Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 5.485 | 5.503 | 5.423 | 5.459 | 7,950 | +0.09(+1.64%) |
Mar 27, 2013 | 5.459 | 5.459 | 5.353 | 5.371 | 2,891 | -0.05(-0.97%) |
Mar 26, 2013 | 5.362 | 5.485 | 5.362 | 5.423 | 2,950 | +0.02(+0.33%) |
Mar 25, 2013 | 5.327 | 5.423 | 5.283 | 5.406 | 19,354 | +0.08(+1.49%) |
Mar 22, 2013 | 5.318 | 5.353 | 5.271 | 5.327 | 73,129 | +0.03(+0.50%) |
Mar 21, 2013 | 5.274 | 5.318 | 5.265 | 5.300 | 11,595 | +0.04(+0.67%) |
Mar 20, 2013 | 5.247 | 5.265 | 5.239 | 5.265 | 2,725 | +0.02(+0.34%) |
Mar 19, 2013 | 5.247 | 5.300 | 5.239 | 5.247 | 11,556 | -0.02(-0.33%) |
Mar 18, 2013 | 5.239 | 5.274 | 5.239 | 5.265 | 5,860 | +0.01(+0.17%) |
Mar 15, 2013 | 5.224 | 5.265 | 5.224 | 5.256 | 5,030 | -0.04(-0.66%) |
Mar 14, 2013 | 5.300 | 5.335 | 5.230 | 5.291 | 39,516 | +0.04(+0.67%) |
Mar 13, 2013 | 5.256 | 5.256 | 5.256 | 5.256 | 1,141 | +0.00(+0.00%) |
Mar 12, 2013 | 5.198 | 5.265 | 5.198 | 5.256 | 9,615 | -0.02(-0.33%) |
Mar 11, 2013 | 5.274 | 5.274 | 5.169 | 5.274 | 1,700 | +0.00(+0.00%) |
Mar 08, 2013 | 5.300 | 5.300 | 5.247 | 5.274 | 6,050 | +0.01(+0.17%) |
Mar 07, 2013 | 5.247 | 5.317 | 5.239 | 5.265 | 41,124 | +0.00(+0.00%) |
Mar 06, 2013 | 5.370 | 5.370 | 5.253 | 5.265 | 6,164 | -0.08(-1.48%) |
Mar 05, 2013 | 5.335 | 5.361 | 5.296 | 5.344 | 11,186 | +0.09(+1.67%) |
Mar 04, 2013 | 5.300 | 5.335 | 5.249 | 5.256 | 18,490 | -0.02(-0.33%) |
Mar 01, 2013 | 5.379 | 5.379 | 5.239 | 5.274 | 4,336 | -0.07(-1.31%) |
Feb 28, 2013 | 5.475 | 5.510 | 5.300 | 5.344 | 107,724 | -0.12(-2.24%) |
Feb 27, 2013 | 5.282 | 5.475 | 5.282 | 5.466 | 132,488 | +0.11(+2.13%) |
Feb 26, 2013 | 5.274 | 5.370 | 5.265 | 5.352 | 11,228 | +0.06(+1.16%) |
Feb 22, 2013 | 5.239 | 5.370 | 5.239 | 5.291 | 61,704 | +0.07(+1.34%) |
Feb 21, 2013 | 5.344 | 5.431 | 5.221 | 5.221 | 67,171 | -0.20(-3.72%) |
Feb 20, 2013 | 5.458 | 5.493 | 5.370 | 5.423 | 12,667 | -0.08(-1.43%) |
Feb 19, 2013 | 5.501 | 5.536 | 5.501 | 5.501 | 1,565 | +0.07(+1.29%) |
Feb 15, 2013 | 5.493 | 5.534 | 5.379 | 5.431 | 37,238 | -0.05(-0.96%) |
Feb 14, 2013 | 5.528 | 5.528 | 5.484 | 5.484 | 299 | -0.04(-0.63%) |
