Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2013 | 4.867 | 4.867 | 4.867 | 4.867 | 314 | +0.01(+0.20%) |
Mar 26, 2013 | 4.858 | 4.858 | 4.848 | 4.858 | 3,087 | +0.06(+1.19%) |
Mar 25, 2013 | 4.556 | 4.801 | 4.556 | 4.800 | 3,275 | +0.05(+1.03%) |
Mar 21, 2013 | 4.753 | 4.751 | 4.751 | 4.751 | 106 | -0.05(-1.02%) |
Mar 20, 2013 | 4.599 | 4.801 | 4.584 | 4.800 | 3,013 | +0.00(+0.00%) |
Mar 19, 2013 | 4.801 | 4.801 | 4.706 | 4.800 | 5,193 | +0.03(+0.59%) |
Mar 18, 2013 | 4.772 | 4.801 | 4.772 | 4.772 | 956 | -0.03(-0.59%) |
Mar 15, 2013 | 4.772 | 4.801 | 4.772 | 4.801 | 13,920 | +0.02(+0.40%) |
Mar 14, 2013 | 4.744 | 4.782 | 4.744 | 4.782 | 1,568 | +0.04(+0.79%) |
Mar 13, 2013 | 4.706 | 4.744 | 4.706 | 4.744 | 2,109 | +0.04(+0.80%) |
Mar 12, 2013 | 4.744 | 4.744 | 4.706 | 4.707 | 2,934 | -0.08(-1.57%) |
Mar 11, 2013 | 4.772 | 4.782 | 4.772 | 4.782 | 265 | +0.00(+0.03%) |
Mar 08, 2013 | 4.537 | 4.782 | 4.499 | 4.780 | 5,430 | +0.17(+3.65%) |
Mar 07, 2013 | 4.616 | 4.616 | 4.612 | 4.612 | 743 | +0.02(+0.41%) |
Mar 06, 2013 | 4.565 | 4.716 | 4.330 | 4.593 | 20,081 | +0.17(+3.83%) |
Mar 05, 2013 | 4.753 | 4.753 | 4.386 | 4.424 | 4,515 | -0.28(-6.00%) |
Mar 04, 2013 | 4.550 | 4.716 | 4.509 | 4.706 | 6,958 | +0.24(+5.49%) |
Mar 01, 2013 | 4.104 | 4.575 | 3.803 | 4.462 | 65,699 | -0.28(-5.95%) |
Feb 27, 2013 | 4.744 | 4.744 | 4.744 | 4.744 | 0 | +0.08(+1.82%) |
Feb 26, 2013 | 4.753 | 4.753 | 4.659 | 4.659 | 2,095 | -0.09(-1.98%) |
Feb 25, 2013 | 4.753 | 4.753 | 4.753 | 4.753 | 1,062 | +0.05(+1.00%) |
Feb 22, 2013 | 4.706 | 4.721 | 4.678 | 4.706 | 1,853 | -0.02(-0.40%) |
Feb 21, 2013 | 4.735 | 4.735 | 4.725 | 4.725 | 225 | -0.02(-0.42%) |
Feb 20, 2013 | 4.753 | 4.753 | 4.706 | 4.745 | 2,121 | -0.01(-0.17%) |
Feb 19, 2013 | 4.753 | 4.753 | 4.716 | 4.753 | 1,152 | +0.00(+0.00%) |
Feb 13, 2013 | 4.753 | 4.753 | 4.753 | 4.753 | 743 | +0.00(+0.00%) |
Feb 11, 2013 | 4.716 | 4.753 | 4.753 | 4.753 | 1,168 | +0.05(+1.00%) |
Feb 08, 2013 | 4.669 | 4.706 | 4.659 | 4.706 | 3,728 | +0.05(+1.17%) |
Feb 07, 2013 | 4.631 | 4.652 | 4.631 | 4.652 | 637 | +0.02(+0.41%) |
Feb 06, 2013 | 4.603 | 4.633 | 4.565 | 4.633 | 4,663 | -0.08(-1.76%) |
Feb 04, 2013 | 4.744 | 4.753 | 4.528 | 4.716 | 5,920 | -0.04(-0.79%) |
