Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.670 | 5.710 | 5.630 | 5.640 | 778,665 | -0.04(-0.70%) |
Apr 29, 2013 | 5.670 | 5.720 | 5.640 | 5.680 | 439,160 | -0.08(-1.39%) |
Apr 26, 2013 | 5.670 | 5.809 | 5.598 | 5.760 | 1,610,217 | +0.04(+0.70%) |
Apr 25, 2013 | 5.810 | 5.827 | 5.680 | 5.720 | 1,054,950 | -0.20(-3.38%) |
Apr 24, 2013 | 5.940 | 5.970 | 5.900 | 5.920 | 356,141 | -0.09(-1.50%) |
Apr 23, 2013 | 5.990 | 6.070 | 5.990 | 6.010 | 623,155 | +0.06(+1.01%) |
Apr 22, 2013 | 5.930 | 5.990 | 5.920 | 5.950 | 790,352 | -0.15(-2.46%) |
Apr 19, 2013 | 6.060 | 6.140 | 6.060 | 6.100 | 733,299 | -0.08(-1.29%) |
Apr 18, 2013 | 6.190 | 6.218 | 6.110 | 6.180 | 638,966 | -0.09(-1.44%) |
Apr 17, 2013 | 6.210 | 6.300 | 6.130 | 6.270 | 1,665,466 | +0.00(+0.00%) |
Apr 16, 2013 | 6.140 | 6.330 | 6.122 | 6.270 | 2,286,585 | -0.09(-1.42%) |
Apr 15, 2013 | 6.065 | 6.410 | 6.020 | 6.360 | 4,791,492 | +0.79(+14.18%) |
Apr 12, 2013 | 5.260 | 5.690 | 5.250 | 5.570 | 1,632,652 | +0.45(+8.79%) |
Apr 11, 2013 | 5.140 | 5.140 | 5.070 | 5.120 | 312,131 | -0.01(-0.19%) |
Apr 10, 2013 | 5.000 | 5.140 | 5.000 | 5.130 | 329,849 | +0.17(+3.43%) |
Apr 09, 2013 | 5.030 | 5.038 | 4.930 | 4.960 | 204,342 | -0.09(-1.78%) |
Apr 08, 2013 | 5.060 | 5.080 | 5.020 | 5.050 | 113,317 | +0.04(+0.80%) |
Apr 05, 2013 | 5.080 | 5.110 | 4.990 | 5.010 | 383,343 | -0.15(-2.91%) |
Apr 04, 2013 | 5.210 | 5.210 | 5.140 | 5.160 | 606,544 | +0.02(+0.39%) |
Apr 03, 2013 | 5.050 | 5.190 | 5.020 | 5.140 | 590,158 | +0.12(+2.39%) |
Apr 02, 2013 | 4.980 | 5.038 | 4.970 | 5.020 | 280,394 | +0.13(+2.66%) |
Apr 01, 2013 | 4.890 | 4.960 | 4.861 | 4.890 | 45,973 | +0.00(+0.00%) |
Mar 28, 2013 | 4.880 | 4.910 | 4.870 | 4.890 | 133,220 | +0.05(+1.03%) |
Mar 27, 2013 | 4.880 | 4.881 | 4.820 | 4.840 | 247,274 | -0.03(-0.62%) |
Mar 26, 2013 | 4.890 | 4.900 | 4.860 | 4.870 | 100,164 | +0.02(+0.41%) |
Mar 25, 2013 | 4.880 | 4.900 | 4.828 | 4.850 | 170,562 | +0.02(+0.41%) |
Mar 22, 2013 | 4.820 | 4.830 | 4.800 | 4.830 | 127,401 | +0.05(+1.05%) |
Mar 21, 2013 | 4.780 | 4.792 | 4.760 | 4.780 | 134,978 | -0.06(-1.24%) |
Mar 20, 2013 | 4.830 | 4.850 | 4.800 | 4.840 | 309,555 | +0.05(+1.04%) |
Mar 19, 2013 | 4.850 | 4.855 | 4.770 | 4.790 | 799,717 | -0.05(-1.03%) |
