Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.900 | 6.130 | 5.760 | 6.050 | 266,556 | +0.08(+1.34%) |
May 30, 2013 | 6.000 | 6.100 | 5.940 | 5.970 | 101,284 | -0.01(-0.17%) |
May 29, 2013 | 5.860 | 5.990 | 5.830 | 5.980 | 65,869 | +0.05(+0.84%) |
May 28, 2013 | 5.850 | 5.940 | 5.470 | 5.930 | 137,213 | +0.15(+2.60%) |
May 24, 2013 | 5.730 | 5.820 | 5.620 | 5.780 | 0 | +0.01(+0.17%) |
May 23, 2013 | 5.440 | 5.780 | 5.440 | 5.770 | 0 | +0.25(+4.53%) |
May 22, 2013 | 5.740 | 5.820 | 5.500 | 5.520 | 0 | -0.23(-4.00%) |
May 21, 2013 | 5.820 | 5.900 | 5.650 | 5.750 | 82,070 | -0.10(-1.71%) |
May 20, 2013 | 5.820 | 5.890 | 5.670 | 5.850 | 0 | +0.02(+0.34%) |
May 17, 2013 | 5.710 | 5.900 | 5.710 | 5.830 | 0 | +0.14(+2.46%) |
May 16, 2013 | 5.660 | 5.700 | 5.565 | 5.690 | 66,839 | +0.00(+0.00%) |
May 15, 2013 | 5.580 | 5.730 | 5.540 | 5.690 | 0 | +0.05(+0.89%) |
May 13, 2013 | 5.580 | 5.710 | 5.560 | 5.640 | 111,795 | +0.03(+0.53%) |
May 10, 2013 | 5.600 | 5.640 | 5.461 | 5.610 | 0 | -0.03(-0.53%) |
May 09, 2013 | 5.570 | 5.760 | 5.511 | 5.640 | 325,946 | +0.07(+1.26%) |
May 08, 2013 | 5.120 | 5.840 | 5.120 | 5.570 | 0 | +0.14(+2.58%) |
May 07, 2013 | 5.370 | 5.440 | 5.360 | 5.430 | 0 | +0.07(+1.31%) |
May 06, 2013 | 5.310 | 5.370 | 5.270 | 5.360 | 0 | +0.04(+0.75%) |
May 03, 2013 | 5.290 | 5.360 | 5.230 | 5.320 | 0 | +0.09(+1.72%) |
May 02, 2013 | 5.230 | 5.370 | 5.130 | 5.230 | 0 | +0.04(+0.77%) |
May 01, 2013 | 5.270 | 5.330 | 5.160 | 5.190 | 148,908 | -0.13(-2.44%) |
Apr 30, 2013 | 5.180 | 5.330 | 5.180 | 5.320 | 114,952 | +0.11(+2.11%) |
Apr 29, 2013 | 5.180 | 5.210 | 5.160 | 5.210 | 131,539 | +0.03(+0.58%) |
Apr 26, 2013 | 5.220 | 5.220 | 5.150 | 5.180 | 89,344 | -0.06(-1.15%) |
Apr 25, 2013 | 5.400 | 5.490 | 5.230 | 5.240 | 62,781 | -0.12(-2.24%) |
Apr 24, 2013 | 5.210 | 5.360 | 5.170 | 5.360 | 52,449 | +0.10(+1.90%) |
Apr 23, 2013 | 5.210 | 5.260 | 5.110 | 5.260 | 114,794 | +0.14(+2.73%) |
Apr 22, 2013 | 5.270 | 5.270 | 5.090 | 5.120 | 42,560 | -0.16(-3.03%) |
Apr 19, 2013 | 5.090 | 5.290 | 5.090 | 5.280 | 50,511 | +0.19(+3.73%) |
Apr 18, 2013 | 5.110 | 5.160 | 5.010 | 5.090 | 66,030 | +0.01(+0.20%) |
Apr 17, 2013 | 5.180 | 5.340 | 5.050 | 5.080 | 97,072 | -0.16(-3.05%) |
