Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.858 | 5.005 | 4.563 | 4.769 | 0 | -0.07(-1.42%) |
Apr 29, 2013 | 4.681 | 4.858 | 4.612 | 4.838 | 835,350 | +0.29(+6.48%) |
Apr 26, 2013 | 4.583 | 4.573 | 4.524 | 4.544 | 224,736 | -0.02(-0.43%) |
Apr 25, 2013 | 4.544 | 4.643 | 4.436 | 4.563 | 186,672 | +0.07(+1.53%) |
Apr 24, 2013 | 4.514 | 4.612 | 4.338 | 4.495 | 478,960 | -0.02(-0.43%) |
Apr 23, 2013 | 4.338 | 4.524 | 4.318 | 4.514 | 224,317 | +0.23(+5.26%) |
Apr 22, 2013 | 4.249 | 4.338 | 4.219 | 4.289 | 63,102 | +0.07(+1.63%) |
Apr 19, 2013 | 4.004 | 4.269 | 3.994 | 4.220 | 119,765 | +0.21(+5.11%) |
Apr 18, 2013 | 4.171 | 4.190 | 3.974 | 4.015 | 130,805 | -0.17(-3.97%) |
Apr 17, 2013 | 4.318 | 4.396 | 4.151 | 4.181 | 108,809 | -0.20(-4.48%) |
Apr 16, 2013 | 4.406 | 4.446 | 4.289 | 4.377 | 157,565 | +0.00(+0.00%) |
Apr 15, 2013 | 4.406 | 4.503 | 4.318 | 4.377 | 167,460 | -0.05(-1.11%) |
Apr 12, 2013 | 4.524 | 4.544 | 4.298 | 4.426 | 153,644 | -0.17(-3.63%) |
Apr 11, 2013 | 4.495 | 4.701 | 4.495 | 4.593 | 216,831 | +0.12(+2.63%) |
Apr 10, 2013 | 4.122 | 4.710 | 4.122 | 4.475 | 356,888 | +0.38(+9.35%) |
Apr 09, 2013 | 4.102 | 4.239 | 4.038 | 4.092 | 210,267 | +0.06(+1.46%) |
Apr 08, 2013 | 3.759 | 4.161 | 3.739 | 4.033 | 186,913 | +0.27(+7.31%) |
Apr 05, 2013 | 3.778 | 3.817 | 3.631 | 3.759 | 169,795 | -0.08(-2.05%) |
Apr 04, 2013 | 3.788 | 3.867 | 3.768 | 3.837 | 23,940 | +0.08(+2.09%) |
Apr 03, 2013 | 3.896 | 3.922 | 3.749 | 3.759 | 89,090 | -0.14(-3.53%) |
Apr 02, 2013 | 3.886 | 3.925 | 3.808 | 3.896 | 82,401 | +0.13(+3.39%) |
Apr 01, 2013 | 3.837 | 3.886 | 3.729 | 3.768 | 77,355 | -0.05(-1.29%) |
Mar 28, 2013 | 3.916 | 3.916 | 3.808 | 3.817 | 90,282 | -0.09(-2.26%) |
Mar 27, 2013 | 3.857 | 3.945 | 3.838 | 3.906 | 53,101 | +0.00(+0.00%) |
Mar 26, 2013 | 3.965 | 3.974 | 3.827 | 3.906 | 71,418 | -0.02(-0.50%) |
Mar 25, 2013 | 3.847 | 3.974 | 3.847 | 3.925 | 72,665 | +0.08(+2.04%) |
Mar 22, 2013 | 3.906 | 3.965 | 3.719 | 3.847 | 114,007 | -0.05(-1.26%) |
Mar 21, 2013 | 4.024 | 4.073 | 3.876 | 3.896 | 59,952 | -0.18(-4.34%) |
Mar 20, 2013 | 4.102 | 4.122 | 4.043 | 4.073 | 36,323 | -0.01(-0.24%) |
Mar 19, 2013 | 4.161 | 4.230 | 4.063 | 4.082 | 17,596 | -0.05(-1.19%) |
