Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.980 | 5.100 | 4.980 | 5.020 | 36,732 | -0.04(-0.79%) |
Feb 27, 2013 | 4.980 | 5.080 | 4.980 | 5.060 | 22,664 | +0.06(+1.20%) |
Feb 26, 2013 | 5.000 | 5.090 | 4.980 | 5.000 | 21,450 | -0.35(-6.54%) |
Feb 22, 2013 | 5.680 | 5.740 | 5.130 | 5.350 | 58,815 | -0.27(-4.80%) |
Feb 21, 2013 | 5.550 | 5.720 | 5.550 | 5.620 | 26,226 | +0.11(+2.00%) |
Feb 20, 2013 | 5.890 | 5.970 | 5.450 | 5.510 | 48,404 | -0.40(-6.77%) |
Feb 19, 2013 | 5.970 | 5.970 | 5.830 | 5.910 | 10,132 | +0.04(+0.68%) |
Feb 15, 2013 | 5.720 | 5.990 | 5.720 | 5.870 | 43,274 | +0.22(+3.89%) |
Feb 14, 2013 | 5.740 | 5.760 | 5.620 | 5.650 | 63,662 | -0.17(-2.92%) |
Feb 13, 2013 | 5.800 | 5.910 | 5.680 | 5.820 | 20,298 | +0.02(+0.34%) |
Feb 12, 2013 | 5.770 | 5.810 | 5.710 | 5.800 | 7,413 | +0.02(+0.35%) |
Feb 11, 2013 | 5.880 | 5.880 | 5.700 | 5.780 | 7,342 | -0.07(-1.20%) |
Feb 08, 2013 | 5.880 | 5.900 | 5.820 | 5.850 | 9,479 | -0.01(-0.17%) |
Feb 07, 2013 | 5.950 | 5.950 | 5.750 | 5.860 | 11,665 | -0.09(-1.51%) |
Feb 06, 2013 | 5.800 | 5.950 | 5.750 | 5.950 | 11,293 | +0.10(+1.71%) |
Feb 04, 2013 | 6.000 | 6.000 | 5.840 | 5.850 | 25,311 | -0.13(-2.17%) |
Feb 01, 2013 | 5.790 | 6.090 | 5.790 | 5.980 | 74,299 | +0.19(+3.28%) |
Jan 31, 2013 | 5.640 | 5.900 | 5.640 | 5.790 | 73,160 | +0.16(+2.84%) |
Jan 30, 2013 | 5.740 | 5.740 | 5.590 | 5.630 | 16,612 | -0.10(-1.75%) |
Jan 29, 2013 | 5.650 | 5.730 | 5.590 | 5.730 | 27,384 | +0.06(+1.06%) |
Jan 28, 2013 | 5.590 | 5.690 | 5.570 | 5.670 | 36,801 | +0.10(+1.80%) |
Jan 25, 2013 | 5.640 | 5.665 | 5.340 | 5.570 | 52,547 | -0.04(-0.71%) |
Jan 24, 2013 | 5.560 | 5.610 | 5.500 | 5.610 | 22,801 | +0.07(+1.26%) |
Jan 23, 2013 | 5.520 | 5.580 | 5.210 | 5.540 | 34,122 | +0.03(+0.54%) |
Jan 22, 2013 | 5.660 | 5.660 | 5.420 | 5.510 | 30,223 | -0.23(-4.01%) |
Jan 18, 2013 | 5.740 | 5.770 | 5.660 | 5.740 | 33,803 | -0.02(-0.35%) |
Jan 17, 2013 | 5.650 | 5.840 | 5.610 | 5.760 | 37,427 | +0.14(+2.49%) |
Jan 16, 2013 | 5.700 | 5.800 | 5.400 | 5.620 | 20,377 | -0.14(-2.43%) |
Jan 15, 2013 | 5.680 | 5.780 | 5.601 | 5.760 | 15,655 | +0.04(+0.70%) |
Jan 14, 2013 | 5.650 | 5.760 | 5.550 | 5.720 | 18,251 | +0.07(+1.24%) |
