 6.188 | 5.380 | 5.571 | 1,098,565 | -0.50(-8.16%) |
Jul 09, 2012 | 5.839 | 6.066 | 5.701 | 6.066 | 770,438 | +0.29(+4.99%) |
Jul 06, 2012 | 5.741 | 5.823 | 5.490 | 5.778 | 259,859 | +0.02(+0.42%) |
Jul 05, 2012 | 5.583 | 5.758 | 5.478 | 5.754 | 274,119 | +0.17(+3.05%) |
Jul 03, 2012 | 5.490 | 5.701 | 5.445 | 5.583 | 233,678 | +0.16(+2.92%) |
Jul 02, 2012 | 5.161 | 5.429 | 5.125 | 5.425 | 276,320 | +0.25(+4.86%) |
Jun 29, 2012 | 4.950 | 5.303 | 4.922 | 5.173 | 513,479 | +0.37(+7.69%) |
Jun 28, 2012 | 4.784 | 4.841 | 4.662 | 4.804 | 178,061 | -0.06(-1.17%) |
Jun 27, 2012 | 4.768 | 4.893 | 4.605 | 4.861 | 380,703 | +0.07(+1.53%) |
Jun 26, 2012 | 4.755 | 4.849 | 4.609 | 4.788 | 150,283 | +0.07(+1.55%) |
Jun 25, 2012 | 4.707 | 4.816 | 4.508 | 4.715 | 391,254 | -0.15(-3.17%) |
Jun 22, 2012 | 4.910 | 5.019 | 4.747 | 4.869 | 1,556,838 | +0.03(+0.59%) |
Jun 21, 2012 | 5.478 | 5.664 | 4.768 | 4.841 | 716,772 | -0.61(-11.17%) |
Jun 20, 2012 | 5.530 | 5.770 | 5.356 | 5.449 | 615,826 | -0.08(-1.47%) |
Jun 19, 2012 | 5.782 | 5.802 | 5.449 | 5.530 | 671,614 | -0.21(-3.61%) |
Jun 18, 2012 | 5.181 | 5.802 | 5.137 | 5.737 | 940,174 | +0.50(+9.61%) |
Jun 15, 2012 | 5.299 | 5.401 | 5.076 | 5.234 | 409,711 | -0.04(-0.85%) |
Jun 14, 2012 | 5.092 | 5.336 | 4.979 | 5.279 | 356,822 | +0.16(+3.05%) |
Jun 13, 2012 | 5.234 | 5.303 | 5.052 | 5.123 | 341,948 | -0.10(-1.98%) |
Jun 12, 2012 | 5.271 | 5.352 | 5.056 | 5.226 | 157,036 | -0.06(-1.23%) |
Jun 11, 2012 | 5.413 | 5.437 | 5.149 | 5.291 | 310,691 | -0.09(-1.73%) |
Jun 08, 2012 | 5.027 | 5.437 | 4.902 | 5.384 | 287,620 | +0.26(+5.15%) |
Jun 07, 2012 | 5.011 | 5.206 | 4.808 | 5.121 | 595,018 | +0.25(+5.08%) |
Jun 06, 2012 | 4.686 | 4.960 | 4.565 | 4.873 | 335,681 | +0.27(+5.91%) |
Jun 05, 2012 | 4.463 | 4.626 | 4.305 | 4.601 | 347,765 | +0.09(+1.89%) |
Jun 04, 2012 | 4.877 | 4.902 | 4.386 | 4.516 | 410,687 | -0.36(-7.33%) |
Jun 01, 2012 | 5.234 | 5.234 | 4.768 | 4.873 | 321,961 | -0.46(-8.60%) |
May 31, 2012 | 5.311 | 5.429 | 4.946 | 5.332 | 258,496 | +0.02(+0.46%) |
May 30, 2012 | 5.502 | 5.530 | 5.198 | 5.307 | 268,559 | -0.26(-4.66%) |
May 29, 2012 | 5.681 | 5.782 | 5.530 | 5.567 | 537,274 | -0.07(-1.22%) |
May 25, 2012 | 5.555 | 5.681 | 5.478 | 5.636 | 316,931 | +0.08(+1.46%) |
May 24, 2012 | 5.571 | 5.681 | 5.376 | 5.555 | 444,518 | +0.14(+2.55%) |