Mar 18, 2013 | 4.200 | 4.230 | 4.043 | 4.131 | 45,138 | -0.14(-3.22%) |
Mar 15, 2013 | 4.318 | 4.347 | 4.236 | 4.269 | 76,576 | -0.04(-0.91%) |
Mar 14, 2013 | 4.298 | 4.308 | 4.239 | 4.308 | 30,283 | +0.00(+0.00%) |
Mar 13, 2013 | 4.338 | 4.367 | 4.269 | 4.308 | 42,278 | +0.02(+0.46%) |
Mar 12, 2013 | 4.318 | 4.416 | 4.263 | 4.289 | 33,869 | -0.06(-1.35%) |
Mar 11, 2013 | 4.279 | 4.377 | 4.141 | 4.347 | 32,343 | +0.02(+0.45%) |
Mar 08, 2013 | 4.446 | 4.446 | 4.239 | 4.328 | 53,823 | -0.06(-1.34%) |
Mar 07, 2013 | 4.357 | 4.416 | 4.249 | 4.387 | 30,565 | +0.02(+0.45%) |
Mar 06, 2013 | 4.377 | 4.445 | 4.328 | 4.367 | 30,860 | -0.01(-0.22%) |
Mar 05, 2013 | 4.367 | 4.475 | 4.259 | 4.377 | 93,777 | +0.06(+1.36%) |
Mar 04, 2013 | 4.210 | 4.323 | 4.210 | 4.318 | 27,452 | +0.10(+2.33%) |
Mar 01, 2013 | 4.131 | 4.230 | 4.076 | 4.220 | 55,256 | +0.02(+0.47%) |
Feb 28, 2013 | 4.053 | 4.269 | 4.053 | 4.200 | 61,857 | +0.17(+4.14%) |
Feb 27, 2013 | 4.082 | 4.151 | 4.024 | 4.033 | 43,856 | -0.06(-1.44%) |
Feb 26, 2013 | 4.053 | 4.122 | 4.024 | 4.092 | 30,052 | -0.18(-4.14%) |
Feb 22, 2013 | 4.210 | 4.367 | 4.210 | 4.269 | 36,034 | +0.09(+2.11%) |
Feb 21, 2013 | 4.259 | 4.308 | 4.151 | 4.181 | 53,277 | -0.06(-1.39%) |
Feb 20, 2013 | 4.465 | 4.540 | 4.239 | 4.239 | 98,257 | -0.24(-5.26%) |
Feb 19, 2013 | 4.269 | 4.495 | 4.181 | 4.475 | 74,368 | +0.20(+4.59%) |
Feb 15, 2013 | 4.328 | 4.328 | 4.250 | 4.279 | 81,323 | -0.01(-0.23%) |
Feb 14, 2013 | 4.269 | 4.482 | 4.240 | 4.289 | 75,389 | +0.02(+0.46%) |
Feb 13, 2013 | 4.455 | 4.504 | 4.230 | 4.269 | 80,176 | -0.19(-4.19%) |
Feb 12, 2013 | 4.701 | 4.701 | 4.338 | 4.455 | 124,491 | -0.18(-3.81%) |
Feb 11, 2013 | 4.622 | 4.681 | 4.553 | 4.632 | 85,900 | +0.02(+0.43%) |
Feb 08, 2013 | 4.809 | 4.809 | 4.544 | 4.612 | 132,165 | -0.18(-3.69%) |
Feb 07, 2013 | 4.809 | 4.838 | 4.671 | 4.789 | 101,475 | +0.02(+0.41%) |
Feb 06, 2013 | 4.534 | 4.858 | 4.534 | 4.769 | 276,860 | +0.37(+8.48%) |
Feb 04, 2013 | 4.455 | 4.495 | 4.347 | 4.396 | 73,613 | -0.10(-2.18%) |
Feb 01, 2013 | 4.465 | 4.573 | 4.416 | 4.495 | 111,576 | +0.03(+0.66%) |
Jan 31, 2013 | 4.289 | 4.495 | 4.287 | 4.465 | 239,661 | +0.19(+4.36%) |
Jan 30, 2013 | 4.279 | 4.367 | 4.269 | 4.279 | 76,120 | -0.02(-0.46%) |