Mar 18, 2013 | 4.810 | 4.850 | 4.800 | 4.840 | 440,738 | -0.09(-1.83%) |
Mar 15, 2013 | 4.920 | 4.930 | 4.870 | 4.930 | 128,289 | -0.02(-0.40%) |
Mar 14, 2013 | 4.990 | 4.990 | 4.910 | 4.950 | 442,534 | +0.01(+0.20%) |
Mar 13, 2013 | 4.900 | 4.970 | 4.890 | 4.940 | 126,332 | +0.03(+0.61%) |
Mar 12, 2013 | 4.910 | 4.930 | 4.880 | 4.910 | 387,776 | -0.08(-1.60%) |
Mar 11, 2013 | 5.010 | 5.010 | 4.985 | 4.990 | 178,809 | -0.01(-0.30%) |
Mar 08, 2013 | 5.080 | 5.100 | 4.980 | 5.005 | 581,568 | -0.01(-0.20%) |
Mar 07, 2013 | 4.980 | 5.030 | 4.980 | 5.015 | 153,171 | +0.03(+0.70%) |
Mar 06, 2013 | 5.040 | 5.080 | 4.970 | 4.980 | 273,086 | -0.05(-0.99%) |
Mar 05, 2013 | 4.980 | 5.050 | 4.970 | 5.030 | 433,117 | +0.00(+0.00%) |
Mar 04, 2013 | 5.020 | 5.070 | 5.010 | 5.030 | 573,304 | +0.00(+0.00%) |
Mar 01, 2013 | 4.990 | 5.050 | 4.950 | 5.030 | 259,514 | +0.03(+0.60%) |
Feb 28, 2013 | 4.960 | 5.030 | 4.950 | 5.000 | 502,450 | +0.09(+1.83%) |
Feb 27, 2013 | 4.850 | 4.934 | 4.850 | 4.910 | 435,664 | +0.10(+2.08%) |
Feb 26, 2013 | 4.920 | 4.980 | 4.780 | 4.810 | 1,115,678 | -0.18(-3.61%) |
Feb 22, 2013 | 5.030 | 5.060 | 4.990 | 4.990 | 264,525 | -0.02(-0.40%) |
Feb 21, 2013 | 5.050 | 5.060 | 4.970 | 5.010 | 960,673 | -0.07(-1.38%) |
Feb 20, 2013 | 4.945 | 5.110 | 4.941 | 5.080 | 1,469,840 | +0.21(+4.42%) |
Feb 19, 2013 | 4.840 | 4.890 | 4.830 | 4.865 | 888,881 | +0.03(+0.52%) |
Feb 15, 2013 | 4.800 | 4.898 | 4.793 | 4.840 | 1,722,257 | +0.14(+2.98%) |
Feb 14, 2013 | 4.640 | 4.710 | 4.620 | 4.700 | 303,119 | +0.04(+0.97%) |
Feb 13, 2013 | 4.610 | 4.670 | 4.610 | 4.655 | 824,516 | +0.04(+0.98%) |
Feb 12, 2013 | 4.640 | 4.650 | 4.590 | 4.610 | 731,760 | -0.00(-0.11%) |
Feb 11, 2013 | 4.600 | 4.640 | 4.590 | 4.615 | 867,418 | +0.11(+2.33%) |
Feb 08, 2013 | 4.520 | 4.520 | 4.480 | 4.510 | 147,089 | +0.02(+0.45%) |
Feb 07, 2013 | 4.520 | 4.520 | 4.430 | 4.490 | 275,447 | +0.03(+0.67%) |
Feb 06, 2013 | 4.480 | 4.480 | 4.450 | 4.460 | 121,928 | -0.02(-0.45%) |
Feb 04, 2013 | 4.530 | 4.530 | 4.460 | 4.480 | 134,359 | -0.03(-0.67%) |
Feb 01, 2013 | 4.450 | 4.530 | 4.437 | 4.510 | 370,965 | -0.02(-0.44%) |
Jan 31, 2013 | 4.500 | 4.567 | 4.490 | 4.530 | 602,182 | +0.06(+1.34%) |
Jan 30, 2013 | 4.450 | 4.470 | 4.410 | 4.470 | 296,474 | -0.06(-1.32%) |