Apr 16, 2013 | 5.420 | 5.450 | 5.220 | 5.240 | 174,295 | -0.11(-2.06%) |
Apr 15, 2013 | 5.350 | 5.380 | 5.330 | 5.350 | 208,262 | +0.00(+0.00%) |
Apr 12, 2013 | 5.280 | 5.360 | 5.250 | 5.350 | 43,646 | +0.01(+0.19%) |
Apr 11, 2013 | 5.320 | 5.350 | 5.290 | 5.340 | 20,869 | +0.02(+0.38%) |
Apr 10, 2013 | 5.210 | 5.340 | 5.201 | 5.320 | 58,142 | +0.10(+1.92%) |
Apr 09, 2013 | 5.230 | 5.269 | 5.210 | 5.220 | 60,593 | -0.01(-0.19%) |
Apr 08, 2013 | 5.040 | 5.230 | 5.030 | 5.230 | 151,007 | +0.18(+3.56%) |
Apr 05, 2013 | 4.950 | 5.100 | 4.900 | 5.050 | 80,624 | -0.01(-0.20%) |
Apr 04, 2013 | 5.150 | 5.170 | 5.030 | 5.060 | 65,584 | -0.09(-1.75%) |
Apr 03, 2013 | 5.180 | 5.230 | 5.120 | 5.150 | 92,505 | -0.03(-0.58%) |
Apr 02, 2013 | 5.400 | 5.410 | 5.160 | 5.180 | 120,202 | -0.16(-3.00%) |
Apr 01, 2013 | 5.300 | 5.370 | 5.290 | 5.340 | 88,824 | +0.03(+0.56%) |
Mar 28, 2013 | 5.350 | 5.360 | 5.300 | 5.310 | 69,607 | -0.01(-0.19%) |
Mar 27, 2013 | 5.170 | 5.380 | 5.170 | 5.320 | 71,896 | +0.11(+2.11%) |
Mar 26, 2013 | 5.460 | 5.460 | 5.130 | 5.210 | 79,727 | -0.19(-3.52%) |
Mar 25, 2013 | 5.410 | 5.440 | 5.300 | 5.400 | 51,849 | +0.02(+0.37%) |
Mar 22, 2013 | 5.450 | 5.450 | 5.350 | 5.380 | 41,111 | -0.01(-0.19%) |
Mar 21, 2013 | 5.370 | 5.460 | 5.342 | 5.390 | 37,256 | -0.06(-1.10%) |
Mar 20, 2013 | 5.450 | 5.490 | 5.340 | 5.450 | 61,364 | +0.01(+0.18%) |
Mar 19, 2013 | 5.450 | 5.500 | 5.410 | 5.440 | 84,861 | -0.01(-0.18%) |
Mar 18, 2013 | 5.330 | 5.500 | 5.300 | 5.450 | 33,275 | +0.01(+0.18%) |
Mar 15, 2013 | 5.450 | 5.520 | 5.420 | 5.440 | 146,057 | -0.03(-0.55%) |
Mar 14, 2013 | 5.420 | 5.480 | 5.290 | 5.470 | 87,157 | +0.06(+1.11%) |
Mar 13, 2013 | 5.320 | 5.440 | 5.320 | 5.410 | 34,776 | +0.08(+1.50%) |
Mar 12, 2013 | 5.430 | 5.450 | 5.320 | 5.330 | 26,110 | -0.10(-1.84%) |
Mar 11, 2013 | 5.470 | 5.480 | 5.360 | 5.430 | 41,913 | -0.08(-1.45%) |
Mar 08, 2013 | 5.560 | 5.560 | 5.340 | 5.510 | 64,044 | +0.01(+0.18%) |
Mar 07, 2013 | 5.380 | 5.520 | 5.240 | 5.500 | 69,663 | +0.10(+1.85%) |
Mar 06, 2013 | 5.230 | 5.400 | 5.090 | 5.400 | 73,349 | +0.21(+4.05%) |
Mar 05, 2013 | 5.300 | 5.400 | 5.161 | 5.190 | 177,061 | -0.05(-0.95%) |