Jan 11, 2013 | 5.430 | 5.650 | 5.430 | 5.650 | 13,172 | +0.20(+3.67%) |
Jan 10, 2013 | 5.660 | 5.660 | 5.380 | 5.450 | 48,746 | -0.21(-3.71%) |
Jan 09, 2013 | 5.750 | 5.790 | 5.380 | 5.660 | 53,543 | -0.04(-0.70%) |
Jan 08, 2013 | 5.580 | 5.750 | 5.580 | 5.700 | 16,311 | +0.10(+1.79%) |
Jan 07, 2013 | 5.600 | 5.660 | 5.580 | 5.600 | 41,728 | -0.03(-0.53%) |
Jan 04, 2013 | 5.640 | 5.680 | 5.460 | 5.630 | 38,112 | +0.02(+0.36%) |
Jan 03, 2013 | 5.790 | 5.790 | 5.480 | 5.610 | 48,311 | -0.18(-3.11%) |
Jan 02, 2013 | 5.780 | 5.900 | 5.720 | 5.790 | 88,208 | +0.05(+0.87%) |
Dec 31, 2012 | 5.500 | 5.750 | 5.500 | 5.740 | 38,129 | +0.28(+5.13%) |
Dec 28, 2012 | 5.420 | 5.580 | 5.410 | 5.460 | 20,953 | +0.03(+0.55%) |
Dec 27, 2012 | 5.440 | 5.510 | 5.260 | 5.430 | 12,698 | -0.01(-0.18%) |
Dec 26, 2012 | 5.520 | 5.520 | 5.320 | 5.440 | 12,659 | -0.06(-1.09%) |
Dec 24, 2012 | 5.450 | 5.590 | 5.430 | 5.500 | 5,003 | +0.03(+0.55%) |
Dec 21, 2012 | 5.560 | 5.680 | 5.320 | 5.470 | 94,686 | -0.05(-0.91%) |
Dec 20, 2012 | 5.710 | 5.710 | 5.490 | 5.520 | 50,693 | -0.20(-3.50%) |
Dec 19, 2012 | 5.700 | 5.720 | 5.600 | 5.720 | 9,220 | +0.02(+0.35%) |
Dec 18, 2012 | 5.400 | 5.700 | 5.370 | 5.700 | 67,813 | +0.32(+5.95%) |
Dec 17, 2012 | 5.250 | 5.380 | 5.180 | 5.380 | 59,675 | +0.21(+4.06%) |
Dec 14, 2012 | 5.180 | 5.240 | 5.150 | 5.170 | 50,296 | +0.00(+0.00%) |
Dec 13, 2012 | 5.120 | 5.210 | 5.120 | 5.170 | 16,436 | +0.06(+1.17%) |
Dec 12, 2012 | 5.270 | 5.300 | 5.070 | 5.110 | 51,639 | -0.10(-1.92%) |
Dec 11, 2012 | 5.220 | 5.260 | 5.160 | 5.210 | 47,907 | +0.05(+0.97%) |
Dec 10, 2012 | 5.350 | 5.350 | 5.130 | 5.160 | 43,295 | -0.14(-2.64%) |
Dec 07, 2012 | 5.340 | 5.360 | 5.250 | 5.300 | 21,493 | -0.01(-0.19%) |
Dec 06, 2012 | 5.260 | 5.430 | 5.240 | 5.310 | 45,795 | +0.04(+0.76%) |
Dec 05, 2012 | 5.500 | 5.530 | 5.250 | 5.270 | 63,742 | -0.28(-5.05%) |
Dec 04, 2012 | 5.350 | 5.600 | 5.200 | 5.550 | 59,333 | +0.18(+3.35%) |
Nov 30, 2012 | 5.430 | 5.450 | 5.210 | 5.370 | 39,391 | -0.04(-0.74%) |
Nov 29, 2012 | 5.480 | 5.520 | 5.310 | 5.410 | 36,794 | -0.02(-0.37%) |
Nov 28, 2012 | 5.360 | 5.520 | 5.140 | 5.430 | 31,243 | +0.04(+0.74%) |
Nov 27, 2012 | 5.530 | 5.600 | 5.370 | 5.390 | 45,056 | -0.16(-2.88%) |