May 23, 2012 | 5.157 | 5.518 | 5.117 | 5.417 | 311,445 | +0.16(+3.09%) |
May 22, 2012 | 4.857 | 5.453 | 4.812 | 5.255 | 445,240 | +0.47(+9.75%) |
May 21, 2012 | 4.930 | 4.997 | 4.524 | 4.788 | 391,671 | -0.14(-2.88%) |
May 18, 2012 | 5.064 | 5.072 | 4.780 | 4.930 | 323,615 | -0.11(-2.17%) |
May 17, 2012 | 5.636 | 5.636 | 4.970 | 5.039 | 361,421 | -0.58(-10.32%) |
May 16, 2012 | 5.486 | 5.680 | 5.376 | 5.620 | 281,863 | +0.07(+1.32%) |
May 15, 2012 | 5.145 | 5.660 | 5.102 | 5.547 | 391,745 | +0.36(+6.96%) |
May 14, 2012 | 5.328 | 5.376 | 5.011 | 5.186 | 279,457 | -0.15(-2.74%) |
May 11, 2012 | 5.486 | 5.486 | 5.198 | 5.332 | 402,214 | -0.17(-3.03%) |
May 10, 2012 | 5.275 | 5.871 | 5.239 | 5.498 | 779,182 | +0.24(+4.47%) |
May 09, 2012 | 5.072 | 5.271 | 4.938 | 5.263 | 367,249 | +0.11(+2.13%) |
May 08, 2012 | 5.165 | 5.275 | 4.970 | 5.153 | 275,568 | +0.03(+0.55%) |
May 07, 2012 | 5.080 | 5.234 | 4.914 | 5.125 | 421,090 | -0.11(-2.17%) |
May 04, 2012 | 5.056 | 5.275 | 4.764 | 5.238 | 328,408 | +0.21(+4.20%) |
May 03, 2012 | 5.478 | 5.478 | 4.869 | 5.027 | 527,859 | -0.47(-8.49%) |
May 02, 2012 | 5.271 | 5.514 | 5.165 | 5.494 | 509,954 | +0.25(+4.80%) |
May 01, 2012 | 5.259 | 5.275 | 5.104 | 5.242 | 422,532 | -0.01(-0.15%) |
Apr 30, 2012 | 5.181 | 5.437 | 5.117 | 5.250 | 510,647 | -0.02(-0.46%) |
Apr 27, 2012 | 4.609 | 5.421 | 4.585 | 5.275 | 1,445,981 | +0.63(+13.64%) |
Apr 26, 2012 | 4.260 | 5.214 | 4.260 | 4.642 | 1,771,543 | +1.01(+27.96%) |
Apr 25, 2012 | 3.713 | 3.713 | 3.522 | 3.627 | 110,907 | -0.03(-0.78%) |
Apr 24, 2012 | 3.542 | 3.709 | 3.453 | 3.656 | 173,353 | +0.06(+1.81%) |
Apr 23, 2012 | 3.558 | 3.636 | 3.494 | 3.591 | 147,264 | -0.11(-2.85%) |
Apr 20, 2012 | 3.729 | 3.777 | 3.636 | 3.696 | 83,291 | -0.02(-0.44%) |
Apr 19, 2012 | 3.749 | 3.749 | 3.611 | 3.713 | 152,577 | -0.01(-0.33%) |
Apr 18, 2012 | 3.696 | 3.834 | 3.615 | 3.725 | 199,736 | +0.01(+0.33%) |
Apr 17, 2012 | 3.481 | 3.721 | 3.370 | 3.713 | 296,379 | +0.27(+7.77%) |
Apr 16, 2012 | 3.676 | 3.799 | 3.347 | 3.445 | 409,738 | -0.22(-5.88%) |
Apr 13, 2012 | 3.640 | 3.696 | 3.514 | 3.660 | 215,137 | -0.06(-1.64%) |
Apr 12, 2012 | 3.425 | 3.786 | 3.408 | 3.721 | 480,542 | +0.30(+8.65%) |
Apr 11, 2012 | 3.510 | 3.530 | 3.246 | 3.425 | 355,277 | -0.05(-1.40%) |
Apr 10, 2012 | 3.652 | 3.717 | 3.426 | 3.473 | 319,600 | -0.22(-5.93%) |