Feb 01, 2013 | 4.763 | 4.772 | 4.753 | 4.753 | 10,687 | +0.11(+2.43%) |
Jan 31, 2013 | 4.810 | 4.810 | 4.641 | 4.641 | 8,873 | -0.17(-3.62%) |
Jan 30, 2013 | 4.970 | 4.970 | 4.801 | 4.815 | 7,538 | -0.12(-2.39%) |
Jan 29, 2013 | 4.942 | 5.008 | 4.913 | 4.932 | 7,028 | -0.05(-0.95%) |
Jan 28, 2013 | 5.224 | 5.224 | 4.731 | 4.979 | 31,515 | +0.21(+4.45%) |
Jan 25, 2013 | 4.782 | 4.791 | 4.565 | 4.767 | 9,190 | -0.03(-0.69%) |
Jan 24, 2013 | 4.753 | 4.801 | 4.716 | 4.801 | 6,055 | +0.08(+1.80%) |
Jan 23, 2013 | 4.716 | 4.716 | 4.716 | 4.716 | 106 | +0.03(+0.60%) |
Jan 22, 2013 | 4.725 | 4.725 | 4.631 | 4.688 | 743 | -0.08(-1.58%) |
Jan 18, 2013 | 4.772 | 4.791 | 4.763 | 4.763 | 1,593 | -0.02(-0.39%) |
Jan 17, 2013 | 4.612 | 4.819 | 4.612 | 4.782 | 2,893 | +0.12(+2.63%) |
Jan 16, 2013 | 4.612 | 4.828 | 4.612 | 4.659 | 637 | +0.11(+2.48%) |
Jan 15, 2013 | 4.669 | 4.669 | 4.546 | 4.546 | 711 | -0.20(-4.17%) |
Jan 14, 2013 | 4.488 | 4.829 | 4.488 | 4.744 | 1,699 | +0.16(+3.49%) |
Jan 10, 2013 | 4.641 | 4.584 | 4.584 | 4.584 | 1,806 | -0.08(-1.62%) |
Jan 09, 2013 | 4.641 | 4.659 | 4.641 | 4.659 | 702 | +0.17(+3.77%) |
Jan 08, 2013 | 4.631 | 4.650 | 4.471 | 4.490 | 9,561 | -0.17(-3.64%) |
Jan 07, 2013 | 4.565 | 4.687 | 4.509 | 4.659 | 3,799 | +0.14(+3.12%) |
Jan 04, 2013 | 4.593 | 4.744 | 4.480 | 4.518 | 9,136 | -0.03(-0.62%) |
Jan 03, 2013 | 4.857 | 4.961 | 4.537 | 4.546 | 20,071 | -0.16(-3.42%) |
Jan 02, 2013 | 4.697 | 4.895 | 4.697 | 4.707 | 5,872 | +0.24(+5.28%) |
Dec 31, 2012 | 4.528 | 4.706 | 4.471 | 4.471 | 3,634 | -0.24(-5.00%) |
Dec 28, 2012 | 4.575 | 4.706 | 4.575 | 4.706 | 453 | +0.17(+3.73%) |
Dec 27, 2012 | 4.537 | 4.537 | 4.537 | 4.537 | 212 | -0.12(-2.62%) |
Dec 26, 2012 | 4.659 | 4.659 | 4.584 | 4.659 | 956 | -0.03(-0.60%) |
Dec 24, 2012 | 4.631 | 4.688 | 4.622 | 4.688 | 636 | +0.11(+2.47%) |
Dec 21, 2012 | 4.688 | 4.697 | 4.518 | 4.575 | 4,102 | -0.11(-2.41%) |
Dec 20, 2012 | 4.688 | 4.689 | 4.659 | 4.688 | 2,273 | +0.00(+0.00%) |
Dec 19, 2012 | 4.688 | 4.688 | 4.688 | 4.688 | 463 | +0.01(+0.19%) |
Dec 18, 2012 | 4.679 | 4.679 | 4.679 | 4.679 | 265 | +0.08(+1.65%) |
Dec 17, 2012 | 4.603 | 4.603 | 4.603 | 4.603 | 106 | -0.06(-1.21%) |
Dec 14, 2012 | 4.546 | 4.744 | 4.546 | 4.659 | 3,612 | -0.09(-1.98%) |