Nov 26, 2012 | 5.450 | 5.590 | 5.400 | 5.550 | 45,852 | +0.10(+1.83%) |
Nov 23, 2012 | 5.370 | 5.600 | 5.350 | 5.450 | 39,597 | +0.07(+1.30%) |
Nov 21, 2012 | 5.320 | 5.390 | 5.150 | 5.380 | 80,222 | +0.18(+3.46%) |
Nov 20, 2012 | 5.300 | 5.330 | 5.110 | 5.200 | 68,268 | -0.13(-2.44%) |
Nov 19, 2012 | 5.220 | 5.350 | 5.130 | 5.330 | 85,808 | +0.13(+2.50%) |
Nov 16, 2012 | 5.250 | 5.280 | 5.050 | 5.200 | 83,340 | -0.11(-2.07%) |
Nov 15, 2012 | 5.330 | 5.450 | 5.260 | 5.310 | 29,044 | -0.04(-0.75%) |
Nov 14, 2012 | 5.380 | 5.480 | 5.270 | 5.350 | 30,183 | -0.03(-0.56%) |
Nov 13, 2012 | 5.390 | 5.480 | 5.260 | 5.380 | 20,022 | +0.00(+0.00%) |
Nov 12, 2012 | 5.260 | 5.500 | 5.260 | 5.380 | 32,683 | +0.15(+2.87%) |
Nov 09, 2012 | 5.110 | 5.500 | 5.010 | 5.230 | 62,058 | +0.09(+1.75%) |
Nov 08, 2012 | 5.090 | 5.340 | 5.090 | 5.140 | 34,948 | +0.03(+0.59%) |
Nov 07, 2012 | 5.330 | 5.330 | 4.970 | 5.110 | 55,696 | -0.27(-5.02%) |
Nov 06, 2012 | 5.200 | 5.400 | 5.180 | 5.380 | 59,099 | +0.22(+4.26%) |
Nov 05, 2012 | 5.250 | 5.340 | 5.070 | 5.160 | 37,218 | -0.07(-1.34%) |
Nov 02, 2012 | 5.100 | 5.724 | 5.100 | 5.230 | 66,673 | +0.01(+0.19%) |
Nov 01, 2012 | 5.240 | 5.260 | 4.930 | 5.220 | 94,958 | -0.03(-0.57%) |
Oct 31, 2012 | 5.140 | 5.250 | 5.050 | 5.250 | 33,168 | +0.10(+1.94%) |
Oct 26, 2012 | 5.260 | 5.150 | 5.150 | 5.150 | 59,000 | -0.10(-1.90%) |
Oct 25, 2012 | 5.190 | 5.390 | 5.110 | 5.250 | 41,295 | +0.12(+2.34%) |
Oct 24, 2012 | 5.570 | 5.630 | 5.060 | 5.130 | 98,534 | -0.50(-8.88%) |
Oct 23, 2012 | 5.510 | 5.720 | 5.400 | 5.630 | 22,038 | +0.33(+6.23%) |
Oct 19, 2012 | 5.490 | 5.570 | 5.120 | 5.300 | 61,826 | -0.25(-4.50%) |
Oct 18, 2012 | 5.750 | 5.810 | 5.480 | 5.550 | 17,763 | -0.19(-3.31%) |
Oct 17, 2012 | 5.820 | 5.870 | 5.620 | 5.740 | 19,837 | -0.06(-1.03%) |
Oct 16, 2012 | 5.840 | 5.860 | 5.730 | 5.800 | 32,899 | +0.00(+0.00%) |
Oct 15, 2012 | 5.830 | 5.850 | 5.610 | 5.800 | 24,994 | -0.02(-0.34%) |
Oct 12, 2012 | 5.480 | 5.900 | 5.480 | 5.820 | 31,532 | +0.36(+6.59%) |
Oct 11, 2012 | 5.490 | 5.560 | 5.300 | 5.460 | 31,460 | +0.01(+0.18%) |
Oct 10, 2012 | 5.490 | 5.560 | 5.320 | 5.450 | 25,929 | -0.05(-0.91%) |
