Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 5.473 | 5.491 | 5.412 | 5.447 | 7,967 | +0.09(+1.64%) |
Mar 27, 2013 | 5.447 | 5.447 | 5.342 | 5.359 | 2,897 | -0.05(-0.97%) |
Mar 26, 2013 | 5.350 | 5.473 | 5.350 | 5.412 | 2,957 | +0.02(+0.33%) |
Mar 25, 2013 | 5.315 | 5.412 | 5.271 | 5.394 | 19,395 | +0.08(+1.49%) |
Mar 22, 2013 | 5.306 | 5.342 | 5.260 | 5.315 | 73,285 | +0.03(+0.50%) |
Mar 21, 2013 | 5.263 | 5.306 | 5.254 | 5.289 | 11,620 | +0.04(+0.67%) |
Mar 20, 2013 | 5.236 | 5.254 | 5.228 | 5.254 | 2,731 | +0.02(+0.34%) |
Mar 19, 2013 | 5.236 | 5.289 | 5.227 | 5.236 | 11,581 | -0.02(-0.33%) |
Mar 18, 2013 | 5.227 | 5.263 | 5.227 | 5.254 | 5,873 | +0.01(+0.17%) |
Mar 15, 2013 | 5.213 | 5.254 | 5.213 | 5.245 | 5,041 | -0.03(-0.66%) |
Mar 14, 2013 | 5.289 | 5.324 | 5.219 | 5.280 | 39,600 | +0.03(+0.67%) |
Mar 13, 2013 | 5.245 | 5.245 | 5.245 | 5.245 | 1,143 | +0.00(+0.00%) |
Mar 12, 2013 | 5.187 | 5.254 | 5.187 | 5.245 | 9,635 | -0.02(-0.33%) |
Mar 11, 2013 | 5.262 | 5.262 | 5.158 | 5.262 | 1,704 | +0.00(+0.00%) |
Mar 08, 2013 | 5.289 | 5.289 | 5.236 | 5.262 | 6,062 | +0.01(+0.17%) |
Mar 07, 2013 | 5.236 | 5.306 | 5.227 | 5.254 | 41,212 | +0.00(+0.00%) |
Mar 06, 2013 | 5.359 | 5.359 | 5.241 | 5.254 | 6,177 | -0.08(-1.48%) |
Mar 05, 2013 | 5.324 | 5.350 | 5.284 | 5.332 | 11,210 | +0.09(+1.67%) |
Mar 04, 2013 | 5.289 | 5.324 | 5.238 | 5.245 | 18,529 | -0.02(-0.33%) |
Mar 01, 2013 | 5.367 | 5.367 | 5.227 | 5.262 | 4,345 | -0.07(-1.31%) |
Feb 28, 2013 | 5.463 | 5.498 | 5.289 | 5.332 | 107,954 | -0.12(-2.24%) |
Feb 27, 2013 | 5.271 | 5.463 | 5.271 | 5.455 | 132,771 | +0.11(+2.13%) |
Feb 26, 2013 | 5.262 | 5.359 | 5.254 | 5.341 | 11,251 | +0.06(+1.16%) |
Feb 22, 2013 | 5.227 | 5.359 | 5.227 | 5.280 | 61,835 | +0.07(+1.34%) |
Feb 21, 2013 | 5.332 | 5.420 | 5.210 | 5.210 | 67,315 | -0.20(-3.72%) |
Feb 20, 2013 | 5.446 | 5.481 | 5.359 | 5.411 | 12,694 | -0.08(-1.43%) |
Feb 19, 2013 | 5.490 | 5.525 | 5.490 | 5.490 | 1,568 | +0.07(+1.29%) |
Feb 15, 2013 | 5.481 | 5.522 | 5.367 | 5.420 | 37,318 | -0.05(-0.96%) |
Feb 14, 2013 | 5.516 | 5.516 | 5.472 | 5.472 | 299 | -0.03(-0.63%) |
Feb 13, 2013 | 5.472 | 5.507 | 5.472 | 5.507 | 92,602 | -0.03(-0.47%) |
Feb 12, 2013 | 5.514 | 5.568 | 5.481 | 5.533 | 8,330 | -0.05(-0.94%) |
Feb 11, 2013 | 5.525 | 5.586 | 5.437 | 5.586 | 10,752 | -0.01(-0.16%) |
Feb 08, 2013 | 5.573 | 5.595 | 5.437 | 5.595 | 10,948 | +0.04(+0.79%) |
Feb 07, 2013 | 5.504 | 5.551 | 5.429 | 5.551 | 10,089 | +0.04(+0.79%) |
Feb 06, 2013 | 5.507 | 5.577 | 5.429 | 5.507 | 7,170 | +0.05(+0.96%) |
Feb 04, 2013 | 5.463 | 5.465 | 5.420 | 5.455 | 2,859 | -0.01(-0.16%) |