Dec 13, 2012 | 4.763 | 4.763 | 4.753 | 4.753 | 2,023 | +0.04(+0.80%) |
Dec 12, 2012 | 4.706 | 4.801 | 4.481 | 4.716 | 6,908 | +0.08(+1.62%) |
Dec 11, 2012 | 4.631 | 4.641 | 4.631 | 4.641 | 830 | +0.01(+0.20%) |
Dec 10, 2012 | 4.631 | 4.631 | 4.631 | 4.631 | 1,075 | +0.00(+0.09%) |
Dec 07, 2012 | 4.566 | 4.631 | 4.538 | 4.627 | 1,918 | +0.09(+1.96%) |
Dec 06, 2012 | 4.538 | 4.538 | 4.538 | 4.538 | 215 | +0.02(+0.41%) |
Dec 05, 2012 | 4.510 | 4.520 | 4.510 | 4.520 | 645 | +0.00(+0.00%) |
Dec 04, 2012 | 4.520 | 4.520 | 4.520 | 4.520 | 215 | +0.06(+1.25%) |
Nov 30, 2012 | 4.492 | 4.687 | 4.427 | 4.464 | 5,700 | -0.13(-2.83%) |
Nov 29, 2012 | 4.575 | 4.641 | 4.575 | 4.594 | 1,290 | +0.01(+0.20%) |
Nov 28, 2012 | 4.594 | 4.594 | 4.575 | 4.585 | 724 | -0.01(-0.20%) |
Nov 27, 2012 | 4.594 | 4.594 | 4.566 | 4.594 | 1,075 | +0.19(+4.31%) |
Nov 26, 2012 | 4.431 | 4.436 | 4.290 | 4.404 | 4,023 | -0.02(-0.41%) |
Nov 23, 2012 | 4.417 | 4.422 | 4.417 | 4.422 | 1,543 | +0.05(+1.18%) |
Nov 21, 2012 | 4.578 | 4.578 | 4.371 | 4.371 | 2,365 | -0.19(-4.08%) |
Nov 20, 2012 | 4.464 | 4.557 | 4.445 | 4.557 | 726 | +0.06(+1.24%) |
Nov 19, 2012 | 4.380 | 4.520 | 4.371 | 4.501 | 2,258 | +0.18(+4.09%) |
Nov 16, 2012 | 4.315 | 4.538 | 4.194 | 4.324 | 10,835 | -0.05(-1.06%) |
Nov 15, 2012 | 4.389 | 4.427 | 4.371 | 4.371 | 2,820 | -0.20(-4.28%) |
Nov 14, 2012 | 4.715 | 4.715 | 4.510 | 4.566 | 4,139 | -0.15(-3.16%) |
Nov 13, 2012 | 4.799 | 4.799 | 4.696 | 4.715 | 2,900 | -0.16(-3.24%) |
Nov 12, 2012 | 4.845 | 4.882 | 4.687 | 4.873 | 4,731 | +0.07(+1.55%) |
Nov 09, 2012 | 4.743 | 4.854 | 4.594 | 4.799 | 5,664 | +0.01(+0.19%) |
Nov 08, 2012 | 4.687 | 4.789 | 4.668 | 4.789 | 6,092 | +0.07(+1.38%) |
Nov 07, 2012 | 4.510 | 4.724 | 4.399 | 4.724 | 8,361 | +0.17(+3.67%) |
Nov 06, 2012 | 4.482 | 4.650 | 4.482 | 4.557 | 1,017 | -0.14(-2.97%) |
Nov 05, 2012 | 4.622 | 4.706 | 4.622 | 4.696 | 7,991 | +0.01(+0.20%) |
Nov 02, 2012 | 4.504 | 4.696 | 4.482 | 4.687 | 2,365 | -0.09(-1.95%) |
Oct 31, 2012 | 4.482 | 4.780 | 4.780 | 4.780 | 2,043 | +0.21(+4.68%) |
Oct 26, 2012 | 4.482 | 4.566 | 4.566 | 4.566 | 1,290 | +0.09(+2.08%) |
Oct 25, 2012 | 4.585 | 4.585 | 4.464 | 4.473 | 1,720 | +0.10(+2.34%) |