Oct 09, 2012 | 5.790 | 5.790 | 5.480 | 5.500 | 47,764 | -0.27(-4.68%) |
Oct 08, 2012 | 5.880 | 5.880 | 5.720 | 5.770 | 29,245 | -0.12(-2.04%) |
Oct 05, 2012 | 5.880 | 5.940 | 5.790 | 5.890 | 44,062 | -0.02(-0.34%) |
Oct 04, 2012 | 5.870 | 5.970 | 5.826 | 5.910 | 63,257 | +0.10(+1.72%) |
Oct 03, 2012 | 5.750 | 5.880 | 5.700 | 5.810 | 34,908 | +0.07(+1.22%) |
Oct 02, 2012 | 5.890 | 5.890 | 5.710 | 5.740 | 36,411 | -0.11(-1.88%) |
Oct 01, 2012 | 5.860 | 5.985 | 5.790 | 5.850 | 62,489 | +0.01(+0.17%) |
Sep 28, 2012 | 5.930 | 6.000 | 5.840 | 5.840 | 25,778 | -0.14(-2.34%) |
Sep 27, 2012 | 5.790 | 6.000 | 5.790 | 5.980 | 35,264 | +0.22(+3.82%) |
Sep 26, 2012 | 5.900 | 5.940 | 5.720 | 5.760 | 46,198 | -0.15(-2.54%) |
Sep 25, 2012 | 5.990 | 6.030 | 5.850 | 5.910 | 74,981 | -0.07(-1.17%) |
Sep 24, 2012 | 5.850 | 6.000 | 5.740 | 5.980 | 57,764 | +0.16(+2.75%) |
Sep 21, 2012 | 6.000 | 6.075 | 5.810 | 5.820 | 102,855 | -0.16(-2.68%) |
Sep 20, 2012 | 5.900 | 5.990 | 5.900 | 5.980 | 16,969 | +0.02(+0.34%) |
Sep 19, 2012 | 5.660 | 5.990 | 5.650 | 5.960 | 64,530 | +0.31(+5.49%) |
Sep 18, 2012 | 5.590 | 5.690 | 5.580 | 5.650 | 41,876 | +0.05(+0.89%) |
Sep 17, 2012 | 5.600 | 5.630 | 5.440 | 5.600 | 25,981 | -0.02(-0.36%) |
Sep 14, 2012 | 5.530 | 5.660 | 5.530 | 5.620 | 61,255 | +0.12(+2.18%) |
Sep 13, 2012 | 5.640 | 5.700 | 5.430 | 5.500 | 102,087 | -0.09(-1.61%) |
Sep 12, 2012 | 5.470 | 5.610 | 5.170 | 5.590 | 61,488 | +0.11(+2.01%) |
Sep 11, 2012 | 5.600 | 5.680 | 5.430 | 5.480 | 64,226 | -0.14(-2.49%) |
Sep 10, 2012 | 5.690 | 5.765 | 5.570 | 5.620 | 39,792 | -0.07(-1.23%) |
Sep 07, 2012 | 5.150 | 5.798 | 5.570 | 5.690 | 62,250 | -0.08(-1.39%) |
Sep 06, 2012 | 5.570 | 5.820 | 5.570 | 5.770 | 55,207 | +0.22(+3.96%) |
Sep 05, 2012 | 5.610 | 5.610 | 5.450 | 5.550 | 34,697 | -0.03(-0.54%) |
Sep 04, 2012 | 5.560 | 5.660 | 5.400 | 5.580 | 48,803 | +0.03(+0.54%) |
Aug 31, 2012 | 5.550 | 5.720 | 5.500 | 5.550 | 51,389 | +0.06(+1.09%) |
Aug 30, 2012 | 5.700 | 5.700 | 5.460 | 5.490 | 45,105 | -0.24(-4.19%) |
Aug 29, 2012 | 5.790 | 5.800 | 5.690 | 5.730 | 39,032 | +0.13(+2.32%) |
Aug 27, 2012 | 5.730 | 5.830 | 5.600 | 5.600 | 40,671 | -0.11(-1.93%) |
Aug 24, 2012 | 5.620 | 5.800 | 5.550 | 5.710 | 30,299 | +0.11(+1.96%) |