Feb 01, 2013 | 5.542 | 5.568 | 5.359 | 5.463 | 16,413 | -0.09(-1.57%) |
Jan 31, 2013 | 5.201 | 5.551 | 5.149 | 5.551 | 49,030 | +0.24(+4.44%) |
Jan 30, 2013 | 5.490 | 5.490 | 5.262 | 5.315 | 38,775 | -0.23(-4.10%) |
Jan 29, 2013 | 5.411 | 5.542 | 5.262 | 5.542 | 23,424 | +0.12(+2.26%) |
Jan 28, 2013 | 5.455 | 5.455 | 5.350 | 5.420 | 6,717 | -0.04(-0.80%) |
Jan 25, 2013 | 5.442 | 5.463 | 5.420 | 5.463 | 7,780 | +0.01(+0.16%) |
Jan 24, 2013 | 5.315 | 5.498 | 5.297 | 5.455 | 31,859 | +0.02(+0.32%) |
Jan 23, 2013 | 5.498 | 5.507 | 5.411 | 5.437 | 8,760 | -0.05(-0.96%) |
Jan 22, 2013 | 5.254 | 5.498 | 5.254 | 5.490 | 26,470 | +0.07(+1.29%) |
Jan 18, 2013 | 5.367 | 5.437 | 5.223 | 5.420 | 11,249 | +0.02(+0.32%) |
Jan 17, 2013 | 5.385 | 5.411 | 5.245 | 5.402 | 10,867 | +0.02(+0.32%) |
Jan 16, 2013 | 5.271 | 5.411 | 5.088 | 5.385 | 31,554 | +0.05(+0.98%) |
Jan 15, 2013 | 5.289 | 5.424 | 5.227 | 5.332 | 23,064 | -0.02(-0.33%) |
Jan 14, 2013 | 5.210 | 5.350 | 5.201 | 5.350 | 25,970 | +0.06(+1.16%) |
Jan 11, 2013 | 5.114 | 5.324 | 5.114 | 5.289 | 62,788 | +0.17(+3.24%) |
Jan 10, 2013 | 5.070 | 5.227 | 5.000 | 5.123 | 19,084 | +0.03(+0.69%) |
Jan 09, 2013 | 5.079 | 5.149 | 4.983 | 5.088 | 52,825 | +0.02(+0.34%) |
Jan 08, 2013 | 5.031 | 5.236 | 5.000 | 5.070 | 38,202 | -0.08(-1.53%) |
Jan 07, 2013 | 5.096 | 5.219 | 5.079 | 5.149 | 4,233 | +0.01(+0.17%) |
Jan 04, 2013 | 5.245 | 5.245 | 5.140 | 5.140 | 1,830 | -0.03(-0.68%) |
Jan 03, 2013 | 5.114 | 5.201 | 5.070 | 5.175 | 8,500 | +0.14(+2.78%) |
Jan 02, 2013 | 4.991 | 5.245 | 4.991 | 5.035 | 73,086 | -0.04(-0.78%) |
Dec 31, 2012 | 5.114 | 5.241 | 5.035 | 5.074 | 22,675 | -0.04(-0.77%) |
Dec 28, 2012 | 5.070 | 5.245 | 5.070 | 5.114 | 13,989 | +0.04(+0.86%) |
Dec 27, 2012 | 5.289 | 5.289 | 5.000 | 5.070 | 20,838 | -0.18(-3.49%) |
Dec 26, 2012 | 5.236 | 5.254 | 5.096 | 5.254 | 19,893 | +0.10(+2.04%) |
Dec 24, 2012 | 5.166 | 5.236 | 4.974 | 5.149 | 21,246 | -0.10(-1.83%) |
Dec 21, 2012 | 5.297 | 5.297 | 5.123 | 5.245 | 123,499 | -0.14(-2.60%) |
Dec 20, 2012 | 5.350 | 5.463 | 5.271 | 5.385 | 36,560 | -0.17(-3.14%) |
Dec 19, 2012 | 5.411 | 5.560 | 5.271 | 5.560 | 25,964 | +0.17(+3.08%) |
Dec 18, 2012 | 5.254 | 5.542 | 5.245 | 5.394 | 12,786 | +0.00(+0.00%) |
Dec 17, 2012 | 5.210 | 5.446 | 5.044 | 5.394 | 11,769 | +0.24(+4.58%) |
Dec 14, 2012 | 5.245 | 5.262 | 5.158 | 5.158 | 11,107 | -0.09(-1.67%) |
Dec 13, 2012 | 5.166 | 5.245 | 5.166 | 5.245 | 12,132 | -0.11(-2.12%) |
Dec 12, 2012 | 5.324 | 5.359 | 5.201 | 5.359 | 15,881 | +0.00(+0.00%) |
Dec 11, 2012 | 5.402 | 5.472 | 5.245 | 5.359 | 163,908 | -0.11(-2.08%) |