Jan 29, 2013 | 4.540 | 4.550 | 4.520 | 4.530 | 208,380 | -0.05(-1.09%) |
Jan 28, 2013 | 4.580 | 4.590 | 4.558 | 4.580 | 217,773 | +0.02(+0.44%) |
Jan 25, 2013 | 4.560 | 4.570 | 4.532 | 4.560 | 141,782 | +0.05(+1.11%) |
Jan 24, 2013 | 4.480 | 4.518 | 4.468 | 4.510 | 379,938 | +0.10(+2.27%) |
Jan 23, 2013 | 4.380 | 4.420 | 4.370 | 4.410 | 257,376 | +0.02(+0.46%) |
Jan 22, 2013 | 4.390 | 4.400 | 4.350 | 4.390 | 232,982 | -0.03(-0.68%) |
Jan 18, 2013 | 4.380 | 4.420 | 4.380 | 4.420 | 169,302 | +0.01(+0.26%) |
Jan 17, 2013 | 4.490 | 4.490 | 4.340 | 4.408 | 574,766 | -0.03(-0.71%) |
Jan 16, 2013 | 4.450 | 4.465 | 4.430 | 4.440 | 245,053 | -0.00(-0.11%) |
Jan 15, 2013 | 4.440 | 4.460 | 4.410 | 4.445 | 314,433 | -0.05(-1.22%) |
Jan 14, 2013 | 4.490 | 4.522 | 4.480 | 4.500 | 477,593 | -0.03(-0.66%) |
Jan 11, 2013 | 4.490 | 4.580 | 4.482 | 4.530 | 733,005 | +0.06(+1.34%) |
Jan 10, 2013 | 4.500 | 4.501 | 4.450 | 4.470 | 425,968 | -0.09(-1.97%) |
Jan 09, 2013 | 4.540 | 4.600 | 4.540 | 4.560 | 789,628 | +0.01(+0.22%) |
Jan 08, 2013 | 4.560 | 4.589 | 4.530 | 4.550 | 611,161 | -0.06(-1.30%) |
Jan 07, 2013 | 4.620 | 4.635 | 4.590 | 4.610 | 164,466 | +0.04(+0.99%) |
Jan 04, 2013 | 4.610 | 4.650 | 4.550 | 4.565 | 733,907 | +0.04(+0.77%) |
Jan 03, 2013 | 4.450 | 4.540 | 4.430 | 4.530 | 366,617 | +0.11(+2.49%) |
Jan 02, 2013 | 4.372 | 4.420 | 4.362 | 4.420 | 1,344,900 | -0.05(-1.12%) |
Dec 31, 2012 | 4.530 | 4.539 | 4.435 | 4.470 | 786,401 | -0.09(-1.97%) |
Dec 28, 2012 | 4.530 | 4.580 | 4.530 | 4.560 | 441,798 | +0.04(+0.88%) |
Dec 27, 2012 | 4.560 | 4.579 | 4.510 | 4.520 | 381,206 | -0.02(-0.44%) |
Dec 26, 2012 | 4.510 | 4.548 | 4.500 | 4.540 | 108,821 | +0.00(+0.00%) |
Dec 24, 2012 | 4.530 | 4.558 | 4.530 | 4.540 | 252,680 | -0.02(-0.44%) |
Dec 21, 2012 | 4.590 | 4.590 | 4.540 | 4.560 | 779,936 | -0.03(-0.65%) |
Dec 20, 2012 | 4.585 | 4.670 | 4.570 | 4.590 | 1,193,287 | +0.09(+2.00%) |
Dec 19, 2012 | 4.515 | 4.530 | 4.460 | 4.500 | 596,421 | +0.03(+0.67%) |
Dec 18, 2012 | 4.360 | 4.540 | 4.350 | 4.470 | 672,722 | +0.11(+2.64%) |
Dec 17, 2012 | 4.370 | 4.370 | 4.340 | 4.355 | 185,958 | -0.00(-0.11%) |
Dec 14, 2012 | 4.370 | 4.380 | 4.350 | 4.360 | 185,783 | +0.01(+0.23%) |