Aug 23, 2012 | 5.800 | 5.800 | 5.530 | 5.600 | 38,776 | -0.20(-3.45%) |
Aug 22, 2012 | 5.470 | 5.800 | 5.470 | 5.800 | 52,256 | +0.32(+5.84%) |
Aug 21, 2012 | 5.570 | 5.660 | 5.450 | 5.480 | 83,993 | -0.03(-0.54%) |
Aug 20, 2012 | 5.470 | 5.540 | 5.440 | 5.510 | 38,397 | +0.00(+0.00%) |
Aug 17, 2012 | 5.180 | 5.530 | 5.180 | 5.510 | 175,323 | +0.31(+5.96%) |
Aug 16, 2012 | 5.050 | 5.230 | 5.000 | 5.200 | 155,758 | +0.10(+1.96%) |
Aug 15, 2012 | 4.960 | 5.190 | 4.950 | 5.100 | 54,199 | +0.15(+3.03%) |
Aug 14, 2012 | 4.940 | 5.000 | 4.940 | 4.950 | 120,579 | +0.04(+0.81%) |
Aug 13, 2012 | 4.960 | 4.980 | 4.870 | 4.910 | 10,852 | -0.09(-1.80%) |
Aug 10, 2012 | 5.090 | 5.240 | 4.960 | 5.000 | 65,411 | -0.13(-2.53%) |
Aug 09, 2012 | 5.140 | 5.170 | 5.070 | 5.130 | 54,769 | -0.05(-0.97%) |
Aug 08, 2012 | 5.200 | 5.250 | 5.090 | 5.180 | 52,229 | -0.02(-0.38%) |
Aug 07, 2012 | 4.950 | 5.300 | 4.950 | 5.200 | 134,430 | +0.28(+5.69%) |
Aug 06, 2012 | 4.860 | 4.960 | 4.860 | 4.920 | 66,671 | +0.08(+1.65%) |
Aug 03, 2012 | 4.800 | 5.060 | 4.723 | 4.840 | 302,384 | -0.13(-2.62%) |
Aug 02, 2012 | 4.910 | 5.000 | 4.890 | 4.970 | 57,415 | +0.08(+1.64%) |
Aug 01, 2012 | 4.960 | 5.020 | 4.880 | 4.890 | 166,492 | -0.07(-1.41%) |
Jul 31, 2012 | 4.900 | 5.128 | 4.900 | 4.960 | 61,750 | +0.06(+1.22%) |
Jul 30, 2012 | 4.960 | 4.990 | 4.900 | 4.900 | 19,696 | -0.10(-2.00%) |
Jul 27, 2012 | 4.980 | 5.029 | 4.850 | 5.000 | 47,879 | +0.02(+0.40%) |
Jul 26, 2012 | 4.960 | 5.060 | 4.840 | 4.980 | 47,922 | +0.07(+1.43%) |
Jul 25, 2012 | 4.870 | 4.980 | 4.870 | 4.910 | 17,034 | +0.09(+1.87%) |
Jul 24, 2012 | 4.910 | 4.910 | 4.770 | 4.820 | 38,078 | -0.05(-1.03%) |
Jul 23, 2012 | 4.790 | 4.940 | 4.790 | 4.870 | 23,455 | +0.02(+0.41%) |
Jul 20, 2012 | 4.920 | 4.920 | 4.780 | 4.850 | 40,785 | -0.12(-2.41%) |
Jul 19, 2012 | 5.000 | 5.080 | 4.890 | 4.970 | 69,859 | -0.03(-0.60%) |
Jul 18, 2012 | 4.990 | 5.030 | 4.900 | 5.000 | 38,941 | +0.00(+0.00%) |
Jul 17, 2012 | 4.970 | 5.020 | 4.950 | 5.000 | 62,158 | +0.05(+1.01%) |
Jul 16, 2012 | 5.000 | 5.000 | 4.950 | 4.950 | 17,662 | -0.09(-1.79%) |
Jul 13, 2012 | 4.950 | 5.060 | 4.940 | 5.040 | 134,966 | +0.10(+2.02%) |