Jan 29, 2013 | 4.269 | 4.396 | 4.220 | 4.298 | 105,235 | +0.03(+0.69%) |
Jan 28, 2013 | 4.092 | 4.269 | 4.092 | 4.269 | 84,226 | +0.18(+4.32%) |
Jan 25, 2013 | 4.151 | 4.151 | 4.053 | 4.092 | 42,542 | -0.03(-0.71%) |
Jan 24, 2013 | 4.279 | 4.298 | 4.102 | 4.122 | 42,290 | -0.14(-3.23%) |
Jan 23, 2013 | 4.102 | 4.308 | 4.092 | 4.259 | 110,435 | +0.11(+2.60%) |
Jan 22, 2013 | 4.082 | 4.161 | 4.053 | 4.151 | 72,522 | +0.09(+2.17%) |
Jan 18, 2013 | 4.024 | 4.063 | 4.024 | 4.063 | 41,806 | +0.04(+0.98%) |
Jan 17, 2013 | 4.014 | 4.122 | 3.984 | 4.024 | 79,137 | +0.04(+0.99%) |
Jan 16, 2013 | 3.994 | 4.004 | 3.974 | 3.984 | 66,526 | -0.02(-0.49%) |
Jan 15, 2013 | 3.974 | 4.024 | 3.945 | 4.004 | 50,456 | +0.04(+0.99%) |
Jan 14, 2013 | 3.945 | 4.004 | 3.916 | 3.965 | 21,864 | +0.02(+0.50%) |
Jan 11, 2013 | 4.043 | 4.161 | 3.886 | 3.945 | 90,783 | -0.07(-1.71%) |
Jan 10, 2013 | 3.925 | 4.171 | 3.925 | 4.014 | 80,831 | +0.10(+2.51%) |
Jan 09, 2013 | 4.063 | 4.092 | 3.817 | 3.916 | 52,889 | -0.10(-2.45%) |
Jan 08, 2013 | 4.014 | 4.102 | 3.739 | 4.014 | 65,760 | -0.03(-0.73%) |
Jan 07, 2013 | 4.073 | 4.269 | 4.024 | 4.043 | 121,232 | -0.06(-1.44%) |
Jan 04, 2013 | 4.122 | 4.141 | 4.024 | 4.102 | 45,431 | +0.03(+0.72%) |
Jan 03, 2013 | 4.161 | 4.210 | 4.024 | 4.073 | 44,619 | -0.09(-2.12%) |
Jan 02, 2013 | 4.082 | 4.190 | 4.024 | 4.161 | 140,349 | +0.14(+3.41%) |
Dec 31, 2012 | 3.719 | 4.053 | 3.631 | 4.024 | 131,053 | +0.37(+10.21%) |
Dec 28, 2012 | 3.700 | 3.707 | 3.631 | 3.651 | 65,753 | -0.06(-1.59%) |
Dec 27, 2012 | 3.749 | 3.749 | 3.494 | 3.710 | 49,190 | -0.05(-1.31%) |
Dec 26, 2012 | 3.778 | 3.925 | 3.710 | 3.759 | 55,017 | +0.00(+0.00%) |
Dec 24, 2012 | 3.827 | 3.827 | 3.631 | 3.759 | 53,525 | -0.08(-2.05%) |
Dec 21, 2012 | 3.768 | 3.837 | 3.587 | 3.837 | 175,411 | +0.03(+0.77%) |
Dec 20, 2012 | 3.857 | 3.883 | 3.572 | 3.808 | 71,792 | -0.06(-1.52%) |
Dec 19, 2012 | 3.955 | 4.014 | 3.749 | 3.867 | 52,991 | -0.10(-2.48%) |
Dec 18, 2012 | 3.906 | 3.974 | 3.867 | 3.965 | 87,287 | +0.08(+2.02%) |
Dec 17, 2012 | 3.867 | 3.896 | 3.759 | 3.886 | 46,881 | +0.05(+1.28%) |
Dec 14, 2012 | 3.788 | 3.837 | 3.729 | 3.837 | 37,521 | +0.03(+0.77%) |