Feb 13, 2013 | 5.484 | 5.519 | 5.484 | 5.519 | 92,405 | -0.03(-0.47%) |
Feb 12, 2013 | 5.526 | 5.580 | 5.493 | 5.545 | 8,312 | -0.05(-0.94%) |
Feb 11, 2013 | 5.536 | 5.598 | 5.449 | 5.598 | 10,729 | -0.01(-0.16%) |
Feb 08, 2013 | 5.585 | 5.607 | 5.449 | 5.607 | 10,925 | +0.04(+0.79%) |
Feb 07, 2013 | 5.516 | 5.563 | 5.440 | 5.563 | 10,068 | +0.04(+0.79%) |
Feb 06, 2013 | 5.519 | 5.589 | 5.440 | 5.519 | 7,155 | +0.05(+0.96%) |
Feb 04, 2013 | 5.475 | 5.477 | 5.431 | 5.466 | 2,853 | -0.01(-0.16%) |
Feb 01, 2013 | 5.554 | 5.580 | 5.370 | 5.475 | 16,378 | -0.09(-1.57%) |
Jan 31, 2013 | 5.212 | 5.563 | 5.160 | 5.563 | 48,925 | +0.24(+4.44%) |
Jan 30, 2013 | 5.501 | 5.501 | 5.274 | 5.326 | 38,693 | -0.23(-4.10%) |
Jan 29, 2013 | 5.423 | 5.554 | 5.274 | 5.554 | 23,375 | +0.12(+2.26%) |
Jan 28, 2013 | 5.466 | 5.466 | 5.361 | 5.431 | 6,703 | -0.04(-0.80%) |
Jan 25, 2013 | 5.453 | 5.475 | 5.431 | 5.475 | 7,763 | +0.01(+0.16%) |
Jan 24, 2013 | 5.326 | 5.510 | 5.309 | 5.466 | 31,791 | +0.02(+0.32%) |
Jan 23, 2013 | 5.510 | 5.519 | 5.423 | 5.449 | 8,741 | -0.05(-0.96%) |
Jan 22, 2013 | 5.265 | 5.510 | 5.265 | 5.501 | 26,413 | +0.07(+1.29%) |
Jan 18, 2013 | 5.379 | 5.449 | 5.234 | 5.431 | 11,225 | +0.02(+0.32%) |
Jan 17, 2013 | 5.396 | 5.423 | 5.256 | 5.414 | 10,844 | +0.02(+0.32%) |
Jan 16, 2013 | 5.282 | 5.423 | 5.098 | 5.396 | 31,487 | +0.05(+0.98%) |
Jan 15, 2013 | 5.300 | 5.436 | 5.239 | 5.344 | 23,015 | -0.02(-0.33%) |
Jan 14, 2013 | 5.221 | 5.361 | 5.212 | 5.361 | 25,914 | +0.06(+1.16%) |
Jan 11, 2013 | 5.125 | 5.335 | 5.125 | 5.300 | 62,654 | +0.17(+3.24%) |
Jan 10, 2013 | 5.081 | 5.239 | 5.011 | 5.133 | 19,044 | +0.04(+0.69%) |
Jan 09, 2013 | 5.090 | 5.160 | 4.993 | 5.098 | 52,713 | +0.02(+0.34%) |
Jan 08, 2013 | 5.042 | 5.247 | 5.011 | 5.081 | 38,121 | -0.08(-1.53%) |
Jan 07, 2013 | 5.107 | 5.230 | 5.090 | 5.160 | 4,224 | +0.01(+0.17%) |
Jan 04, 2013 | 5.256 | 5.256 | 5.151 | 5.151 | 1,826 | -0.04(-0.68%) |
Jan 03, 2013 | 5.125 | 5.212 | 5.081 | 5.186 | 8,482 | +0.14(+2.78%) |
Jan 02, 2013 | 5.002 | 5.256 | 5.002 | 5.046 | 72,930 | -0.04(-0.78%) |
Dec 31, 2012 | 5.125 | 5.252 | 5.046 | 5.085 | 22,627 | -0.04(-0.77%) |