Jul 12, 2012 | 4.960 | 5.050 | 4.900 | 4.940 | 88,948 | -0.06(-1.20%) |
Jul 11, 2012 | 4.990 | 5.050 | 4.911 | 5.000 | 93,958 | +0.01(+0.20%) |
Jul 10, 2012 | 5.020 | 5.250 | 4.780 | 4.990 | 195,992 | +0.23(+4.83%) |
Jul 09, 2012 | 4.790 | 4.790 | 4.670 | 4.760 | 12,307 | -0.06(-1.24%) |
Jul 06, 2012 | 4.910 | 4.910 | 4.770 | 4.820 | 24,775 | -0.14(-2.82%) |
Jul 05, 2012 | 4.980 | 5.030 | 4.930 | 4.960 | 26,801 | -0.04(-0.80%) |
Jul 03, 2012 | 5.000 | 5.050 | 4.940 | 5.000 | 35,885 | -0.10(-1.96%) |
Jul 02, 2012 | 4.910 | 5.140 | 4.880 | 5.100 | 56,204 | +0.16(+3.24%) |
Jun 29, 2012 | 4.700 | 5.000 | 4.600 | 4.940 | 132,398 | +0.35(+7.63%) |
Jun 28, 2012 | 4.760 | 4.788 | 4.550 | 4.590 | 23,270 | -0.23(-4.77%) |
Jun 27, 2012 | 4.780 | 4.830 | 4.640 | 4.820 | 42,652 | +0.11(+2.34%) |
Jun 26, 2012 | 4.950 | 4.970 | 4.600 | 4.710 | 121,605 | -0.24(-4.85%) |
Jun 25, 2012 | 4.890 | 5.010 | 4.780 | 4.950 | 43,557 | +0.01(+0.20%) |
Jun 22, 2012 | 4.920 | 5.020 | 4.720 | 4.940 | 1,267,123 | +0.05(+1.02%) |
Jun 21, 2012 | 4.950 | 5.000 | 4.790 | 4.890 | 81,234 | -0.09(-1.81%) |
Jun 20, 2012 | 5.000 | 5.040 | 4.950 | 4.980 | 24,783 | -0.02(-0.40%) |
Jun 19, 2012 | 4.990 | 5.010 | 4.940 | 5.000 | 68,919 | +0.02(+0.40%) |
Jun 18, 2012 | 4.950 | 5.040 | 4.910 | 4.980 | 76,683 | +0.03(+0.61%) |
Jun 15, 2012 | 5.090 | 5.160 | 4.890 | 4.950 | 87,737 | -0.17(-3.32%) |
Jun 14, 2012 | 5.150 | 5.380 | 5.100 | 5.120 | 133,673 | -0.07(-1.35%) |
Jun 13, 2012 | 4.800 | 5.350 | 4.800 | 5.190 | 195,999 | +0.34(+7.01%) |
Jun 12, 2012 | 4.750 | 4.900 | 4.720 | 4.850 | 135,478 | +0.10(+2.11%) |
Jun 11, 2012 | 4.340 | 4.800 | 4.270 | 4.750 | 179,358 | +0.48(+11.24%) |
Jun 08, 2012 | 4.330 | 4.370 | 4.200 | 4.270 | 74,340 | -0.01(-0.23%) |
Jun 07, 2012 | 4.240 | 4.310 | 4.100 | 4.280 | 35,772 | +0.05(+1.18%) |
Jun 06, 2012 | 4.200 | 4.270 | 4.000 | 4.230 | 74,125 | +0.05(+1.20%) |
Jun 05, 2012 | 4.120 | 4.220 | 4.110 | 4.180 | 139,444 | +0.02(+0.48%) |
Jun 04, 2012 | 4.110 | 4.170 | 4.000 | 4.160 | 20,076 | +0.06(+1.46%) |
Jun 01, 2012 | 4.060 | 4.120 | 3.950 | 4.100 | 52,162 | -0.01(-0.24%) |
May 31, 2012 | 4.010 | 4.150 | 3.980 | 4.110 | 121,075 | +0.11(+2.75%) |
May 30, 2012 | 4.060 | 4.090 | 3.920 | 4.000 | 154,816 | -0.03(-0.74%) |