Dec 13, 2012 | 3.808 | 3.857 | 3.749 | 3.808 | 35,852 | -0.00(-0.01%) |
Dec 12, 2012 | 3.925 | 3.925 | 3.808 | 3.808 | 44,871 | -0.12(-2.99%) |
Dec 11, 2012 | 3.925 | 3.950 | 3.808 | 3.925 | 70,874 | +0.00(+0.00%) |
Dec 10, 2012 | 4.053 | 4.063 | 3.827 | 3.925 | 90,088 | -0.16(-3.85%) |
Dec 07, 2012 | 4.269 | 4.269 | 4.043 | 4.082 | 49,154 | -0.18(-4.15%) |
Dec 06, 2012 | 4.200 | 4.318 | 4.083 | 4.259 | 62,521 | +0.08(+1.88%) |
Dec 05, 2012 | 4.279 | 4.318 | 4.122 | 4.181 | 53,740 | -0.04(-0.93%) |
Dec 04, 2012 | 4.131 | 4.249 | 3.984 | 4.220 | 58,791 | -0.03(-0.69%) |
Nov 30, 2012 | 4.082 | 4.298 | 4.073 | 4.249 | 132,068 | +0.20(+4.84%) |
Nov 29, 2012 | 3.876 | 4.230 | 3.876 | 4.053 | 154,802 | +0.23(+5.90%) |
Nov 28, 2012 | 3.729 | 3.916 | 3.690 | 3.827 | 75,699 | +0.09(+2.36%) |
Nov 27, 2012 | 3.592 | 3.798 | 3.445 | 3.739 | 121,399 | +0.16(+4.38%) |
Nov 26, 2012 | 3.621 | 3.641 | 3.307 | 3.582 | 100,447 | -0.04(-1.08%) |
Nov 23, 2012 | 3.572 | 3.641 | 3.553 | 3.621 | 26,070 | +0.07(+1.93%) |
Nov 21, 2012 | 3.553 | 3.572 | 3.445 | 3.553 | 25,825 | -0.02(-0.55%) |
Nov 20, 2012 | 3.503 | 3.660 | 3.445 | 3.572 | 75,911 | +0.05(+1.39%) |
Nov 19, 2012 | 3.484 | 3.602 | 3.464 | 3.523 | 100,284 | +0.07(+1.99%) |
Nov 16, 2012 | 3.366 | 3.503 | 3.327 | 3.454 | 84,821 | +0.07(+2.03%) |
Nov 15, 2012 | 3.523 | 3.572 | 3.337 | 3.386 | 195,398 | -0.14(-3.90%) |
Nov 14, 2012 | 3.641 | 3.700 | 3.474 | 3.523 | 111,954 | -0.10(-2.71%) |
Nov 13, 2012 | 3.857 | 3.916 | 3.611 | 3.621 | 183,542 | -0.27(-7.05%) |
Nov 12, 2012 | 4.092 | 4.230 | 3.886 | 3.896 | 91,708 | -0.21(-5.02%) |
Nov 09, 2012 | 4.318 | 4.436 | 4.063 | 4.102 | 141,070 | -0.07(-1.65%) |
Nov 08, 2012 | 4.318 | 4.318 | 3.994 | 4.171 | 199,216 | -0.15(-3.41%) |
Nov 07, 2012 | 4.396 | 4.416 | 4.298 | 4.318 | 75,056 | -0.18(-3.93%) |
Nov 06, 2012 | 4.513 | 4.534 | 4.436 | 4.495 | 38,368 | +0.03(+0.66%) |
Nov 05, 2012 | 4.396 | 4.475 | 4.347 | 4.465 | 60,986 | +0.08(+1.79%) |
Nov 02, 2012 | 4.426 | 4.504 | 4.338 | 4.387 | 91,427 | -0.01(-0.22%) |
Nov 01, 2012 | 4.406 | 4.514 | 4.318 | 4.396 | 92,948 | +0.01(+0.22%) |
Oct 31, 2012 | 4.318 | 4.436 | 4.269 | 4.387 | 53,856 | +0.05(+1.13%) |
Oct 26, 2012 | 4.583 | 4.338 | 4.338 | 4.338 | 85,086 | -0.23(-4.95%) |