Dec 28, 2012 | 5.081 | 5.256 | 5.081 | 5.125 | 13,959 | +0.04(+0.86%) |
Dec 27, 2012 | 5.300 | 5.300 | 5.011 | 5.081 | 20,794 | -0.18(-3.49%) |
Dec 26, 2012 | 5.247 | 5.265 | 5.107 | 5.265 | 19,851 | +0.11(+2.04%) |
Dec 24, 2012 | 5.177 | 5.247 | 4.985 | 5.160 | 21,201 | -0.10(-1.83%) |
Dec 21, 2012 | 5.309 | 5.309 | 5.133 | 5.256 | 123,236 | -0.14(-2.60%) |
Dec 20, 2012 | 5.361 | 5.475 | 5.282 | 5.396 | 36,483 | -0.18(-3.14%) |
Dec 19, 2012 | 5.423 | 5.571 | 5.282 | 5.571 | 25,909 | +0.17(+3.08%) |
Dec 18, 2012 | 5.265 | 5.554 | 5.256 | 5.405 | 12,758 | +0.00(+0.00%) |
Dec 17, 2012 | 5.221 | 5.458 | 5.055 | 5.405 | 11,744 | +0.24(+4.58%) |
Dec 14, 2012 | 5.256 | 5.274 | 5.169 | 5.169 | 11,084 | -0.09(-1.67%) |
Dec 13, 2012 | 5.177 | 5.256 | 5.177 | 5.256 | 12,107 | -0.11(-2.12%) |
Dec 12, 2012 | 5.335 | 5.370 | 5.212 | 5.370 | 15,847 | +0.00(+0.00%) |
Dec 11, 2012 | 5.414 | 5.484 | 5.256 | 5.370 | 163,560 | -0.11(-2.08%) |
Dec 10, 2012 | 5.694 | 5.694 | 5.431 | 5.484 | 32,870 | -0.21(-3.69%) |
Dec 07, 2012 | 5.607 | 5.694 | 5.458 | 5.694 | 14,053 | +0.06(+1.09%) |
Dec 06, 2012 | 5.536 | 5.633 | 5.449 | 5.633 | 22,609 | +0.04(+0.63%) |
Dec 05, 2012 | 5.589 | 5.598 | 5.466 | 5.598 | 13,481 | +0.00(+0.00%) |
Dec 04, 2012 | 5.563 | 5.598 | 5.449 | 5.598 | 6,265 | -0.05(-0.93%) |
Nov 30, 2012 | 5.440 | 5.650 | 5.440 | 5.650 | 13,463 | +0.05(+0.94%) |
Nov 29, 2012 | 5.449 | 5.598 | 5.379 | 5.598 | 18,460 | +0.18(+3.40%) |
Nov 28, 2012 | 5.379 | 5.475 | 5.326 | 5.414 | 33,752 | -0.03(-0.48%) |
Nov 27, 2012 | 5.440 | 5.475 | 5.395 | 5.440 | 4,200 | -0.03(-0.48%) |
Nov 26, 2012 | 5.351 | 5.466 | 5.351 | 5.466 | 2,830 | -0.01(-0.16%) |
Nov 23, 2012 | 5.475 | 5.475 | 5.466 | 5.475 | 531 | +0.00(+0.00%) |
Nov 21, 2012 | 5.475 | 5.475 | 5.336 | 5.475 | 7,448 | +0.00(+0.00%) |
Nov 20, 2012 | 5.370 | 5.475 | 5.370 | 5.475 | 3,995 | -0.04(-0.79%) |
Nov 19, 2012 | 5.519 | 5.519 | 5.475 | 5.519 | 9,894 | +0.01(+0.16%) |
Nov 16, 2012 | 5.440 | 5.519 | 5.440 | 5.510 | 4,572 | +0.13(+2.36%) |
Nov 15, 2012 | 5.453 | 5.497 | 5.313 | 5.383 | 3,980 | -0.05(-0.96%) |
Nov 14, 2012 | 5.313 | 5.575 | 5.313 | 5.435 | 5,517 | +0.10(+1.80%) |