Mar 04, 2013 | 5.270 | 5.500 | 5.210 | 5.240 | 83,821 | -0.03(-0.57%) |
Mar 01, 2013 | 5.230 | 5.330 | 5.150 | 5.270 | 71,151 | -0.02(-0.38%) |
Feb 28, 2013 | 5.570 | 5.580 | 5.290 | 5.290 | 132,424 | -0.26(-4.68%) |
Feb 27, 2013 | 5.420 | 5.640 | 5.420 | 5.550 | 68,670 | +0.11(+2.02%) |
Feb 26, 2013 | 5.380 | 5.460 | 5.302 | 5.440 | 66,182 | +0.11(+2.06%) |
Feb 25, 2013 | 5.750 | 5.750 | 5.320 | 5.330 | 53,699 | -0.37(-6.49%) |
Feb 22, 2013 | 5.770 | 5.770 | 5.655 | 5.700 | 72,482 | -0.04(-0.70%) |
Feb 21, 2013 | 5.800 | 5.890 | 5.650 | 5.740 | 96,121 | -0.07(-1.20%) |
Feb 20, 2013 | 5.900 | 5.950 | 5.810 | 5.810 | 71,445 | -0.09(-1.53%) |
Feb 19, 2013 | 5.740 | 5.950 | 5.730 | 5.900 | 211,357 | +0.16(+2.79%) |
Feb 15, 2013 | 5.550 | 5.760 | 5.520 | 5.740 | 180,419 | +0.23(+4.17%) |
Feb 14, 2013 | 5.210 | 5.640 | 5.210 | 5.510 | 751,749 | +0.23(+4.36%) |
Feb 13, 2013 | 5.310 | 5.390 | 5.225 | 5.280 | 96,948 | -0.09(-1.68%) |
Feb 12, 2013 | 5.500 | 5.510 | 5.340 | 5.370 | 117,614 | -0.15(-2.72%) |
Feb 11, 2013 | 5.460 | 5.540 | 5.460 | 5.520 | 80,084 | +0.04(+0.73%) |
Feb 08, 2013 | 5.580 | 5.620 | 5.460 | 5.480 | 64,911 | -0.07(-1.26%) |
Feb 07, 2013 | 5.620 | 5.620 | 5.550 | 5.550 | 50,275 | -0.09(-1.60%) |
Feb 06, 2013 | 5.440 | 5.650 | 5.440 | 5.640 | 78,877 | +0.21(+3.87%) |
Feb 04, 2013 | 5.640 | 5.640 | 5.400 | 5.430 | 113,815 | -0.27(-4.74%) |
Feb 01, 2013 | 5.690 | 5.750 | 5.620 | 5.700 | 140,393 | +0.03(+0.53%) |
Jan 31, 2013 | 5.490 | 5.720 | 5.480 | 5.670 | 113,956 | +0.19(+3.47%) |
Jan 30, 2013 | 5.570 | 5.650 | 5.470 | 5.480 | 146,122 | -0.12(-2.14%) |
Jan 29, 2013 | 5.470 | 5.700 | 5.470 | 5.600 | 320,193 | +0.11(+2.00%) |
Jan 28, 2013 | 5.500 | 5.560 | 5.406 | 5.490 | 149,373 | +0.02(+0.37%) |
Jan 25, 2013 | 5.580 | 5.590 | 5.440 | 5.470 | 52,566 | -0.06(-1.08%) |
Jan 24, 2013 | 5.570 | 5.630 | 5.501 | 5.530 | 64,515 | -0.05(-0.90%) |
Jan 23, 2013 | 5.650 | 5.660 | 5.560 | 5.580 | 358,968 | -0.04(-0.71%) |
Jan 22, 2013 | 5.480 | 5.650 | 5.450 | 5.620 | 168,119 | +0.16(+2.93%) |
Jan 18, 2013 | 5.410 | 5.510 | 5.410 | 5.460 | 88,037 | +0.05(+0.92%) |
Jan 17, 2013 | 5.410 | 5.450 | 5.360 | 5.410 | 71,571 | +0.04(+0.74%) |
Jan 16, 2013 | 5.390 | 5.430 | 5.350 | 5.370 | 76,152 | -0.05(-0.92%) |