Dec 13, 2012 | 4.380 | 4.390 | 4.330 | 4.350 | 416,841 | +0.07(+1.64%) |
Dec 12, 2012 | 4.250 | 4.310 | 4.220 | 4.280 | 402,067 | +0.00(+0.00%) |
Dec 11, 2012 | 4.310 | 4.310 | 4.280 | 4.280 | 222,325 | +0.00(+0.00%) |
Dec 10, 2012 | 4.260 | 4.284 | 4.260 | 4.280 | 133,843 | -0.04(-0.81%) |
Dec 07, 2012 | 4.320 | 4.340 | 4.310 | 4.315 | 97,710 | -0.03(-0.69%) |
Dec 06, 2012 | 4.390 | 4.400 | 4.320 | 4.345 | 394,793 | -0.03(-0.69%) |
Dec 05, 2012 | 4.370 | 4.420 | 4.359 | 4.375 | 639,699 | +0.01(+0.34%) |
Dec 04, 2012 | 4.370 | 4.380 | 4.330 | 4.360 | 364,255 | +0.09(+2.11%) |
Nov 30, 2012 | 4.230 | 4.290 | 4.210 | 4.270 | 389,143 | +0.06(+1.55%) |
Nov 29, 2012 | 4.220 | 4.230 | 4.190 | 4.205 | 263,075 | -0.04(-0.94%) |
Nov 28, 2012 | 4.290 | 4.300 | 4.235 | 4.245 | 356,684 | +0.11(+2.66%) |
Nov 27, 2012 | 4.100 | 4.140 | 4.100 | 4.135 | 185,829 | +0.04(+0.98%) |
Nov 26, 2012 | 4.090 | 4.100 | 4.080 | 4.095 | 97,077 | +0.01(+0.37%) |
Nov 23, 2012 | 4.170 | 4.180 | 4.060 | 4.080 | 906,969 | -0.12(-2.86%) |
Nov 21, 2012 | 4.210 | 4.230 | 4.180 | 4.200 | 164,336 | +0.00(+0.00%) |
Nov 20, 2012 | 4.180 | 4.230 | 4.170 | 4.200 | 179,547 | +0.03(+0.72%) |
Nov 19, 2012 | 4.180 | 4.200 | 4.160 | 4.170 | 151,158 | -0.10(-2.45%) |
Nov 16, 2012 | 4.280 | 4.290 | 4.250 | 4.275 | 167,035 | +0.02(+0.35%) |
Nov 15, 2012 | 4.220 | 4.300 | 4.220 | 4.260 | 681,602 | +0.05(+1.19%) |
Nov 14, 2012 | 4.195 | 4.230 | 4.170 | 4.210 | 119,863 | +0.00(+0.00%) |
Nov 13, 2012 | 4.230 | 4.250 | 4.180 | 4.210 | 104,197 | +0.01(+0.24%) |
Nov 12, 2012 | 4.160 | 4.210 | 4.150 | 4.200 | 153,635 | +0.02(+0.48%) |
Nov 09, 2012 | 4.160 | 4.190 | 4.140 | 4.180 | 366,166 | +0.01(+0.24%) |
Nov 08, 2012 | 4.250 | 4.270 | 4.160 | 4.170 | 377,964 | -0.08(-1.88%) |
Nov 07, 2012 | 4.220 | 4.328 | 4.210 | 4.250 | 328,358 | -0.01(-0.17%) |
Nov 06, 2012 | 4.380 | 4.390 | 4.230 | 4.257 | 421,231 | -0.15(-3.49%) |
Nov 05, 2012 | 4.430 | 4.440 | 4.400 | 4.411 | 168,520 | -0.03(-0.65%) |
Nov 02, 2012 | 4.350 | 4.460 | 4.350 | 4.440 | 391,889 | +0.17(+3.98%) |
Nov 01, 2012 | 4.230 | 4.270 | 4.230 | 4.270 | 210,495 | +0.04(+0.95%) |
Oct 31, 2012 | 4.240 | 4.250 | 4.210 | 4.230 | 387,223 | -0.05(-1.17%) |
Oct 26, 2012 | 4.250 | 4.280 | 4.280 | 4.280 | 537,200 | +0.01(+0.23%) |