Nov 13, 2012 | 5.366 | 5.409 | 5.322 | 5.340 | 2,739 | -0.04(-0.81%) |
Nov 12, 2012 | 5.322 | 5.444 | 5.322 | 5.383 | 2,721 | -0.05(-0.96%) |
Nov 09, 2012 | 5.462 | 5.462 | 5.314 | 5.435 | 3,782 | +0.02(+0.32%) |
Nov 08, 2012 | 5.479 | 5.497 | 5.418 | 5.418 | 4,624 | -0.14(-2.51%) |
Nov 07, 2012 | 5.587 | 5.601 | 5.479 | 5.558 | 2,442 | -0.03(-0.47%) |
Nov 06, 2012 | 5.453 | 5.584 | 5.436 | 5.584 | 12,665 | +0.07(+1.27%) |
Nov 05, 2012 | 5.462 | 5.575 | 5.453 | 5.514 | 5,730 | -0.06(-1.10%) |
Nov 02, 2012 | 5.235 | 5.575 | 5.101 | 5.575 | 31,340 | +0.36(+6.86%) |
Nov 01, 2012 | 5.340 | 5.340 | 5.165 | 5.217 | 3,675 | +0.11(+2.22%) |
Oct 31, 2012 | 5.366 | 5.366 | 5.104 | 5.104 | 24,881 | -0.25(-4.72%) |
Oct 26, 2012 | 5.313 | 5.357 | 5.357 | 5.357 | 4,126 | +0.05(+0.99%) |
Oct 25, 2012 | 5.374 | 5.383 | 5.305 | 5.305 | 82,609 | -0.04(-0.82%) |
Oct 24, 2012 | 5.305 | 5.366 | 5.191 | 5.348 | 55,153 | +0.06(+1.16%) |
Oct 23, 2012 | 5.340 | 5.357 | 5.165 | 5.287 | 15,150 | -0.03(-0.66%) |
Oct 19, 2012 | 5.385 | 5.409 | 5.322 | 5.322 | 7,862 | -0.09(-1.61%) |
Oct 18, 2012 | 5.392 | 5.409 | 5.392 | 5.409 | 5,960 | +0.00(+0.08%) |
Oct 17, 2012 | 5.401 | 5.409 | 5.374 | 5.405 | 9,066 | -0.00(-0.08%) |
Oct 16, 2012 | 5.409 | 5.409 | 5.392 | 5.409 | 9,308 | +0.03(+0.48%) |
Oct 15, 2012 | 5.296 | 5.383 | 5.296 | 5.383 | 1,031 | -0.03(-0.48%) |
Oct 12, 2012 | 5.383 | 5.409 | 5.383 | 5.409 | 502 | +0.00(+0.00%) |
Oct 11, 2012 | 5.278 | 5.409 | 5.235 | 5.409 | 65,686 | +0.00(+0.00%) |
Oct 10, 2012 | 5.331 | 5.409 | 5.209 | 5.409 | 10,976 | +0.08(+1.47%) |
Oct 09, 2012 | 5.322 | 5.409 | 5.322 | 5.331 | 2,076 | -0.02(-0.33%) |
Oct 08, 2012 | 5.348 | 5.409 | 5.340 | 5.348 | 1,871 | -0.04(-0.73%) |
Oct 05, 2012 | 5.435 | 5.435 | 5.388 | 5.388 | 1,260 | -0.06(-1.04%) |
Oct 04, 2012 | 5.435 | 5.453 | 5.377 | 5.444 | 5,348 | +0.04(+0.73%) |
Oct 03, 2012 | 5.470 | 5.470 | 5.401 | 5.405 | 6,762 | -0.00(-0.08%) |
Oct 02, 2012 | 5.366 | 5.575 | 5.322 | 5.409 | 18,230 | +0.04(+0.81%) |
Oct 01, 2012 | 5.374 | 5.374 | 5.348 | 5.366 | 3,909 | -0.24(-4.21%) |
Sep 28, 2012 | 5.182 | 5.601 | 5.182 | 5.601 | 13,782 | +0.23(+4.22%) |