Jan 15, 2013 | 5.220 | 5.420 | 5.220 | 5.420 | 54,852 | +0.17(+3.24%) |
Jan 14, 2013 | 5.150 | 5.270 | 5.130 | 5.250 | 67,759 | -0.01(-0.19%) |
Jan 11, 2013 | 5.320 | 5.400 | 5.220 | 5.260 | 95,344 | -0.05(-0.94%) |
Jan 10, 2013 | 5.140 | 5.319 | 5.073 | 5.310 | 56,723 | +0.18(+3.51%) |
Jan 09, 2013 | 5.150 | 5.250 | 5.060 | 5.130 | 91,293 | -0.02(-0.39%) |
Jan 08, 2013 | 5.350 | 5.350 | 5.080 | 5.150 | 198,227 | -0.21(-3.92%) |
Jan 07, 2013 | 5.420 | 5.420 | 5.170 | 5.360 | 76,993 | -0.12(-2.19%) |
Jan 04, 2013 | 5.560 | 5.650 | 5.470 | 5.480 | 167,658 | -0.04(-0.72%) |
Jan 03, 2013 | 5.370 | 5.520 | 5.290 | 5.520 | 123,591 | +0.16(+2.99%) |
Jan 02, 2013 | 5.220 | 5.390 | 4.920 | 5.360 | 215,932 | +0.44(+8.94%) |
Dec 31, 2012 | 4.880 | 5.010 | 4.880 | 4.920 | 114,171 | +0.02(+0.41%) |
Dec 28, 2012 | 5.110 | 5.110 | 4.880 | 4.900 | 177,490 | -0.23(-4.48%) |
Dec 27, 2012 | 5.230 | 5.230 | 5.080 | 5.130 | 66,815 | -0.08(-1.54%) |
Dec 26, 2012 | 5.130 | 5.320 | 5.100 | 5.210 | 157,042 | +0.11(+2.16%) |
Dec 24, 2012 | 4.970 | 5.270 | 4.970 | 5.100 | 123,946 | -0.23(-4.32%) |
Dec 21, 2012 | 5.120 | 5.400 | 5.073 | 5.330 | 442,127 | +0.14(+2.70%) |
Dec 20, 2012 | 5.100 | 5.230 | 5.080 | 5.190 | 180,004 | +0.08(+1.57%) |
Dec 19, 2012 | 5.120 | 5.150 | 5.030 | 5.110 | 70,114 | -0.03(-0.58%) |
Dec 18, 2012 | 4.970 | 5.150 | 4.921 | 5.140 | 113,834 | +0.19(+3.84%) |
Dec 17, 2012 | 4.750 | 4.950 | 4.700 | 4.950 | 67,050 | +0.25(+5.32%) |
Dec 14, 2012 | 4.720 | 4.770 | 4.660 | 4.700 | 83,503 | -0.02(-0.42%) |
Dec 13, 2012 | 4.910 | 4.950 | 4.720 | 4.720 | 49,026 | -0.17(-3.48%) |
Dec 12, 2012 | 4.940 | 4.990 | 4.860 | 4.890 | 63,057 | -0.04(-0.81%) |
Dec 11, 2012 | 4.840 | 4.930 | 4.780 | 4.930 | 158,840 | +0.15(+3.14%) |
Dec 10, 2012 | 4.710 | 4.800 | 4.700 | 4.780 | 59,411 | +0.08(+1.70%) |
Dec 07, 2012 | 4.840 | 4.840 | 4.670 | 4.700 | 44,474 | -0.09(-1.88%) |
Dec 06, 2012 | 4.910 | 4.930 | 4.650 | 4.790 | 157,566 | -0.11(-2.24%) |
Dec 05, 2012 | 5.000 | 5.000 | 4.890 | 4.900 | 36,938 | -0.06(-1.21%) |
Dec 04, 2012 | 5.030 | 5.030 | 4.800 | 4.960 | 43,194 | +0.03(+0.61%) |
Nov 30, 2012 | 4.820 | 4.990 | 4.750 | 4.930 | 89,655 | +0.13(+2.71%) |