Apr 09, 2012 | 3.948 | 3.956 | 3.459 | 3.692 | 968,146 | -0.40(-9.81%) |
Apr 05, 2012 | 3.997 | 4.131 | 3.822 | 4.094 | 623,067 | +0.02(+0.60%) |
Apr 04, 2012 | 4.865 | 4.865 | 3.887 | 4.070 | 1,322,640 | -0.84(-17.11%) |
Apr 03, 2012 | 5.137 | 5.173 | 4.735 | 4.910 | 483,411 | -0.36(-6.85%) |
Apr 02, 2012 | 4.910 | 5.397 | 4.759 | 5.271 | 544,199 | +0.34(+6.91%) |
Mar 30, 2012 | 4.841 | 4.930 | 4.634 | 4.930 | 497,908 | +0.34(+7.43%) |
Mar 29, 2012 | 4.930 | 4.930 | 4.325 | 4.589 | 589,044 | -0.23(-4.80%) |
Mar 28, 2012 | 4.804 | 4.930 | 4.768 | 4.820 | 333,263 | +0.07(+1.45%) |
Mar 27, 2012 | 4.516 | 4.771 | 4.512 | 4.751 | 373,820 | +0.24(+5.21%) |
Mar 26, 2012 | 4.346 | 4.524 | 4.346 | 4.516 | 296,926 | +0.19(+4.31%) |
Mar 23, 2012 | 4.277 | 4.338 | 4.200 | 4.329 | 124,570 | +0.01(+0.28%) |
Mar 22, 2012 | 4.358 | 4.402 | 4.179 | 4.317 | 319,504 | -0.02(-0.56%) |
Mar 21, 2012 | 4.163 | 4.366 | 4.159 | 4.341 | 214,213 | +0.17(+3.98%) |
Mar 20, 2012 | 4.240 | 4.321 | 4.118 | 4.175 | 387,893 | +0.02(+0.49%) |
Mar 19, 2012 | 4.049 | 4.252 | 3.936 | 4.155 | 572,349 | +0.26(+6.67%) |
Mar 16, 2012 | 3.847 | 3.989 | 3.806 | 3.895 | 231,891 | +0.11(+2.89%) |
Mar 15, 2012 | 3.749 | 3.830 | 3.588 | 3.786 | 160,853 | +0.26(+7.24%) |
Mar 14, 2012 | 3.879 | 3.881 | 3.307 | 3.530 | 347,006 | -0.26(-6.95%) |
Mar 13, 2012 | 3.583 | 3.907 | 3.550 | 3.794 | 288,344 | +0.37(+10.78%) |
Mar 12, 2012 | 3.287 | 3.622 | 3.287 | 3.425 | 258,647 | +0.18(+5.63%) |
Mar 09, 2012 | 2.994 | 3.246 | 2.986 | 3.242 | 203,150 | +0.33(+11.28%) |
Mar 08, 2012 | 2.710 | 3.039 | 2.702 | 2.913 | 113,408 | +0.24(+8.95%) |
Mar 07, 2012 | 2.613 | 2.698 | 2.609 | 2.674 | 38,986 | +0.06(+2.49%) |
Mar 06, 2012 | 2.564 | 2.714 | 2.564 | 2.609 | 42,523 | -0.03(-1.08%) |
Mar 05, 2012 | 2.605 | 2.637 | 2.577 | 2.637 | 59,797 | +0.03(+1.25%) |
Mar 02, 2012 | 2.552 | 2.605 | 2.512 | 2.605 | 64,512 | +0.09(+3.72%) |
Mar 01, 2012 | 2.499 | 2.528 | 2.499 | 2.512 | 43,474 | +0.01(+0.32%) |
Feb 29, 2012 | 2.536 | 2.540 | 2.503 | 2.503 | 25,759 | -0.00(-0.17%) |
Feb 28, 2012 | 2.560 | 2.560 | 2.508 | 2.508 | 71,306 | -0.11(-4.17%) |
Feb 27, 2012 | 2.646 | 2.654 | 2.487 | 2.617 | 120,753 | -0.03(-1.07%) |
Feb 24, 2012 | 2.577 | 2.739 | 2.479 | 2.646 | 162,620 | +0.09(+3.49%) |
Feb 23, 2012 | 2.597 | 2.620 | 2.544 | 2.556 | 30,385 | -0.02(-0.94%) |
Feb 22, 2012 | 2.585 | 2.637 | 2.528 | 2.581 | 65,985 | +0.03(+1.27%) |