Sep 27, 2012 | 5.235 | 5.392 | 5.235 | 5.374 | 5,224 | +0.14(+2.67%) |
Sep 26, 2012 | 5.235 | 5.235 | 5.156 | 5.235 | 13,174 | -0.13(-2.44%) |
Sep 25, 2012 | 5.322 | 5.366 | 5.322 | 5.366 | 115,732 | +0.07(+1.32%) |
Sep 24, 2012 | 5.274 | 5.392 | 5.274 | 5.296 | 2,149 | -0.11(-2.10%) |
Sep 21, 2012 | 5.244 | 5.409 | 5.244 | 5.409 | 3,848 | +0.10(+1.97%) |
Sep 20, 2012 | 5.305 | 5.305 | 5.305 | 5.305 | 268 | -0.10(-1.94%) |
Sep 19, 2012 | 5.409 | 5.495 | 5.270 | 5.409 | 3,179 | -0.01(-0.16%) |
Sep 18, 2012 | 5.505 | 5.505 | 5.374 | 5.418 | 2,227 | +0.00(+0.00%) |
Sep 17, 2012 | 5.401 | 5.453 | 5.287 | 5.418 | 4,374 | +0.06(+1.14%) |
Sep 14, 2012 | 5.361 | 5.401 | 5.296 | 5.357 | 5,336 | -0.07(-1.29%) |
Sep 13, 2012 | 5.415 | 5.514 | 5.331 | 5.427 | 2,379 | +0.02(+0.32%) |
Sep 12, 2012 | 5.401 | 5.558 | 5.353 | 5.409 | 3,871 | -0.13(-2.36%) |
Sep 11, 2012 | 5.479 | 5.610 | 5.409 | 5.540 | 132,705 | +0.08(+1.44%) |
Sep 10, 2012 | 5.252 | 5.462 | 5.235 | 5.462 | 9,785 | +0.06(+1.13%) |
Sep 07, 2012 | 5.174 | 5.418 | 5.174 | 5.401 | 5,845 | +0.26(+5.09%) |
Sep 06, 2012 | 5.148 | 5.148 | 5.139 | 5.139 | 1,854 | +0.05(+1.03%) |
Sep 05, 2012 | 5.156 | 5.191 | 5.052 | 5.087 | 6,065 | -0.10(-2.02%) |
Sep 04, 2012 | 5.322 | 5.322 | 5.156 | 5.191 | 4,562 | -0.10(-1.98%) |
Aug 31, 2012 | 5.357 | 5.418 | 5.226 | 5.296 | 15,935 | -0.07(-1.30%) |
Aug 29, 2012 | 5.418 | 5.366 | 5.366 | 5.366 | 20,057 | -0.16(-2.84%) |
Aug 27, 2012 | 5.523 | 5.523 | 5.453 | 5.523 | 458 | +0.01(+0.16%) |
Aug 24, 2012 | 5.401 | 5.540 | 5.401 | 5.514 | 14,249 | +0.12(+2.21%) |
Aug 23, 2012 | 5.392 | 5.418 | 5.392 | 5.395 | 5,054 | +0.03(+0.54%) |
Aug 22, 2012 | 5.401 | 5.401 | 5.366 | 5.366 | 21,787 | -0.07(-1.28%) |
Aug 21, 2012 | 5.418 | 5.488 | 5.401 | 5.435 | 10,409 | -0.01(-0.16%) |
Aug 20, 2012 | 5.427 | 5.444 | 5.409 | 5.444 | 3,352 | -0.05(-0.95%) |
Aug 17, 2012 | 5.497 | 5.497 | 5.392 | 5.497 | 48,583 | -0.08(-1.41%) |
Aug 16, 2012 | 5.409 | 5.584 | 5.409 | 5.575 | 2,696 | +0.12(+2.24%) |
Aug 15, 2012 | 5.453 | 5.453 | 5.418 | 5.453 | 710 | -0.11(-1.96%) |
Aug 14, 2012 | 5.492 | 5.597 | 5.414 | 5.562 | 6,215 | -0.02(-0.31%) |