Nov 29, 2012 | 4.730 | 4.800 | 4.680 | 4.800 | 55,025 | +0.15(+3.23%) |
Nov 28, 2012 | 4.550 | 4.700 | 4.541 | 4.650 | 83,997 | +0.09(+1.97%) |
Nov 27, 2012 | 4.700 | 4.780 | 4.510 | 4.560 | 131,010 | -0.14(-2.98%) |
Nov 26, 2012 | 4.740 | 4.790 | 4.650 | 4.700 | 60,721 | -0.04(-0.84%) |
Nov 23, 2012 | 4.630 | 4.750 | 4.530 | 4.740 | 28,403 | +0.14(+3.04%) |
Nov 21, 2012 | 4.490 | 4.640 | 4.490 | 4.600 | 54,759 | +0.12(+2.68%) |
Nov 20, 2012 | 4.580 | 4.660 | 4.350 | 4.480 | 175,520 | -0.13(-2.82%) |
Nov 19, 2012 | 4.570 | 4.690 | 4.530 | 4.610 | 76,030 | +0.12(+2.67%) |
Nov 16, 2012 | 4.510 | 4.600 | 4.450 | 4.490 | 80,598 | -0.03(-0.66%) |
Nov 15, 2012 | 4.590 | 4.750 | 4.510 | 4.520 | 57,811 | -0.08(-1.74%) |
Nov 14, 2012 | 4.750 | 4.840 | 4.550 | 4.600 | 54,306 | -0.14(-2.95%) |
Nov 13, 2012 | 4.800 | 4.919 | 4.730 | 4.740 | 109,626 | -0.11(-2.27%) |
Nov 12, 2012 | 4.840 | 5.000 | 4.730 | 4.850 | 67,114 | +0.02(+0.41%) |
Nov 09, 2012 | 4.590 | 4.880 | 4.590 | 4.830 | 106,908 | +0.26(+5.69%) |
Nov 08, 2012 | 4.770 | 4.815 | 4.570 | 4.570 | 66,724 | -0.21(-4.39%) |
Nov 07, 2012 | 4.880 | 4.980 | 4.770 | 4.780 | 104,096 | -0.20(-4.02%) |
Nov 06, 2012 | 4.940 | 5.070 | 4.900 | 4.980 | 93,569 | +0.06(+1.22%) |
Nov 05, 2012 | 4.710 | 4.990 | 4.650 | 4.920 | 53,842 | +0.17(+3.58%) |
Nov 02, 2012 | 4.700 | 4.840 | 4.700 | 4.750 | 123,960 | +0.07(+1.50%) |
Nov 01, 2012 | 4.710 | 4.740 | 4.620 | 4.680 | 170,426 | -0.02(-0.43%) |
Oct 31, 2012 | 4.790 | 4.800 | 4.590 | 4.700 | 182,666 | -0.10(-2.08%) |
Oct 26, 2012 | 4.890 | 4.800 | 4.800 | 4.800 | 16,200 | -0.08(-1.64%) |
Oct 25, 2012 | 4.920 | 4.920 | 4.760 | 4.880 | 25,882 | +0.04(+0.83%) |
Oct 24, 2012 | 4.770 | 4.940 | 4.758 | 4.840 | 50,640 | +0.09(+1.89%) |
Oct 23, 2012 | 4.800 | 4.845 | 4.720 | 4.750 | 81,712 | -0.07(-1.45%) |
Oct 19, 2012 | 4.930 | 5.030 | 4.800 | 4.820 | 87,294 | -0.15(-3.02%) |
Oct 18, 2012 | 5.190 | 5.190 | 4.970 | 4.970 | 115,894 | -0.21(-4.05%) |
Oct 17, 2012 | 5.100 | 5.180 | 5.100 | 5.180 | 33,532 | +0.07(+1.37%) |
Oct 16, 2012 | 5.110 | 5.150 | 5.050 | 5.110 | 31,777 | +0.03(+0.59%) |
Oct 15, 2012 | 5.120 | 5.120 | 5.000 | 5.080 | 54,850 | -0.03(-0.59%) |
Oct 12, 2012 | 5.110 | 5.242 | 5.050 | 5.110 | 44,596 | -0.01(-0.20%) |