Oct 25, 2012 | 4.377 | 4.563 | 4.377 | 4.563 | 149,323 | +0.22(+4.97%) |
Oct 24, 2012 | 4.367 | 4.387 | 4.289 | 4.347 | 44,610 | +0.01(+0.23%) |
Oct 23, 2012 | 4.328 | 4.357 | 4.269 | 4.338 | 72,189 | +0.00(+0.00%) |
Oct 19, 2012 | 4.544 | 4.544 | 4.298 | 4.338 | 135,595 | -0.21(-4.54%) |
Oct 18, 2012 | 4.622 | 4.622 | 4.544 | 4.544 | 32,922 | -0.08(-1.70%) |
Oct 17, 2012 | 4.583 | 4.622 | 4.544 | 4.622 | 25,242 | +0.07(+1.51%) |
Oct 16, 2012 | 4.553 | 4.583 | 4.519 | 4.553 | 63,840 | +0.01(+0.22%) |
Oct 15, 2012 | 4.504 | 4.563 | 4.416 | 4.544 | 71,401 | +0.05(+1.09%) |
Oct 12, 2012 | 4.661 | 4.691 | 4.455 | 4.495 | 50,915 | -0.18(-3.78%) |
Oct 11, 2012 | 4.573 | 4.671 | 4.573 | 4.671 | 26,434 | +0.14(+3.03%) |
Oct 10, 2012 | 4.652 | 4.671 | 4.515 | 4.534 | 75,407 | -0.10(-2.12%) |
Oct 09, 2012 | 4.681 | 4.710 | 4.612 | 4.632 | 48,925 | -0.07(-1.46%) |
Oct 08, 2012 | 4.681 | 4.858 | 4.661 | 4.701 | 210,692 | +0.09(+1.92%) |
Oct 05, 2012 | 4.553 | 4.759 | 4.495 | 4.612 | 96,684 | +0.06(+1.29%) |
Oct 04, 2012 | 4.612 | 4.661 | 4.495 | 4.553 | 61,578 | -0.02(-0.43%) |
Oct 03, 2012 | 4.553 | 4.632 | 4.514 | 4.573 | 50,347 | +0.04(+0.87%) |
Oct 02, 2012 | 4.514 | 4.691 | 4.504 | 4.534 | 62,517 | +0.05(+1.09%) |
Oct 01, 2012 | 4.553 | 4.603 | 4.446 | 4.485 | 45,982 | -0.04(-0.87%) |
Sep 28, 2012 | 4.485 | 4.553 | 4.436 | 4.524 | 69,229 | +0.01(+0.22%) |
Sep 27, 2012 | 4.524 | 4.593 | 4.416 | 4.514 | 94,098 | +0.04(+0.88%) |
Sep 26, 2012 | 4.720 | 4.730 | 4.465 | 4.475 | 85,077 | -0.22(-4.60%) |
Sep 25, 2012 | 4.671 | 4.769 | 4.652 | 4.691 | 115,536 | +0.03(+0.63%) |
Sep 24, 2012 | 4.563 | 4.681 | 4.514 | 4.661 | 96,866 | +0.07(+1.50%) |
Sep 21, 2012 | 4.426 | 4.642 | 4.396 | 4.593 | 334,393 | +0.19(+4.23%) |
Sep 20, 2012 | 4.396 | 4.436 | 4.396 | 4.406 | 98,412 | -0.02(-0.44%) |
Sep 19, 2012 | 4.387 | 4.436 | 4.387 | 4.426 | 172,556 | +0.02(+0.45%) |
Sep 18, 2012 | 4.416 | 4.514 | 4.318 | 4.406 | 1,066,964 | -0.01(-0.22%) |
Sep 17, 2012 | 4.485 | 4.495 | 4.396 | 4.416 | 105,229 | -0.05(-1.10%) |
Sep 14, 2012 | 4.789 | 4.809 | 4.328 | 4.465 | 254,219 | -0.32(-6.76%) |
Sep 13, 2012 | 4.877 | 4.946 | 4.632 | 4.789 | 107,200 | -0.10(-2.01%) |
Sep 12, 2012 | 4.975 | 4.985 | 4.868 | 4.887 | 46,261 | -0.06(-1.19%) |