Aug 13, 2012 | 5.267 | 5.597 | 5.267 | 5.579 | 19,751 | -0.07(-1.23%) |
Aug 10, 2012 | 5.440 | 5.649 | 5.327 | 5.649 | 7,456 | +0.16(+2.85%) |
Aug 09, 2012 | 5.579 | 5.579 | 5.488 | 5.492 | 871 | -0.12(-2.17%) |
Aug 08, 2012 | 5.605 | 5.614 | 5.579 | 5.614 | 3,567 | -0.03(-0.62%) |
Aug 07, 2012 | 5.588 | 5.649 | 5.588 | 5.649 | 9,932 | +0.02(+0.31%) |
Aug 06, 2012 | 5.432 | 5.649 | 5.374 | 5.632 | 7,050 | +0.12(+2.21%) |
Aug 02, 2012 | 5.545 | 5.510 | 5.510 | 5.510 | 8,745 | -0.05(-0.94%) |
Aug 01, 2012 | 5.475 | 5.562 | 5.475 | 5.562 | 9,895 | +0.09(+1.59%) |
Jul 31, 2012 | 5.432 | 5.475 | 5.423 | 5.475 | 13,252 | +0.04(+0.80%) |
Jul 30, 2012 | 5.432 | 5.432 | 5.432 | 5.432 | 345 | +0.06(+1.13%) |
Jul 27, 2012 | 5.475 | 5.553 | 5.345 | 5.371 | 3,063 | -0.06(-1.12%) |
Jul 26, 2012 | 5.406 | 5.432 | 5.406 | 5.432 | 14,730 | +0.02(+0.32%) |
Jul 25, 2012 | 5.380 | 5.423 | 5.327 | 5.414 | 27,102 | +0.03(+0.65%) |
Jul 24, 2012 | 5.345 | 5.432 | 5.301 | 5.380 | 5,958 | -0.05(-0.96%) |
Jul 23, 2012 | 5.492 | 5.492 | 5.432 | 5.432 | 5,901 | -0.03(-0.48%) |
Jul 20, 2012 | 5.388 | 5.519 | 5.327 | 5.458 | 8,959 | +0.13(+2.45%) |
Jul 19, 2012 | 5.414 | 5.466 | 5.284 | 5.327 | 44,240 | -0.14(-2.54%) |
Jul 18, 2012 | 5.397 | 5.466 | 5.397 | 5.466 | 53,286 | +0.09(+1.62%) |
Jul 17, 2012 | 5.414 | 5.475 | 5.319 | 5.380 | 31,798 | -0.05(-0.96%) |
Jul 14, 2012 | 5.432 | 5.432 | 5.432 | 0 | +0.00(+0.00%) | |
Jul 13, 2012 | 5.353 | 5.475 | 5.353 | 5.432 | 49,185 | +0.00(+0.00%) |
Jul 12, 2012 | 5.084 | 5.432 | 5.084 | 5.432 | 23,525 | +0.36(+7.02%) |
Jul 11, 2012 | 5.041 | 5.075 | 5.041 | 5.075 | 230 | -0.08(-1.52%) |
Jul 10, 2012 | 5.049 | 5.171 | 5.041 | 5.154 | 10,907 | -0.03(-0.50%) |
Jul 09, 2012 | 4.945 | 5.206 | 4.875 | 5.180 | 10,650 | +0.15(+2.94%) |
Jul 06, 2012 | 4.997 | 5.032 | 4.997 | 5.032 | 575 | -0.05(-1.03%) |
Jul 05, 2012 | 5.084 | 5.084 | 5.084 | 5.084 | 115 | +0.03(+0.52%) |
Jul 03, 2012 | 5.214 | 5.214 | 4.972 | 5.058 | 8,939 | -0.15(-2.84%) |
Jul 02, 2012 | 5.058 | 5.214 | 5.058 | 5.206 | 12,407 | -0.01(-0.17%) |
Jun 29, 2012 | 5.075 | 5.214 | 4.875 | 5.214 | 39,360 | +0.09(+1.69%) |