Oct 11, 2012 | 5.110 | 5.168 | 5.050 | 5.120 | 65,066 | +0.08(+1.59%) |
Oct 10, 2012 | 5.150 | 5.170 | 4.980 | 5.040 | 123,451 | -0.13(-2.51%) |
Oct 09, 2012 | 5.300 | 5.300 | 5.150 | 5.170 | 50,988 | -0.14(-2.64%) |
Oct 08, 2012 | 5.260 | 5.400 | 5.220 | 5.310 | 73,711 | +0.00(+0.00%) |
Oct 05, 2012 | 5.170 | 5.350 | 5.150 | 5.310 | 224,067 | +0.16(+3.11%) |
Oct 04, 2012 | 5.130 | 5.170 | 5.040 | 5.150 | 59,047 | +0.07(+1.38%) |
Oct 03, 2012 | 5.000 | 5.180 | 5.000 | 5.080 | 58,321 | +0.06(+1.20%) |
Oct 02, 2012 | 5.180 | 5.180 | 4.990 | 5.020 | 83,033 | -0.12(-2.33%) |
Oct 01, 2012 | 5.030 | 5.220 | 5.030 | 5.140 | 67,023 | +0.14(+2.80%) |
Sep 28, 2012 | 5.140 | 5.140 | 5.000 | 5.000 | 80,826 | -0.18(-3.47%) |
Sep 27, 2012 | 5.070 | 5.230 | 5.070 | 5.180 | 118,703 | +0.16(+3.19%) |
Sep 26, 2012 | 5.110 | 5.160 | 4.960 | 5.020 | 90,023 | -0.08(-1.57%) |
Sep 25, 2012 | 5.250 | 5.340 | 5.090 | 5.100 | 98,697 | -0.10(-1.92%) |
Sep 24, 2012 | 5.120 | 5.290 | 5.050 | 5.200 | 97,297 | +0.05(+0.97%) |
Sep 21, 2012 | 5.260 | 5.260 | 5.070 | 5.150 | 572,141 | +0.00(+0.00%) |
Sep 20, 2012 | 5.220 | 5.290 | 5.080 | 5.150 | 67,506 | -0.10(-1.90%) |
Sep 19, 2012 | 5.330 | 5.330 | 5.200 | 5.250 | 61,979 | -0.04(-0.76%) |
Sep 18, 2012 | 5.400 | 5.400 | 5.260 | 5.290 | 69,144 | -0.13(-2.40%) |
Sep 17, 2012 | 5.300 | 5.430 | 5.222 | 5.420 | 74,413 | +0.06(+1.12%) |
Sep 14, 2012 | 5.230 | 5.390 | 5.080 | 5.360 | 175,373 | +0.18(+3.47%) |
Sep 13, 2012 | 5.030 | 5.200 | 4.890 | 5.180 | 139,862 | +0.15(+2.98%) |
Sep 12, 2012 | 5.050 | 5.060 | 4.890 | 5.030 | 146,035 | -0.02(-0.40%) |
Sep 11, 2012 | 5.040 | 5.088 | 5.000 | 5.050 | 52,895 | +0.01(+0.20%) |
Sep 10, 2012 | 5.110 | 5.120 | 5.020 | 5.040 | 124,096 | -0.09(-1.75%) |
Sep 07, 2012 | 5.110 | 5.180 | 5.050 | 5.130 | 51,588 | +0.05(+0.98%) |
Sep 06, 2012 | 5.050 | 5.230 | 4.920 | 5.080 | 105,519 | +0.08(+1.60%) |
Sep 05, 2012 | 5.230 | 5.230 | 4.900 | 5.000 | 99,751 | -0.01(-0.20%) |
Sep 04, 2012 | 5.000 | 5.100 | 4.970 | 5.010 | 110,353 | +0.02(+0.40%) |
Aug 31, 2012 | 5.050 | 5.130 | 4.960 | 4.990 | 39,583 | +0.01(+0.20%) |
Aug 30, 2012 | 5.050 | 5.050 | 4.970 | 4.980 | 35,634 | -0.11(-2.16%) |