Oct 24, 2012 | 4.380 | 4.380 | 4.371 | 4.371 | 817 | +0.01(+0.22%) |
Oct 23, 2012 | 4.371 | 4.371 | 4.362 | 4.362 | 3,088 | -0.01(-0.21%) |
Oct 19, 2012 | 4.548 | 4.548 | 4.371 | 4.371 | 3,829 | -0.09(-2.08%) |
Oct 18, 2012 | 4.464 | 4.557 | 4.417 | 4.464 | 1,731 | +0.03(+0.63%) |
Oct 17, 2012 | 4.436 | 4.594 | 4.436 | 4.436 | 4,946 | -0.01(-0.21%) |
Oct 16, 2012 | 4.575 | 4.575 | 4.436 | 4.445 | 2,469 | -0.11(-2.45%) |
Oct 15, 2012 | 4.557 | 4.557 | 4.510 | 4.557 | 6,642 | -0.00(-0.00%) |
Oct 12, 2012 | 4.464 | 4.557 | 4.464 | 4.557 | 1,962 | +0.14(+3.11%) |
Oct 11, 2012 | 4.455 | 4.455 | 4.420 | 4.420 | 659 | -0.02(-0.37%) |
Oct 10, 2012 | 4.548 | 4.548 | 4.436 | 4.436 | 1,238 | -0.12(-2.65%) |
Oct 09, 2012 | 4.482 | 4.557 | 4.482 | 4.557 | 322 | +0.05(+1.05%) |
Oct 08, 2012 | 4.417 | 4.509 | 4.417 | 4.509 | 338 | +0.08(+1.87%) |
Oct 05, 2012 | 4.482 | 4.510 | 4.417 | 4.427 | 2,096 | -0.07(-1.65%) |
Oct 04, 2012 | 4.641 | 4.641 | 4.501 | 4.501 | 322 | +0.02(+0.41%) |
Oct 03, 2012 | 4.501 | 4.501 | 4.482 | 4.482 | 752 | -0.01(-0.17%) |
Oct 02, 2012 | 4.490 | 4.490 | 4.490 | 4.490 | 177 | +0.07(+1.64%) |
Oct 01, 2012 | 4.417 | 4.436 | 4.417 | 4.417 | 2,328 | -0.22(-4.81%) |
Sep 28, 2012 | 4.436 | 4.641 | 4.436 | 4.641 | 4,101 | +0.20(+4.58%) |
Sep 27, 2012 | 4.437 | 4.437 | 4.437 | 4.437 | 537 | -0.13(-2.82%) |
Sep 26, 2012 | 4.510 | 4.566 | 4.510 | 4.566 | 5,065 | +0.07(+1.45%) |
Sep 25, 2012 | 4.501 | 4.501 | 4.501 | 4.501 | 108 | +0.02(+0.41%) |
Sep 24, 2012 | 4.483 | 4.483 | 4.483 | 4.483 | 272 | +0.07(+1.67%) |
Sep 21, 2012 | 4.483 | 4.483 | 4.409 | 4.409 | 449 | -0.08(-1.84%) |
Sep 20, 2012 | 4.492 | 4.492 | 4.492 | 4.492 | 108 | +0.11(+2.52%) |
Sep 19, 2012 | 4.519 | 4.519 | 4.382 | 4.382 | 1,320 | -0.03(-0.63%) |
Sep 18, 2012 | 4.428 | 4.446 | 4.400 | 4.409 | 17,598 | -0.06(-1.23%) |
Sep 17, 2012 | 4.428 | 4.464 | 4.428 | 4.464 | 4,926 | +0.01(+0.21%) |
Sep 14, 2012 | 4.464 | 4.584 | 4.455 | 4.455 | 2,863 | -0.02(-0.41%) |
Sep 13, 2012 | 4.510 | 4.558 | 4.464 | 4.473 | 1,517 | -0.06(-1.42%) |
Sep 12, 2012 | 4.464 | 4.767 | 4.455 | 4.538 | 3,007 | -0.06(-1.20%) |
Sep 10, 2012 | 4.529 | 4.593 | 4.593 | 4.593 | 1,197 | +0.07(+1.63%) |
Sep 07, 2012 | 4.611 | 4.703 | 4.519 | 4.519 | 1,594 | -0.11(-2.38%) |