Oct 25, 2012 | 4.260 | 4.280 | 4.240 | 4.270 | 406,478 | -0.06(-1.39%) |
Oct 24, 2012 | 4.290 | 4.338 | 4.272 | 4.330 | 438,720 | +0.03(+0.70%) |
Oct 23, 2012 | 4.270 | 4.310 | 4.265 | 4.300 | 417,622 | +0.07(+1.65%) |
Oct 19, 2012 | 4.160 | 4.255 | 4.150 | 4.230 | 840,673 | +0.09(+2.17%) |
Oct 18, 2012 | 4.140 | 4.150 | 4.115 | 4.140 | 514,351 | +0.04(+0.98%) |
Oct 17, 2012 | 4.120 | 4.130 | 4.080 | 4.100 | 443,886 | +0.00(+0.00%) |
Oct 16, 2012 | 4.140 | 4.141 | 4.100 | 4.100 | 337,628 | -0.05(-1.20%) |
Oct 15, 2012 | 4.130 | 4.200 | 4.120 | 4.150 | 928,758 | +0.08(+1.84%) |
Oct 12, 2012 | 4.020 | 4.090 | 4.020 | 4.075 | 772,299 | +0.06(+1.49%) |
Oct 11, 2012 | 4.020 | 4.030 | 3.995 | 4.015 | 230,396 | -0.03(-0.62%) |
Oct 10, 2012 | 4.060 | 4.069 | 4.021 | 4.040 | 299,861 | +0.00(+0.12%) |
Oct 09, 2012 | 4.000 | 4.050 | 3.980 | 4.035 | 485,650 | +0.05(+1.25%) |
Oct 08, 2012 | 4.000 | 4.008 | 3.975 | 3.985 | 264,192 | +0.02(+0.63%) |
Oct 05, 2012 | 3.950 | 3.990 | 3.925 | 3.960 | 222,400 | +0.04(+1.15%) |
Oct 04, 2012 | 3.940 | 3.940 | 3.890 | 3.915 | 359,641 | -0.06(-1.39%) |
Oct 03, 2012 | 3.970 | 3.990 | 3.960 | 3.970 | 275,081 | -0.01(-0.38%) |
Oct 02, 2012 | 3.970 | 4.000 | 3.960 | 3.985 | 696,590 | +0.00(+0.13%) |
Oct 01, 2012 | 3.950 | 4.000 | 3.910 | 3.980 | 391,484 | -0.01(-0.25%) |
Sep 28, 2012 | 3.980 | 4.020 | 3.960 | 3.990 | 420,302 | +0.03(+0.76%) |
Sep 27, 2012 | 4.030 | 4.050 | 3.950 | 3.960 | 675,109 | -0.14(-3.41%) |
Sep 26, 2012 | 4.120 | 4.180 | 4.090 | 4.100 | 890,610 | +0.05(+1.23%) |
Sep 25, 2012 | 4.000 | 4.070 | 3.980 | 4.050 | 776,077 | +0.02(+0.50%) |
Sep 24, 2012 | 4.060 | 4.060 | 4.020 | 4.030 | 321,512 | +0.04(+1.00%) |
Sep 21, 2012 | 3.940 | 4.000 | 3.920 | 3.990 | 721,596 | -0.03(-0.75%) |
Sep 20, 2012 | 4.040 | 4.080 | 4.000 | 4.020 | 753,995 | +0.01(+0.37%) |
Sep 19, 2012 | 4.000 | 4.030 | 3.980 | 4.005 | 485,102 | +0.00(+0.00%) |
Sep 18, 2012 | 4.050 | 4.060 | 3.990 | 4.005 | 631,231 | -0.07(-1.79%) |
Sep 17, 2012 | 4.000 | 4.090 | 4.000 | 4.078 | 530,186 | +0.08(+1.95%) |
Sep 14, 2012 | 4.000 | 4.020 | 3.980 | 4.000 | 886,201 | -0.03(-0.74%) |
Sep 13, 2012 | 4.220 | 4.380 | 3.990 | 4.030 | 3,606,346 | -0.18(-4.28%) |
Sep 12, 2012 | 4.150 | 4.250 | 4.150 | 4.210 | 2,612,560 | +0.00(+0.00%) |