Jun 28, 2012 | 4.910 | 5.127 | 4.888 | 5.127 | 11,795 | +0.17(+3.33%) |
Jun 27, 2012 | 4.762 | 4.962 | 4.762 | 4.962 | 10,245 | +0.04(+0.88%) |
Jun 26, 2012 | 4.719 | 4.928 | 4.658 | 4.919 | 14,866 | +0.04(+0.89%) |
Jun 25, 2012 | 4.797 | 4.923 | 4.641 | 4.875 | 9,287 | +0.11(+2.32%) |
Jun 22, 2012 | 4.780 | 4.780 | 4.765 | 4.765 | 1,265 | -0.01(-0.31%) |
Jun 21, 2012 | 4.563 | 4.780 | 4.563 | 4.780 | 2,980 | -0.12(-2.48%) |
Jun 20, 2012 | 4.910 | 4.928 | 4.780 | 4.902 | 4,329 | -0.04(-0.88%) |
Jun 19, 2012 | 4.806 | 4.980 | 4.780 | 4.945 | 18,904 | +0.04(+0.89%) |
Jun 18, 2012 | 4.910 | 4.910 | 4.728 | 4.902 | 11,256 | -0.04(-0.88%) |
Jun 15, 2012 | 4.859 | 4.954 | 4.788 | 4.945 | 5,172 | -0.01(-0.18%) |
Jun 14, 2012 | 4.762 | 4.971 | 4.736 | 4.954 | 8,054 | +0.13(+2.70%) |
Jun 13, 2012 | 4.867 | 4.867 | 4.736 | 4.823 | 8,876 | -0.04(-0.89%) |
Jun 12, 2012 | 4.693 | 4.910 | 4.693 | 4.867 | 2,416 | -0.10(-1.93%) |
Jun 11, 2012 | 4.867 | 4.971 | 4.519 | 4.962 | 18,483 | +0.11(+2.33%) |
Jun 08, 2012 | 4.719 | 4.849 | 4.693 | 4.849 | 11,308 | +0.06(+1.27%) |
Jun 07, 2012 | 4.815 | 4.815 | 4.736 | 4.789 | 2,025 | +0.01(+0.18%) |
Jun 06, 2012 | 4.710 | 4.780 | 4.571 | 4.780 | 16,454 | +0.00(+0.00%) |
Jun 05, 2012 | 4.719 | 4.780 | 4.563 | 4.780 | 8,297 | +0.03(+0.55%) |
Jun 04, 2012 | 4.745 | 4.754 | 4.519 | 4.754 | 4,953 | +0.00(+0.00%) |
Jun 01, 2012 | 4.780 | 4.780 | 4.337 | 4.754 | 14,467 | -0.09(-1.80%) |
May 31, 2012 | 4.771 | 4.841 | 4.669 | 4.841 | 12,024 | +0.00(+0.00%) |
May 30, 2012 | 4.571 | 4.841 | 4.250 | 4.841 | 14,357 | +0.23(+5.09%) |
May 29, 2012 | 4.493 | 4.606 | 4.180 | 4.606 | 11,588 | +0.11(+2.50%) |
May 25, 2012 | 4.563 | 4.597 | 4.476 | 4.494 | 3,556 | -0.08(-1.69%) |
May 24, 2012 | 4.476 | 4.668 | 4.432 | 4.571 | 7,364 | +0.12(+2.73%) |
May 23, 2012 | 4.563 | 4.571 | 4.450 | 4.450 | 1,402 | -0.23(-5.01%) |
May 22, 2012 | 4.545 | 4.684 | 4.476 | 4.684 | 32,253 | +0.15(+3.26%) |
May 21, 2012 | 4.702 | 4.780 | 4.537 | 4.537 | 12,963 | -0.23(-4.92%) |
May 18, 2012 | 4.493 | 4.780 | 4.493 | 4.771 | 6,420 | +0.10(+2.04%) |
May 17, 2012 | 4.563 | 4.780 | 4.241 | 4.676 | 12,841 | +0.17(+3.66%) |