May 29, 2012 | 4.280 | 4.340 | 3.960 | 4.030 | 164,265 | -0.24(-5.62%) |
May 25, 2012 | 4.220 | 4.290 | 4.220 | 4.270 | 14,465 | +0.01(+0.23%) |
May 24, 2012 | 4.240 | 4.300 | 4.230 | 4.260 | 16,628 | -0.02(-0.47%) |
May 23, 2012 | 4.240 | 4.320 | 4.230 | 4.280 | 28,795 | +0.02(+0.47%) |
May 22, 2012 | 4.290 | 4.340 | 4.220 | 4.260 | 16,819 | -0.03(-0.70%) |
May 21, 2012 | 4.220 | 4.330 | 4.220 | 4.290 | 16,824 | +0.05(+1.18%) |
May 18, 2012 | 4.280 | 4.360 | 4.240 | 4.240 | 40,801 | -0.08(-1.85%) |
May 17, 2012 | 4.250 | 4.380 | 4.220 | 4.320 | 45,022 | +0.07(+1.65%) |
May 16, 2012 | 4.740 | 4.757 | 4.231 | 4.250 | 103,622 | -0.50(-10.53%) |
May 15, 2012 | 4.650 | 4.800 | 4.600 | 4.750 | 52,176 | +0.08(+1.71%) |
May 14, 2012 | 4.490 | 4.720 | 4.490 | 4.670 | 76,584 | +0.17(+3.78%) |
May 11, 2012 | 4.430 | 4.750 | 4.420 | 4.500 | 149,751 | +0.02(+0.45%) |
May 10, 2012 | 4.330 | 4.500 | 4.330 | 4.480 | 62,333 | +0.21(+4.92%) |
May 09, 2012 | 4.250 | 4.310 | 4.240 | 4.270 | 13,643 | -0.03(-0.70%) |
May 08, 2012 | 4.380 | 4.380 | 4.220 | 4.300 | 17,225 | -0.13(-2.93%) |
May 07, 2012 | 4.390 | 4.500 | 4.290 | 4.430 | 55,860 | +0.04(+0.91%) |
May 04, 2012 | 4.310 | 4.680 | 4.310 | 4.390 | 70,925 | +0.12(+2.81%) |
May 03, 2012 | 4.450 | 4.460 | 4.165 | 4.270 | 126,770 | -0.19(-4.26%) |
May 02, 2012 | 4.510 | 4.660 | 4.450 | 4.460 | 56,009 | -0.04(-0.89%) |
May 01, 2012 | 4.810 | 4.860 | 4.500 | 4.500 | 271,494 | -0.23(-4.86%) |
Apr 30, 2012 | 5.500 | 5.500 | 4.690 | 4.730 | 183,924 | +0.24(+5.35%) |
Apr 27, 2012 | 4.680 | 4.680 | 4.430 | 4.490 | 29,674 | -0.14(-3.02%) |
Apr 26, 2012 | 4.830 | 4.840 | 4.570 | 4.630 | 78,440 | -0.20(-4.14%) |
Apr 25, 2012 | 4.500 | 4.840 | 4.410 | 4.830 | 121,543 | +0.38(+8.54%) |
Apr 24, 2012 | 4.230 | 4.500 | 4.230 | 4.450 | 18,733 | +0.23(+5.45%) |
Apr 23, 2012 | 4.210 | 4.300 | 4.210 | 4.220 | 23,266 | -0.06(-1.40%) |
Apr 20, 2012 | 4.280 | 4.350 | 4.160 | 4.280 | 48,812 | +0.06(+1.42%) |
Apr 19, 2012 | 4.180 | 4.320 | 4.110 | 4.220 | 40,476 | +0.00(+0.00%) |
Apr 18, 2012 | 4.300 | 4.360 | 4.200 | 4.220 | 6,601 | -0.12(-2.76%) |
Apr 17, 2012 | 4.360 | 4.400 | 4.300 | 4.340 | 12,427 | +0.03(+0.70%) |