Sep 11, 2012 | 4.907 | 5.015 | 4.907 | 4.946 | 25,871 | +0.03(+0.60%) |
Sep 10, 2012 | 4.897 | 4.966 | 4.868 | 4.917 | 62,100 | +0.01(+0.20%) |
Sep 07, 2012 | 4.887 | 4.936 | 4.854 | 4.907 | 82,012 | +0.04(+0.81%) |
Sep 06, 2012 | 4.720 | 4.926 | 4.710 | 4.868 | 134,141 | +0.17(+3.55%) |
Sep 05, 2012 | 4.593 | 4.730 | 4.485 | 4.701 | 78,970 | +0.10(+2.13%) |
Sep 04, 2012 | 4.534 | 4.681 | 4.289 | 4.603 | 69,224 | +0.10(+2.18%) |
Aug 31, 2012 | 4.671 | 4.671 | 4.446 | 4.504 | 146,899 | -0.12(-2.55%) |
Aug 30, 2012 | 4.632 | 4.681 | 4.534 | 4.622 | 45,137 | -0.04(-0.84%) |
Aug 29, 2012 | 4.553 | 4.691 | 4.534 | 4.661 | 62,596 | +0.28(+6.50%) |
Aug 27, 2012 | 4.593 | 4.603 | 4.318 | 4.377 | 81,792 | -0.23(-4.90%) |
Aug 24, 2012 | 4.485 | 4.632 | 4.465 | 4.603 | 81,468 | +0.09(+1.96%) |
Aug 23, 2012 | 4.475 | 4.524 | 4.416 | 4.514 | 20,266 | +0.02(+0.44%) |
Aug 22, 2012 | 4.465 | 4.553 | 4.406 | 4.495 | 15,573 | +0.04(+0.88%) |
Aug 21, 2012 | 4.534 | 4.612 | 4.387 | 4.455 | 89,756 | -0.11(-2.37%) |
Aug 20, 2012 | 4.661 | 4.661 | 4.534 | 4.563 | 32,109 | -0.13(-2.72%) |
Aug 17, 2012 | 4.622 | 4.710 | 4.544 | 4.691 | 70,859 | +0.05(+1.06%) |
Aug 16, 2012 | 4.475 | 4.642 | 4.446 | 4.642 | 65,936 | +0.18(+3.96%) |
Aug 15, 2012 | 4.396 | 4.480 | 4.357 | 4.465 | 55,630 | +0.06(+1.34%) |
Aug 14, 2012 | 4.446 | 4.485 | 4.396 | 4.406 | 49,616 | +0.00(+0.00%) |
Aug 13, 2012 | 4.249 | 4.436 | 4.239 | 4.406 | 52,955 | +0.17(+3.94%) |
Aug 10, 2012 | 4.485 | 4.503 | 4.220 | 4.239 | 106,471 | -0.27(-6.09%) |
Aug 09, 2012 | 4.563 | 4.593 | 4.475 | 4.514 | 57,245 | -0.04(-0.86%) |
Aug 08, 2012 | 4.701 | 4.769 | 4.534 | 4.553 | 131,846 | -0.16(-3.33%) |
Aug 07, 2012 | 4.750 | 4.769 | 4.691 | 4.710 | 107,459 | -0.03(-0.62%) |
Aug 06, 2012 | 4.701 | 4.887 | 4.701 | 4.740 | 162,868 | +0.06(+1.26%) |
Aug 03, 2012 | 4.612 | 4.838 | 4.524 | 4.681 | 156,843 | +0.09(+1.92%) |
Aug 02, 2012 | 4.710 | 4.838 | 4.573 | 4.593 | 114,240 | -0.14(-2.90%) |
Aug 01, 2012 | 4.740 | 4.917 | 4.730 | 4.730 | 118,365 | -0.01(-0.21%) |
Jul 31, 2012 | 4.858 | 4.926 | 4.730 | 4.740 | 119,268 | -0.11(-2.23%) |
Jul 30, 2012 | 4.789 | 4.917 | 4.730 | 4.848 | 124,888 | +0.10(+2.07%) |