Sep 06, 2012 | 4.639 | 4.639 | 4.630 | 4.630 | 718 | +0.13(+2.86%) |
Sep 05, 2012 | 4.501 | 4.501 | 4.464 | 4.501 | 1,739 | -0.16(-3.47%) |
Sep 04, 2012 | 4.593 | 4.701 | 4.539 | 4.663 | 1,757 | +0.11(+2.34%) |
Aug 31, 2012 | 4.547 | 4.777 | 4.501 | 4.556 | 9,895 | +0.02(+0.40%) |
Aug 30, 2012 | 4.455 | 4.538 | 4.455 | 4.538 | 381 | +0.08(+1.86%) |
Aug 29, 2012 | 4.492 | 4.492 | 4.455 | 4.455 | 1,524 | -0.09(-2.00%) |
Aug 27, 2012 | 4.546 | 4.546 | 4.546 | 4.546 | 544 | +0.10(+2.25%) |
Aug 24, 2012 | 4.547 | 4.583 | 4.363 | 4.446 | 3,636 | -0.15(-3.20%) |
Aug 23, 2012 | 4.593 | 4.593 | 4.593 | 4.593 | 787 | +0.00(+0.00%) |
Aug 22, 2012 | 4.712 | 4.712 | 4.593 | 4.593 | 3,734 | -0.12(-2.57%) |
Aug 20, 2012 | 4.813 | 4.714 | 4.714 | 4.714 | 1,197 | -0.01(-0.16%) |
Aug 15, 2012 | 4.721 | 4.721 | 4.721 | 4.721 | 4,354 | +0.06(+1.18%) |
Aug 14, 2012 | 4.593 | 4.666 | 4.593 | 4.666 | 683 | +0.09(+2.01%) |
Aug 13, 2012 | 4.501 | 4.574 | 4.501 | 4.574 | 217 | +0.07(+1.63%) |
Aug 10, 2012 | 4.501 | 4.620 | 4.501 | 4.501 | 5,364 | +0.00(+0.00%) |
Aug 09, 2012 | 4.391 | 4.501 | 4.391 | 4.501 | 5,963 | +0.14(+3.16%) |
Aug 08, 2012 | 4.308 | 4.363 | 4.299 | 4.363 | 1,137 | -0.04(-0.84%) |
Aug 07, 2012 | 4.409 | 4.418 | 4.207 | 4.400 | 15,200 | -0.08(-1.84%) |
Aug 06, 2012 | 4.473 | 4.483 | 4.372 | 4.483 | 2,239 | +0.07(+1.67%) |
Aug 01, 2012 | 4.437 | 4.409 | 4.409 | 4.409 | 3,919 | +0.00(+0.00%) |
Jul 31, 2012 | 4.336 | 4.409 | 4.326 | 4.409 | 2,902 | -0.03(-0.62%) |
Jul 30, 2012 | 4.152 | 4.446 | 4.152 | 4.437 | 3,477 | -0.06(-1.43%) |
Jul 27, 2012 | 4.455 | 4.556 | 4.382 | 4.501 | 7,303 | -0.09(-2.00%) |
Jul 26, 2012 | 4.593 | 4.593 | 4.593 | 4.593 | 218 | +0.03(+0.55%) |
Jul 25, 2012 | 4.547 | 4.568 | 4.547 | 4.568 | 631 | +0.01(+0.16%) |
Jul 24, 2012 | 4.703 | 4.703 | 4.560 | 4.560 | 645 | -0.17(-3.60%) |
Jul 23, 2012 | 4.721 | 4.731 | 4.721 | 4.731 | 870 | +0.01(+0.19%) |
Jul 20, 2012 | 4.721 | 4.721 | 4.721 | 4.721 | 217 | +0.12(+2.59%) |
Jul 19, 2012 | 4.602 | 4.602 | 4.547 | 4.602 | 4,093 | -0.10(-2.05%) |
Jul 17, 2012 | 4.694 | 4.699 | 4.699 | 4.699 | 1,197 | -0.03(-0.68%) |
Jul 16, 2012 | 4.620 | 4.758 | 4.620 | 4.731 | 440 | +0.14(+3.00%) |
Jul 13, 2012 | 4.731 | 4.731 | 4.593 | 4.593 | 1,346 | +0.00(+0.00%) |