May 16, 2012 | 4.823 | 4.823 | 4.510 | 4.510 | 4,305 | -0.27(-5.55%) |
May 15, 2012 | 4.654 | 4.819 | 4.620 | 4.776 | 4,095 | +0.22(+4.94%) |
May 14, 2012 | 4.577 | 4.654 | 4.343 | 4.551 | 15,843 | -0.11(-2.41%) |
May 11, 2012 | 4.499 | 4.663 | 4.326 | 4.663 | 36,245 | +0.16(+3.45%) |
May 10, 2012 | 4.516 | 4.542 | 4.507 | 4.507 | 3,338 | -0.10(-2.25%) |
May 09, 2012 | 4.654 | 4.654 | 4.611 | 4.611 | 1,733 | +0.09(+1.91%) |
May 08, 2012 | 4.525 | 4.542 | 4.525 | 4.525 | 1,965 | +0.11(+2.55%) |
May 07, 2012 | 4.378 | 4.447 | 4.144 | 4.412 | 1,692 | +0.09(+2.00%) |
May 04, 2012 | 4.334 | 4.499 | 4.326 | 4.326 | 10,503 | -0.13(-2.91%) |
May 03, 2012 | 4.637 | 4.637 | 4.455 | 4.455 | 9,016 | -0.17(-3.74%) |
May 02, 2012 | 4.672 | 4.680 | 4.628 | 4.628 | 5,105 | -0.03(-0.56%) |
May 01, 2012 | 4.672 | 4.672 | 4.654 | 4.654 | 6,126 | -0.02(-0.37%) |
Apr 30, 2012 | 4.672 | 4.672 | 4.663 | 4.672 | 3,926 | +0.00(+0.00%) |
Apr 27, 2012 | 4.732 | 4.776 | 4.663 | 4.672 | 19,206 | -0.03(-0.55%) |
Apr 26, 2012 | 4.801 | 4.819 | 4.698 | 4.698 | 1,636 | +0.01(+0.18%) |
Apr 25, 2012 | 4.681 | 4.758 | 4.680 | 4.689 | 12,946 | -0.09(-1.81%) |
Apr 24, 2012 | 4.801 | 4.845 | 4.672 | 4.776 | 16,174 | +0.00(+0.00%) |
Apr 23, 2012 | 4.801 | 4.862 | 4.776 | 4.776 | 1,387 | -0.16(-3.16%) |
Apr 20, 2012 | 4.885 | 4.957 | 4.819 | 4.931 | 7,860 | +0.09(+1.79%) |
Apr 18, 2012 | 4.888 | 4.845 | 4.845 | 4.845 | 2,542 | -0.05(-1.06%) |
Apr 17, 2012 | 4.931 | 4.931 | 4.845 | 4.897 | 5,201 | -0.07(-1.39%) |
Apr 16, 2012 | 4.827 | 4.966 | 4.758 | 4.966 | 90,408 | +0.13(+2.68%) |
Apr 13, 2012 | 4.862 | 5.044 | 4.758 | 4.836 | 14,773 | -0.21(-4.12%) |
Apr 12, 2012 | 4.949 | 5.044 | 4.931 | 5.044 | 3,124 | +0.06(+1.22%) |
Apr 11, 2012 | 4.845 | 4.983 | 4.810 | 4.983 | 7,048 | +0.00(+0.00%) |
Apr 10, 2012 | 4.983 | 5.018 | 4.974 | 4.983 | 2,080 | -0.02(-0.40%) |
Apr 09, 2012 | 5.009 | 5.009 | 4.819 | 5.003 | 1,676 | -0.01(-0.29%) |
Apr 05, 2012 | 4.897 | 5.018 | 4.897 | 5.018 | 3,525 | +0.20(+4.13%) |
Apr 04, 2012 | 4.974 | 4.998 | 4.819 | 4.819 | 4,788 | -0.20(-3.97%) |
Apr 03, 2012 | 5.052 | 5.052 | 4.897 | 5.018 | 4,508 | -0.10(-1.86%) |