Jul 27, 2012 | 4.544 | 4.789 | 4.544 | 4.750 | 96,250 | +0.23(+4.99%) |
Jul 26, 2012 | 4.514 | 4.681 | 4.446 | 4.524 | 45,122 | +0.06(+1.32%) |
Jul 25, 2012 | 4.524 | 4.524 | 4.426 | 4.465 | 92,632 | -0.02(-0.44%) |
Jul 24, 2012 | 4.868 | 4.868 | 4.475 | 4.485 | 133,902 | -0.35(-7.30%) |
Jul 23, 2012 | 4.897 | 4.945 | 4.818 | 4.838 | 56,710 | -0.11(-2.18%) |
Jul 20, 2012 | 4.956 | 5.034 | 4.799 | 4.946 | 167,154 | -0.05(-0.98%) |
Jul 19, 2012 | 4.995 | 5.142 | 4.877 | 4.995 | 120,288 | +0.02(+0.39%) |
Jul 18, 2012 | 4.985 | 5.005 | 4.868 | 4.975 | 84,947 | -0.01(-0.20%) |
Jul 17, 2012 | 5.015 | 5.054 | 4.956 | 4.985 | 85,744 | -0.02(-0.39%) |
Jul 16, 2012 | 5.054 | 5.064 | 4.946 | 5.005 | 85,768 | -0.05(-0.97%) |
Jul 13, 2012 | 5.240 | 5.240 | 4.985 | 5.054 | 192,323 | -0.19(-3.56%) |
Jul 12, 2012 | 5.142 | 5.290 | 4.975 | 5.240 | 151,081 | +0.04(+0.75%) |
Jul 11, 2012 | 5.290 | 5.290 | 5.123 | 5.201 | 61,122 | -0.06(-1.12%) |
Jul 10, 2012 | 5.250 | 5.339 | 5.191 | 5.260 | 206,283 | +0.02(+0.37%) |
Jul 09, 2012 | 5.260 | 5.270 | 5.152 | 5.240 | 127,651 | -0.04(-0.74%) |
Jul 06, 2012 | 5.182 | 5.368 | 5.172 | 5.280 | 258,753 | +0.04(+0.75%) |
Jul 05, 2012 | 5.191 | 5.270 | 5.191 | 5.240 | 119,658 | +0.00(+0.00%) |
Jul 03, 2012 | 5.280 | 5.280 | 5.201 | 5.240 | 86,665 | -0.04(-0.74%) |
Jul 02, 2012 | 5.005 | 5.299 | 5.005 | 5.280 | 335,415 | +0.14(+2.67%) |
Jun 29, 2012 | 5.054 | 5.162 | 5.054 | 5.142 | 176,943 | +0.15(+2.95%) |
Jun 28, 2012 | 5.054 | 5.103 | 4.907 | 4.995 | 208,662 | -0.11(-2.12%) |
Jun 27, 2012 | 4.936 | 5.182 | 4.907 | 5.103 | 322,746 | +0.16(+3.17%) |
Jun 26, 2012 | 4.966 | 5.005 | 4.887 | 4.946 | 96,443 | -0.03(-0.59%) |
Jun 25, 2012 | 4.858 | 4.995 | 4.740 | 4.975 | 178,933 | +0.07(+1.40%) |
Jun 22, 2012 | 4.966 | 5.074 | 4.887 | 4.907 | 3,661,871 | -0.06(-1.19%) |
Jun 21, 2012 | 4.917 | 5.240 | 4.838 | 4.966 | 457,753 | +0.02(+0.40%) |
Jun 20, 2012 | 5.152 | 5.152 | 4.671 | 4.946 | 334,215 | -0.22(-4.18%) |
Jun 19, 2012 | 5.162 | 5.260 | 5.005 | 5.162 | 196,387 | +0.00(+0.00%) |
Jun 18, 2012 | 5.142 | 5.250 | 5.103 | 5.162 | 213,714 | -0.03(-0.57%) |
Jun 15, 2012 | 5.240 | 5.250 | 4.858 | 5.191 | 168,069 | -0.05(-0.94%) |
Jun 14, 2012 | 5.083 | 5.260 | 5.064 | 5.240 | 167,586 | +0.02(+0.38%) |