Aug 29, 2012 | 5.000 | 5.100 | 5.000 | 5.090 | 47,208 | +0.04(+0.79%) |
Aug 27, 2012 | 5.110 | 5.110 | 4.974 | 5.050 | 34,245 | -0.05(-0.98%) |
Aug 24, 2012 | 5.200 | 5.200 | 5.000 | 5.100 | 47,836 | -0.13(-2.49%) |
Aug 23, 2012 | 5.210 | 5.250 | 5.150 | 5.230 | 60,400 | +0.00(+0.00%) |
Aug 22, 2012 | 5.170 | 5.300 | 5.100 | 5.230 | 48,421 | +0.03(+0.58%) |
Aug 21, 2012 | 5.300 | 5.390 | 5.170 | 5.200 | 65,856 | -0.08(-1.52%) |
Aug 20, 2012 | 5.220 | 5.280 | 5.080 | 5.280 | 39,617 | +0.03(+0.57%) |
Aug 17, 2012 | 4.970 | 5.250 | 4.960 | 5.250 | 79,942 | +0.26(+5.21%) |
Aug 16, 2012 | 4.950 | 5.000 | 4.850 | 4.990 | 64,368 | +0.05(+1.01%) |
Aug 15, 2012 | 4.830 | 5.000 | 4.830 | 4.940 | 48,262 | +0.10(+2.07%) |
Aug 14, 2012 | 4.950 | 5.100 | 4.820 | 4.840 | 91,299 | -0.08(-1.63%) |
Aug 13, 2012 | 4.890 | 4.970 | 4.820 | 4.920 | 81,660 | +0.06(+1.23%) |
Aug 10, 2012 | 5.060 | 5.060 | 4.850 | 4.860 | 105,912 | -0.21(-4.14%) |
Aug 09, 2012 | 5.180 | 5.240 | 5.040 | 5.070 | 59,503 | -0.14(-2.69%) |
Aug 08, 2012 | 5.210 | 5.290 | 5.200 | 5.210 | 60,989 | -0.05(-0.95%) |
Aug 07, 2012 | 5.350 | 5.390 | 5.250 | 5.260 | 73,370 | -0.02(-0.38%) |
Aug 06, 2012 | 5.140 | 5.400 | 5.070 | 5.280 | 66,661 | +0.13(+2.52%) |
Aug 03, 2012 | 5.100 | 5.230 | 5.070 | 5.150 | 95,939 | +0.17(+3.41%) |
Aug 02, 2012 | 5.400 | 5.400 | 4.980 | 4.980 | 109,007 | +0.15(+3.11%) |
Aug 01, 2012 | 5.150 | 5.150 | 4.810 | 4.830 | 122,644 | -0.27(-5.29%) |
Jul 31, 2012 | 5.000 | 5.150 | 4.810 | 5.100 | 76,066 | +0.06(+1.19%) |
Jul 30, 2012 | 5.050 | 5.100 | 4.980 | 5.040 | 51,483 | -0.02(-0.40%) |
Jul 27, 2012 | 4.750 | 5.070 | 4.610 | 5.060 | 163,305 | +0.34(+7.20%) |
Jul 26, 2012 | 5.010 | 5.010 | 4.710 | 4.720 | 71,199 | -0.17(-3.48%) |
Jul 25, 2012 | 5.000 | 5.020 | 4.880 | 4.890 | 40,937 | -0.04(-0.81%) |
Jul 24, 2012 | 5.170 | 5.190 | 4.910 | 4.930 | 95,653 | -0.19(-3.71%) |
Jul 23, 2012 | 5.280 | 5.340 | 5.000 | 5.120 | 67,099 | -0.31(-5.71%) |
Jul 20, 2012 | 5.410 | 5.450 | 5.350 | 5.430 | 85,090 | -0.07(-1.27%) |
Jul 19, 2012 | 5.490 | 5.580 | 5.410 | 5.500 | 65,353 | +0.02(+0.36%) |
Jul 18, 2012 | 5.340 | 5.480 | 5.340 | 5.480 | 87,383 | +0.15(+2.81%) |
Jul 17, 2012 | 5.450 | 5.450 | 5.330 | 5.330 | 31,928 | -0.06(-1.11%) |