Sep 11, 2012 | 4.200 | 4.220 | 4.180 | 4.210 | 213,168 | -0.04(-0.82%) |
Sep 10, 2012 | 4.210 | 4.250 | 4.200 | 4.245 | 232,036 | +0.06(+1.43%) |
Sep 07, 2012 | 4.220 | 4.240 | 4.150 | 4.185 | 488,824 | -0.20(-4.45%) |
Sep 06, 2012 | 4.355 | 4.380 | 4.320 | 4.380 | 436,804 | -0.03(-0.68%) |
Sep 05, 2012 | 4.410 | 4.430 | 4.400 | 4.410 | 192,258 | +0.02(+0.34%) |
Sep 04, 2012 | 4.425 | 4.440 | 4.380 | 4.395 | 411,588 | -0.02(-0.56%) |
Aug 31, 2012 | 4.600 | 4.690 | 4.410 | 4.420 | 578,383 | -0.22(-4.74%) |
Aug 30, 2012 | 4.580 | 4.660 | 4.580 | 4.640 | 291,454 | +0.01(+0.22%) |
Aug 29, 2012 | 4.560 | 4.650 | 4.560 | 4.630 | 558,872 | +0.04(+0.87%) |
Aug 27, 2012 | 4.560 | 4.590 | 4.530 | 4.590 | 255,963 | +0.05(+1.10%) |
Aug 24, 2012 | 4.560 | 4.580 | 4.521 | 4.540 | 279,590 | -0.01(-0.22%) |
Aug 23, 2012 | 4.590 | 4.600 | 4.510 | 4.550 | 655,879 | -0.09(-1.94%) |
Aug 22, 2012 | 4.730 | 4.760 | 4.630 | 4.640 | 472,237 | -0.11(-2.21%) |
Aug 21, 2012 | 4.740 | 4.760 | 4.720 | 4.745 | 420,103 | -0.09(-1.96%) |
Aug 20, 2012 | 4.890 | 4.891 | 4.840 | 4.840 | 180,207 | -0.03(-0.62%) |
Aug 17, 2012 | 4.860 | 4.900 | 4.855 | 4.870 | 238,680 | -0.01(-0.20%) |
Aug 16, 2012 | 4.935 | 4.952 | 4.850 | 4.880 | 273,569 | -0.06(-1.21%) |
Aug 15, 2012 | 4.970 | 4.970 | 4.940 | 4.940 | 205,431 | -0.03(-0.60%) |
Aug 14, 2012 | 4.980 | 4.990 | 4.950 | 4.970 | 192,041 | +0.05(+1.02%) |
Aug 13, 2012 | 4.850 | 4.930 | 4.830 | 4.920 | 204,947 | +0.06(+1.34%) |
Aug 10, 2012 | 4.870 | 4.880 | 4.810 | 4.855 | 330,981 | -0.01(-0.21%) |
Aug 09, 2012 | 4.910 | 4.910 | 4.860 | 4.865 | 103,501 | -0.04(-0.71%) |
Aug 08, 2012 | 4.890 | 4.910 | 4.870 | 4.900 | 84,823 | -0.01(-0.20%) |
Aug 07, 2012 | 4.900 | 4.920 | 4.884 | 4.910 | 185,436 | +0.01(+0.20%) |
Aug 06, 2012 | 4.920 | 4.940 | 4.880 | 4.900 | 207,050 | -0.05(-1.11%) |
Aug 03, 2012 | 5.010 | 5.020 | 4.930 | 4.955 | 285,307 | -0.08(-1.69%) |
Aug 02, 2012 | 5.000 | 5.068 | 4.980 | 5.040 | 1,081,670 | +0.07(+1.41%) |
Aug 01, 2012 | 4.970 | 5.010 | 4.935 | 4.970 | 398,399 | +0.08(+1.64%) |
Jul 31, 2012 | 4.820 | 4.909 | 4.811 | 4.890 | 374,617 | +0.06(+1.24%) |
Jul 30, 2012 | 4.860 | 4.880 | 4.820 | 4.830 | 363,461 | +0.01(+0.21%) |