Feb 21, 2012 | 2.520 | 2.552 | 2.406 | 2.548 | 135,638 | +0.02(+0.80%) |
Feb 17, 2012 | 2.284 | 2.528 | 2.284 | 2.528 | 80,262 | +0.21(+9.11%) |
Feb 16, 2012 | 2.297 | 2.382 | 2.297 | 2.317 | 17,892 | +0.00(+0.00%) |
Feb 15, 2012 | 2.341 | 2.341 | 2.252 | 2.317 | 57,012 | +0.04(+1.78%) |
Feb 14, 2012 | 2.374 | 2.374 | 2.244 | 2.276 | 80,980 | -0.10(-4.27%) |
Feb 13, 2012 | 2.382 | 2.435 | 2.305 | 2.378 | 67,644 | +0.02(+0.65%) |
Feb 10, 2012 | 2.313 | 2.394 | 2.313 | 2.362 | 208,813 | +0.05(+2.32%) |
Feb 09, 2012 | 2.163 | 2.329 | 2.082 | 2.309 | 114,074 | +0.15(+6.95%) |
Feb 08, 2012 | 2.430 | 2.430 | 2.142 | 2.159 | 359,972 | -0.26(-10.59%) |
Feb 07, 2012 | 2.414 | 2.447 | 2.398 | 2.414 | 48,416 | -0.00(-0.17%) |
Feb 06, 2012 | 2.447 | 2.524 | 2.374 | 2.418 | 114,066 | -0.10(-3.87%) |
Feb 03, 2012 | 2.650 | 2.731 | 2.455 | 2.516 | 116,245 | +0.09(+3.68%) |
Feb 02, 2012 | 2.475 | 2.483 | 2.313 | 2.426 | 82,823 | -0.03(-1.16%) |
Feb 01, 2012 | 2.357 | 2.495 | 2.321 | 2.455 | 107,217 | +0.13(+5.77%) |
Jan 31, 2012 | 2.134 | 2.430 | 2.098 | 2.321 | 146,468 | +0.17(+7.92%) |
Jan 30, 2012 | 2.191 | 2.191 | 1.956 | 2.150 | 182,467 | -0.04(-1.67%) |
Jan 27, 2012 | 2.357 | 2.374 | 2.029 | 2.187 | 351,380 | -0.23(-9.43%) |
Jan 26, 2012 | 2.572 | 2.572 | 2.378 | 2.415 | 170,832 | -0.15(-5.69%) |
Jan 25, 2012 | 2.719 | 2.775 | 2.560 | 2.560 | 101,906 | -0.18(-6.52%) |
Jan 24, 2012 | 2.775 | 2.775 | 2.678 | 2.739 | 174,108 | -0.04(-1.46%) |
Jan 23, 2012 | 2.723 | 2.779 | 2.459 | 2.779 | 280,253 | +0.34(+14.17%) |
Jan 20, 2012 | 2.568 | 2.568 | 2.272 | 2.435 | 182,041 | -0.18(-6.98%) |
Jan 19, 2012 | 2.548 | 2.739 | 2.548 | 2.617 | 324,628 | +0.13(+5.05%) |
Jan 18, 2012 | 2.293 | 2.503 | 2.252 | 2.491 | 212,249 | +0.22(+9.64%) |
Jan 17, 2012 | 2.321 | 2.435 | 2.150 | 2.272 | 310,496 | +0.08(+3.70%) |
Jan 13, 2012 | 1.988 | 2.191 | 1.988 | 2.191 | 100,211 | +0.20(+10.20%) |
Jan 12, 2012 | 1.988 | 1.988 | 1.866 | 1.988 | 119,170 | +0.00(+0.00%) |
Jan 11, 2012 | 1.850 | 1.990 | 1.838 | 1.988 | 62,653 | +0.12(+6.52%) |
Jan 10, 2012 | 1.826 | 1.891 | 1.826 | 1.867 | 72,127 | -0.04(-2.13%) |
Jan 09, 2012 | 1.793 | 1.907 | 1.765 | 1.907 | 35,947 | +0.10(+5.38%) |
Jan 06, 2012 | 1.810 | 1.820 | 1.749 | 1.810 | 12,421 | +0.00(+0.22%) |
Jan 05, 2012 | 1.802 | 1.826 | 1.745 | 1.806 | 52,066 | +0.04(+2.30%) |