Jul 16, 2012 | 5.420 | 5.470 | 5.360 | 5.390 | 68,438 | -0.04(-0.74%) |
Jul 13, 2012 | 5.350 | 5.450 | 5.300 | 5.430 | 73,117 | +0.13(+2.45%) |
Jul 12, 2012 | 5.330 | 5.380 | 5.200 | 5.300 | 73,878 | -0.08(-1.49%) |
Jul 11, 2012 | 5.380 | 5.430 | 5.330 | 5.380 | 49,391 | +0.03(+0.56%) |
Jul 10, 2012 | 5.460 | 5.460 | 5.290 | 5.350 | 85,985 | -0.04(-0.74%) |
Jul 09, 2012 | 5.450 | 5.450 | 5.330 | 5.390 | 139,738 | -0.08(-1.46%) |
Jul 06, 2012 | 5.400 | 5.490 | 5.290 | 5.470 | 70,221 | +0.00(+0.00%) |
Jul 05, 2012 | 5.470 | 5.500 | 5.410 | 5.470 | 58,195 | -0.02(-0.36%) |
Jul 03, 2012 | 5.370 | 5.490 | 5.355 | 5.490 | 79,183 | +0.12(+2.23%) |
Jul 02, 2012 | 5.240 | 5.370 | 5.140 | 5.370 | 121,155 | +0.13(+2.48%) |
Jun 29, 2012 | 5.240 | 5.260 | 5.130 | 5.240 | 124,299 | +0.14(+2.75%) |
Jun 28, 2012 | 5.070 | 5.100 | 4.950 | 5.100 | 119,765 | -0.01(-0.20%) |
Jun 27, 2012 | 4.950 | 5.110 | 4.810 | 5.110 | 126,802 | +0.19(+3.86%) |
Jun 26, 2012 | 4.860 | 4.960 | 4.820 | 4.920 | 70,915 | +0.09(+1.86%) |
Jun 25, 2012 | 4.680 | 4.875 | 4.560 | 4.830 | 52,931 | +0.06(+1.26%) |
Jun 22, 2012 | 4.620 | 4.780 | 4.620 | 4.770 | 260,906 | +0.21(+4.72%) |
Jun 21, 2012 | 4.870 | 4.880 | 4.530 | 4.555 | 129,279 | -0.31(-6.28%) |
Jun 20, 2012 | 4.820 | 4.940 | 4.690 | 4.860 | 123,866 | +0.05(+1.04%) |
Jun 19, 2012 | 4.700 | 4.820 | 4.670 | 4.810 | 88,318 | +0.15(+3.22%) |
Jun 18, 2012 | 4.740 | 4.740 | 4.580 | 4.660 | 64,802 | -0.12(-2.51%) |
Jun 15, 2012 | 4.620 | 4.800 | 4.540 | 4.780 | 173,608 | +0.15(+3.24%) |
Jun 14, 2012 | 4.540 | 4.710 | 4.520 | 4.630 | 61,476 | +0.11(+2.43%) |
Jun 13, 2012 | 4.500 | 4.580 | 4.470 | 4.520 | 94,829 | -0.03(-0.66%) |
Jun 12, 2012 | 4.510 | 4.590 | 4.410 | 4.550 | 59,670 | +0.09(+2.02%) |
Jun 11, 2012 | 4.750 | 4.840 | 4.460 | 4.460 | 123,072 | -0.27(-5.71%) |
Jun 08, 2012 | 4.660 | 4.750 | 4.480 | 4.730 | 191,290 | +0.05(+1.07%) |
Jun 07, 2012 | 4.750 | 4.750 | 4.580 | 4.680 | 103,625 | +0.03(+0.65%) |
Jun 06, 2012 | 4.410 | 4.670 | 4.410 | 4.650 | 104,067 | +0.30(+6.90%) |
Jun 05, 2012 | 4.380 | 4.510 | 4.320 | 4.350 | 77,922 | -0.08(-1.81%) |
Jun 04, 2012 | 4.240 | 4.460 | 4.190 | 4.430 | 86,064 | +0.23(+5.48%) |