Jun 13, 2012 | 5.348 | 5.348 | 5.088 | 5.221 | 228,563 | -0.13(-2.39%) |
Jun 12, 2012 | 5.466 | 5.535 | 5.221 | 5.348 | 121,915 | -0.09(-1.62%) |
Jun 11, 2012 | 5.790 | 5.829 | 5.309 | 5.437 | 110,206 | -0.33(-5.78%) |
Jun 08, 2012 | 5.535 | 5.878 | 5.329 | 5.770 | 180,032 | +0.24(+4.26%) |
Jun 07, 2012 | 5.525 | 5.643 | 5.329 | 5.535 | 63,954 | +0.03(+0.53%) |
Jun 06, 2012 | 5.240 | 5.505 | 5.162 | 5.505 | 97,787 | +0.37(+7.27%) |
Jun 05, 2012 | 4.907 | 5.172 | 4.877 | 5.132 | 98,532 | +0.19(+3.77%) |
Jun 04, 2012 | 4.946 | 5.044 | 4.799 | 4.946 | 125,679 | -0.03(-0.59%) |
Jun 01, 2012 | 5.054 | 5.054 | 4.799 | 4.975 | 142,452 | -0.15(-2.87%) |
May 31, 2012 | 4.799 | 5.182 | 4.710 | 5.123 | 124,087 | +0.34(+7.19%) |
May 30, 2012 | 5.182 | 5.182 | 4.710 | 4.779 | 191,739 | -0.42(-8.11%) |
May 29, 2012 | 5.162 | 5.299 | 5.103 | 5.201 | 92,818 | +0.10(+1.92%) |
May 25, 2012 | 5.005 | 5.151 | 5.005 | 5.103 | 145,065 | +0.06(+1.17%) |
May 24, 2012 | 5.182 | 5.299 | 5.015 | 5.044 | 257,317 | -0.14(-2.65%) |
May 23, 2012 | 5.358 | 5.496 | 4.985 | 5.182 | 219,315 | -0.26(-4.69%) |
May 22, 2012 | 5.476 | 5.613 | 5.368 | 5.437 | 92,668 | -0.06(-1.07%) |
May 21, 2012 | 5.358 | 5.584 | 5.260 | 5.496 | 100,150 | +0.15(+2.75%) |
May 18, 2012 | 5.682 | 5.697 | 5.299 | 5.348 | 104,083 | -0.32(-5.71%) |
May 17, 2012 | 5.770 | 5.947 | 5.623 | 5.672 | 113,563 | -0.09(-1.53%) |
May 16, 2012 | 5.927 | 5.986 | 5.662 | 5.761 | 99,074 | -0.17(-2.81%) |
May 15, 2012 | 6.202 | 6.271 | 5.859 | 5.927 | 166,463 | -0.27(-4.35%) |
May 14, 2012 | 5.554 | 6.330 | 5.554 | 6.197 | 369,334 | +0.57(+10.21%) |
May 11, 2012 | 5.348 | 5.800 | 4.995 | 5.623 | 391,015 | +0.24(+4.37%) |
May 10, 2012 | 5.643 | 5.643 | 5.348 | 5.388 | 97,496 | -0.22(-3.85%) |
May 09, 2012 | 5.564 | 5.702 | 5.564 | 5.604 | 151,068 | +0.00(+0.00%) |
May 08, 2012 | 6.026 | 6.075 | 5.290 | 5.604 | 299,185 | -0.47(-7.75%) |
May 07, 2012 | 6.104 | 6.114 | 5.967 | 6.075 | 104,617 | -0.08(-1.28%) |
May 04, 2012 | 6.124 | 6.232 | 6.045 | 6.153 | 108,854 | -0.01(-0.16%) |
May 03, 2012 | 6.222 | 6.300 | 6.084 | 6.163 | 280,731 | -0.17(-2.64%) |
May 02, 2012 | 6.065 | 6.349 | 6.026 | 6.330 | 172,251 | +0.19(+3.04%) |