Apr 16, 2012 | 4.310 | 4.370 | 4.220 | 4.310 | 14,125 | +0.04(+0.94%) |
Apr 13, 2012 | 4.440 | 4.440 | 4.250 | 4.270 | 27,672 | -0.21(-4.69%) |
Apr 12, 2012 | 4.540 | 4.690 | 4.390 | 4.480 | 37,376 | -0.07(-1.54%) |
Apr 11, 2012 | 4.290 | 4.580 | 4.280 | 4.550 | 40,488 | +0.31(+7.31%) |
Apr 10, 2012 | 4.260 | 4.290 | 4.150 | 4.240 | 40,744 | -0.02(-0.47%) |
Apr 09, 2012 | 4.220 | 4.290 | 4.220 | 4.260 | 23,193 | -0.03(-0.70%) |
Apr 05, 2012 | 4.280 | 4.390 | 4.250 | 4.290 | 18,274 | -0.01(-0.23%) |
Apr 04, 2012 | 4.420 | 4.460 | 4.250 | 4.300 | 47,806 | -0.16(-3.59%) |
Apr 03, 2012 | 4.610 | 4.660 | 4.370 | 4.460 | 62,868 | -0.16(-3.46%) |
Apr 02, 2012 | 4.740 | 4.750 | 4.550 | 4.620 | 38,901 | -0.11(-2.33%) |
Mar 30, 2012 | 4.780 | 4.870 | 4.700 | 4.730 | 37,077 | +0.01(+0.21%) |
Mar 29, 2012 | 4.790 | 4.800 | 4.700 | 4.720 | 49,192 | -0.09(-1.87%) |
Mar 28, 2012 | 4.910 | 4.910 | 4.790 | 4.810 | 9,595 | -0.08(-1.64%) |
Mar 27, 2012 | 4.730 | 4.900 | 4.710 | 4.890 | 116,524 | +0.16(+3.38%) |
Mar 26, 2012 | 4.770 | 4.820 | 4.710 | 4.730 | 30,660 | -0.04(-0.84%) |
Mar 23, 2012 | 4.880 | 4.880 | 4.720 | 4.770 | 18,728 | -0.07(-1.45%) |
Mar 22, 2012 | 4.970 | 4.970 | 4.760 | 4.840 | 7,507 | -0.17(-3.39%) |
Mar 21, 2012 | 4.970 | 5.030 | 4.820 | 5.010 | 19,613 | +0.04(+0.80%) |
Mar 20, 2012 | 5.010 | 5.080 | 4.960 | 4.970 | 17,605 | -0.07(-1.39%) |
Mar 19, 2012 | 4.980 | 5.070 | 4.940 | 5.040 | 17,196 | +0.04(+0.80%) |
Mar 16, 2012 | 4.980 | 5.054 | 4.920 | 5.000 | 39,399 | +0.03(+0.60%) |
Mar 15, 2012 | 4.920 | 4.970 | 4.791 | 4.970 | 20,894 | +0.03(+0.61%) |
Mar 14, 2012 | 4.950 | 5.040 | 4.860 | 4.940 | 17,295 | -0.04(-0.80%) |
Mar 13, 2012 | 4.770 | 5.030 | 4.750 | 4.980 | 38,748 | +0.27(+5.73%) |
Mar 12, 2012 | 4.810 | 4.830 | 4.620 | 4.710 | 20,788 | -0.11(-2.28%) |
Mar 09, 2012 | 4.810 | 4.880 | 4.725 | 4.820 | 137,396 | -0.01(-0.21%) |
Mar 08, 2012 | 4.800 | 4.840 | 4.750 | 4.830 | 24,685 | +0.07(+1.47%) |
Mar 07, 2012 | 4.700 | 4.820 | 4.660 | 4.760 | 26,430 | +0.06(+1.28%) |
Mar 06, 2012 | 4.860 | 4.880 | 4.680 | 4.700 | 22,074 | -0.23(-4.67%) |
Mar 05, 2012 | 5.250 | 5.300 | 4.900 | 4.930 | 62,868 | -0.36(-6.81%) |
Mar 02, 2012 | 5.320 | 5.390 | 5.250 | 5.290 | 123,325 | -0.04(-0.75%) |