Jul 12, 2012 | 4.648 | 4.648 | 4.593 | 4.593 | 1,306 | -0.20(-4.21%) |
Jul 11, 2012 | 4.758 | 4.813 | 4.758 | 4.795 | 753 | +0.17(+3.57%) |
Jul 10, 2012 | 4.685 | 4.685 | 4.630 | 4.630 | 518 | -0.06(-1.37%) |
Jul 09, 2012 | 4.868 | 4.868 | 4.685 | 4.694 | 4,311 | -0.02(-0.39%) |
Jul 05, 2012 | 4.767 | 4.712 | 4.712 | 4.712 | 1,088 | -0.06(-1.16%) |
Jul 03, 2012 | 4.768 | 4.768 | 4.767 | 4.767 | 217 | -0.10(-2.08%) |
Jul 02, 2012 | 4.823 | 4.868 | 4.823 | 4.868 | 891 | -0.03(-0.56%) |
Jun 29, 2012 | 4.868 | 4.896 | 4.740 | 4.896 | 1,606 | +0.10(+2.11%) |
Jun 28, 2012 | 4.795 | 4.960 | 4.740 | 4.795 | 3,821 | -0.05(-0.95%) |
Jun 27, 2012 | 4.749 | 4.841 | 4.749 | 4.841 | 1,089 | +0.06(+1.15%) |
Jun 26, 2012 | 4.831 | 4.831 | 4.786 | 4.786 | 2,759 | -0.03(-0.57%) |
Jun 25, 2012 | 4.813 | 4.813 | 4.813 | 4.813 | 660 | +0.02(+0.38%) |
Jun 21, 2012 | 4.931 | 4.795 | 4.795 | 4.795 | 1,431 | -0.16(-3.30%) |
Jun 19, 2012 | 4.904 | 4.958 | 4.958 | 4.958 | 2,202 | +0.10(+2.06%) |
Jun 18, 2012 | 4.931 | 4.967 | 4.749 | 4.858 | 11,465 | -0.09(-1.83%) |
Jun 15, 2012 | 4.922 | 4.986 | 4.804 | 4.949 | 4,159 | +0.10(+2.06%) |
Jun 14, 2012 | 4.949 | 4.949 | 4.741 | 4.849 | 704 | +0.11(+2.30%) |
Jun 13, 2012 | 4.895 | 4.895 | 4.740 | 4.740 | 823 | -0.05(-0.95%) |
Jun 12, 2012 | 4.904 | 4.904 | 4.759 | 4.786 | 1,464 | -0.12(-2.41%) |
Jun 11, 2012 | 4.877 | 4.913 | 4.768 | 4.904 | 1,321 | +0.00(+0.00%) |
Jun 08, 2012 | 4.722 | 4.904 | 4.722 | 4.904 | 440 | +0.18(+3.85%) |
Jun 07, 2012 | 4.722 | 4.722 | 4.722 | 4.722 | 330 | +0.01(+0.19%) |
Jun 06, 2012 | 4.722 | 4.722 | 4.713 | 4.713 | 550 | +0.05(+0.97%) |
Jun 05, 2012 | 4.686 | 4.686 | 4.650 | 4.668 | 868 | +0.01(+0.19%) |
Jun 04, 2012 | 4.858 | 4.858 | 4.640 | 4.659 | 5,414 | -0.20(-4.11%) |
Jun 01, 2012 | 4.940 | 4.940 | 4.858 | 4.858 | 330 | +0.00(+0.00%) |
May 31, 2012 | 4.668 | 4.904 | 4.622 | 4.858 | 1,771 | -0.12(-2.37%) |
May 30, 2012 | 4.759 | 4.976 | 4.759 | 4.976 | 2,732 | +0.29(+6.20%) |
May 29, 2012 | 4.940 | 4.940 | 4.631 | 4.686 | 5,313 | -0.26(-5.20%) |
May 25, 2012 | 4.822 | 4.943 | 4.777 | 4.943 | 1,563 | +0.10(+2.12%) |
May 24, 2012 | 4.949 | 4.958 | 4.586 | 4.840 | 1,698 | +0.03(+0.57%) |