Jul 27, 2012 | 4.810 | 4.880 | 4.800 | 4.820 | 295,398 | -0.05(-1.03%) |
Jul 26, 2012 | 4.880 | 4.910 | 4.840 | 4.870 | 420,722 | -0.07(-1.42%) |
Jul 25, 2012 | 4.970 | 4.980 | 4.900 | 4.940 | 568,301 | -0.14(-2.76%) |
Jul 24, 2012 | 5.080 | 5.160 | 5.060 | 5.080 | 355,096 | -0.04(-0.68%) |
Jul 23, 2012 | 5.150 | 5.150 | 5.090 | 5.115 | 238,948 | +0.05(+0.99%) |
Jul 20, 2012 | 5.120 | 5.120 | 5.050 | 5.065 | 354,477 | -0.01(-0.30%) |
Jul 19, 2012 | 5.060 | 5.110 | 5.030 | 5.080 | 270,747 | -0.03(-0.59%) |
Jul 18, 2012 | 5.140 | 5.140 | 5.080 | 5.110 | 234,656 | +0.03(+0.59%) |
Jul 17, 2012 | 5.050 | 5.140 | 5.020 | 5.080 | 541,100 | +0.05(+1.09%) |
Jul 16, 2012 | 5.010 | 5.048 | 4.995 | 5.025 | 202,358 | -0.01(-0.30%) |
Jul 13, 2012 | 5.090 | 5.090 | 4.990 | 5.040 | 364,168 | -0.10(-1.95%) |
Jul 12, 2012 | 5.220 | 5.240 | 5.100 | 5.140 | 623,700 | +0.02(+0.49%) |
Jul 11, 2012 | 5.140 | 5.163 | 5.080 | 5.115 | 544,792 | -0.04(-0.87%) |
Jul 10, 2012 | 4.970 | 5.181 | 4.970 | 5.160 | 440,351 | +0.12(+2.28%) |
Jul 09, 2012 | 5.070 | 5.080 | 5.015 | 5.045 | 236,838 | -0.03(-0.49%) |
Jul 06, 2012 | 5.030 | 5.110 | 5.011 | 5.070 | 767,813 | +0.14(+2.74%) |
Jul 05, 2012 | 4.950 | 4.980 | 4.890 | 4.935 | 551,349 | +0.10(+2.17%) |
Jul 03, 2012 | 4.860 | 4.870 | 4.810 | 4.830 | 459,119 | -0.14(-2.82%) |
Jul 02, 2012 | 4.990 | 5.030 | 4.950 | 4.970 | 872,026 | -0.01(-0.18%) |
Jun 29, 2012 | 4.970 | 5.020 | 4.920 | 4.979 | 1,426,100 | -0.28(-5.25%) |
Jun 28, 2012 | 5.200 | 5.320 | 5.190 | 5.255 | 1,291,737 | +0.12(+2.44%) |
Jun 27, 2012 | 5.100 | 5.179 | 5.090 | 5.130 | 530,912 | -0.02(-0.39%) |
Jun 26, 2012 | 5.120 | 5.180 | 5.108 | 5.150 | 688,955 | +0.08(+1.58%) |
Jun 25, 2012 | 5.160 | 5.176 | 5.050 | 5.070 | 557,203 | -0.07(-1.36%) |
Jun 22, 2012 | 5.200 | 5.240 | 5.140 | 5.140 | 627,724 | -0.05(-0.96%) |
Jun 21, 2012 | 5.080 | 5.208 | 5.040 | 5.190 | 1,503,722 | +0.27(+5.49%) |
Jun 20, 2012 | 4.920 | 5.030 | 4.830 | 4.920 | 1,357,680 | +0.09(+1.86%) |
Jun 19, 2012 | 4.780 | 4.842 | 4.770 | 4.830 | 297,548 | +0.04(+0.84%) |
Jun 18, 2012 | 4.820 | 4.878 | 4.763 | 4.790 | 387,185 | +0.00(+0.00%) |
Jun 15, 2012 | 4.790 | 4.819 | 4.750 | 4.790 | 501,213 | -0.01(-0.21%) |
Jun 14, 2012 | 4.810 | 4.900 | 4.790 | 4.800 | 597,514 | -0.04(-0.83%) |