May 23, 2012 | 4.622 | 4.985 | 4.622 | 4.813 | 4,022 | +0.23(+4.95%) |
May 21, 2012 | 4.513 | 4.586 | 4.586 | 4.586 | 3,744 | +0.07(+1.63%) |
May 18, 2012 | 4.568 | 4.568 | 4.459 | 4.513 | 7,870 | +0.02(+0.39%) |
May 17, 2012 | 4.586 | 4.586 | 4.495 | 4.495 | 12,999 | -0.14(-2.94%) |
May 16, 2012 | 4.759 | 4.777 | 4.631 | 4.631 | 12,314 | -0.10(-2.19%) |
May 15, 2012 | 4.922 | 4.922 | 4.735 | 4.735 | 704 | -0.19(-3.92%) |
May 14, 2012 | 5.013 | 5.013 | 4.928 | 4.928 | 863 | -0.12(-2.39%) |
May 11, 2012 | 5.073 | 5.073 | 5.013 | 5.049 | 1,365 | +0.01(+0.18%) |
May 10, 2012 | 5.058 | 5.058 | 5.040 | 5.040 | 2,092 | -0.05(-0.89%) |
May 09, 2012 | 5.076 | 5.085 | 4.958 | 5.085 | 5,149 | +0.05(+0.90%) |
May 08, 2012 | 5.040 | 5.040 | 5.040 | 5.040 | 425 | +0.00(+0.00%) |
May 07, 2012 | 5.067 | 5.067 | 4.976 | 5.040 | 3,274 | +0.21(+4.32%) |
May 04, 2012 | 4.777 | 4.986 | 4.740 | 4.831 | 2,091 | -0.15(-3.10%) |
May 03, 2012 | 5.004 | 5.067 | 4.768 | 4.986 | 2,942 | -0.06(-1.13%) |
May 02, 2012 | 4.831 | 5.043 | 4.822 | 5.043 | 3,035 | -0.01(-0.13%) |
May 01, 2012 | 5.085 | 5.085 | 5.040 | 5.049 | 3,821 | +0.15(+2.96%) |
Apr 30, 2012 | 5.004 | 5.085 | 4.731 | 4.904 | 13,907 | -0.09(-1.82%) |
Apr 27, 2012 | 4.967 | 5.049 | 4.740 | 4.995 | 4,602 | +0.12(+2.52%) |
Apr 26, 2012 | 5.013 | 5.013 | 4.695 | 4.872 | 1,537 | -0.17(-3.33%) |
Apr 25, 2012 | 4.976 | 5.067 | 4.849 | 5.040 | 3,968 | +0.05(+1.09%) |
Apr 20, 2012 | 4.695 | 4.986 | 4.986 | 4.986 | 1,541 | +0.41(+8.93%) |
Apr 19, 2012 | 5.076 | 5.076 | 4.577 | 4.577 | 1,783 | -0.23(-4.73%) |
Apr 17, 2012 | 4.976 | 4.804 | 4.804 | 4.804 | 991 | -0.19(-3.82%) |
Apr 16, 2012 | 4.992 | 4.995 | 4.992 | 4.995 | 660 | +0.11(+2.23%) |
Apr 13, 2012 | 4.949 | 4.949 | 4.886 | 4.886 | 330 | -0.11(-2.18%) |
Apr 12, 2012 | 5.004 | 5.004 | 4.995 | 4.995 | 330 | -0.06(-1.26%) |
Apr 11, 2012 | 5.158 | 5.158 | 4.877 | 5.058 | 3,534 | +0.20(+4.11%) |
Apr 10, 2012 | 4.650 | 5.122 | 4.631 | 4.858 | 6,833 | +0.24(+5.11%) |
Apr 09, 2012 | 4.622 | 4.622 | 4.622 | 4.622 | 440 | -0.14(-2.86%) |
Apr 05, 2012 | 4.786 | 4.786 | 4.740 | 4.759 | 1,584 | -0.03(-0.57%) |
Apr 04, 2012 | 4.995 | 4.995 | 4.777 | 4.786 | 3,996 | -0.25(-4.87%) |
Apr 03, 2012 | 4.886 | 5.076 | 4.731 | 5.031 | 18,979 | +0.15(+2.97%) |