Jun 13, 2012 | 4.810 | 4.889 | 4.800 | 4.840 | 495,682 | -0.05(-1.02%) |
Jun 12, 2012 | 4.960 | 4.960 | 4.850 | 4.890 | 962,752 | -0.07(-1.41%) |
Jun 11, 2012 | 4.990 | 5.080 | 4.960 | 4.960 | 505,019 | -0.04(-0.80%) |
Jun 08, 2012 | 5.120 | 5.120 | 5.000 | 5.000 | 493,435 | -0.01(-0.20%) |
Jun 07, 2012 | 4.800 | 5.100 | 4.790 | 5.010 | 1,728,135 | +0.17(+3.51%) |
Jun 06, 2012 | 4.710 | 4.890 | 4.690 | 4.840 | 1,226,936 | +0.01(+0.21%) |
Jun 05, 2012 | 4.850 | 4.880 | 4.830 | 4.830 | 728,417 | +0.01(+0.21%) |
Jun 04, 2012 | 4.830 | 4.900 | 4.820 | 4.820 | 709,525 | +0.01(+0.13%) |
Jun 01, 2012 | 4.950 | 5.000 | 4.760 | 4.814 | 2,024,085 | -0.41(-7.79%) |
May 31, 2012 | 5.180 | 5.268 | 5.140 | 5.220 | 868,996 | +0.02(+0.38%) |
May 30, 2012 | 5.330 | 5.380 | 5.170 | 5.200 | 2,026,641 | -0.04(-0.86%) |
May 29, 2012 | 5.100 | 5.290 | 5.090 | 5.245 | 750,015 | +0.09(+1.84%) |
May 25, 2012 | 5.200 | 5.210 | 5.140 | 5.150 | 619,090 | -0.08(-1.53%) |
May 24, 2012 | 5.150 | 5.270 | 5.140 | 5.230 | 1,042,628 | +0.02(+0.29%) |
May 23, 2012 | 5.230 | 5.380 | 5.200 | 5.215 | 1,532,314 | +0.03(+0.58%) |
May 22, 2012 | 5.100 | 5.220 | 5.050 | 5.185 | 1,308,284 | +0.15(+3.08%) |
May 21, 2012 | 5.080 | 5.090 | 5.020 | 5.030 | 491,199 | -0.01(-0.20%) |
May 18, 2012 | 5.050 | 5.080 | 5.010 | 5.040 | 1,486,246 | -0.10(-1.95%) |
May 17, 2012 | 5.250 | 5.290 | 5.110 | 5.140 | 1,844,837 | -0.21(-3.93%) |
May 16, 2012 | 5.330 | 5.390 | 5.270 | 5.350 | 1,943,396 | +0.03(+0.56%) |
May 15, 2012 | 5.240 | 5.330 | 5.220 | 5.320 | 1,479,081 | +0.08(+1.53%) |
May 14, 2012 | 5.220 | 5.250 | 5.200 | 5.240 | 1,904,420 | +0.13(+2.64%) |
May 11, 2012 | 5.110 | 5.130 | 5.055 | 5.105 | 399,995 | +0.07(+1.29%) |
May 10, 2012 | 5.010 | 5.040 | 4.990 | 5.040 | 462,464 | -0.02(-0.40%) |
May 09, 2012 | 5.075 | 5.109 | 5.022 | 5.060 | 1,237,931 | +0.10(+2.02%) |
May 08, 2012 | 4.930 | 5.030 | 4.920 | 4.960 | 1,255,838 | +0.18(+3.77%) |
May 07, 2012 | 4.780 | 4.820 | 4.771 | 4.780 | 697,234 | +0.02(+0.31%) |
May 04, 2012 | 4.800 | 4.820 | 4.750 | 4.765 | 844,767 | -0.03(-0.52%) |
May 03, 2012 | 4.780 | 4.830 | 4.770 | 4.790 | 742,787 | +0.09(+1.91%) |
May 02, 2012 | 4.690 | 4.740 | 4.690 | 4.700 | 564,538 | +0.04(+0.97%) |