Dec 10, 2012 | 5.682 | 5.682 | 5.420 | 5.472 | 32,940 | -0.21(-3.69%) |
Dec 07, 2012 | 5.595 | 5.682 | 5.446 | 5.682 | 14,083 | +0.06(+1.09%) |
Dec 06, 2012 | 5.525 | 5.621 | 5.437 | 5.621 | 22,657 | +0.03(+0.63%) |
Dec 05, 2012 | 5.577 | 5.586 | 5.455 | 5.586 | 13,510 | +0.00(+0.00%) |
Dec 04, 2012 | 5.551 | 5.586 | 5.437 | 5.586 | 6,279 | -0.05(-0.93%) |
Nov 30, 2012 | 5.429 | 5.638 | 5.429 | 5.638 | 13,491 | +0.05(+0.94%) |
Nov 29, 2012 | 5.437 | 5.586 | 5.367 | 5.586 | 18,500 | +0.18(+3.40%) |
Nov 28, 2012 | 5.367 | 5.463 | 5.315 | 5.402 | 33,824 | -0.03(-0.48%) |
Nov 27, 2012 | 5.429 | 5.463 | 5.384 | 5.429 | 4,209 | -0.03(-0.48%) |
Nov 26, 2012 | 5.339 | 5.455 | 5.339 | 5.455 | 2,837 | -0.01(-0.16%) |
Nov 23, 2012 | 5.463 | 5.463 | 5.454 | 5.463 | 533 | +0.00(+0.00%) |
Nov 21, 2012 | 5.463 | 5.463 | 5.324 | 5.463 | 7,464 | +0.00(+0.00%) |
Nov 20, 2012 | 5.359 | 5.463 | 5.359 | 5.463 | 4,003 | -0.04(-0.79%) |
Nov 19, 2012 | 5.507 | 5.507 | 5.463 | 5.507 | 9,915 | +0.01(+0.16%) |
Nov 16, 2012 | 5.429 | 5.507 | 5.429 | 5.498 | 4,582 | +0.13(+2.36%) |
Nov 15, 2012 | 5.441 | 5.485 | 5.302 | 5.372 | 3,989 | -0.05(-0.96%) |
Nov 14, 2012 | 5.302 | 5.563 | 5.302 | 5.424 | 5,529 | +0.10(+1.80%) |
Nov 13, 2012 | 5.354 | 5.398 | 5.311 | 5.328 | 2,745 | -0.04(-0.81%) |
Nov 12, 2012 | 5.311 | 5.433 | 5.311 | 5.372 | 2,726 | -0.05(-0.96%) |
Nov 09, 2012 | 5.450 | 5.450 | 5.303 | 5.424 | 3,790 | +0.02(+0.32%) |
Nov 08, 2012 | 5.467 | 5.485 | 5.407 | 5.407 | 4,634 | -0.14(-2.51%) |
Nov 07, 2012 | 5.575 | 5.589 | 5.467 | 5.546 | 2,447 | -0.03(-0.47%) |
Nov 06, 2012 | 5.441 | 5.572 | 5.424 | 5.572 | 12,692 | +0.07(+1.27%) |
Nov 05, 2012 | 5.450 | 5.563 | 5.441 | 5.502 | 5,743 | -0.06(-1.10%) |
Nov 02, 2012 | 5.224 | 5.563 | 5.090 | 5.563 | 31,407 | +0.36(+6.86%) |
Nov 01, 2012 | 5.328 | 5.328 | 5.154 | 5.206 | 3,683 | +0.11(+2.22%) |
Oct 31, 2012 | 5.354 | 5.354 | 5.093 | 5.093 | 24,934 | -0.25(-4.72%) |
Oct 26, 2012 | 5.302 | 5.346 | 5.346 | 5.346 | 4,135 | +0.05(+0.99%) |
Oct 25, 2012 | 5.363 | 5.372 | 5.293 | 5.293 | 82,785 | -0.04(-0.82%) |
Oct 24, 2012 | 5.293 | 5.354 | 5.180 | 5.337 | 55,271 | +0.06(+1.16%) |
Oct 23, 2012 | 5.328 | 5.346 | 5.154 | 5.276 | 15,182 | -0.03(-0.66%) |
Oct 19, 2012 | 5.374 | 5.398 | 5.311 | 5.311 | 7,879 | -0.09(-1.61%) |
Oct 18, 2012 | 5.380 | 5.398 | 5.380 | 5.398 | 5,972 | +0.00(+0.08%) |
Oct 17, 2012 | 5.389 | 5.398 | 5.363 | 5.393 | 9,085 | -0.00(-0.08%) |
Oct 16, 2012 | 5.398 | 5.398 | 5.380 | 5.398 | 9,327 | +0.03(+0.48%) |
Oct 15, 2012 | 5.285 | 5.372 | 5.285 | 5.372 | 1,033 | -0.03(-0.48%) |
Oct 12, 2012 | 5.372 | 5.398 | 5.372 | 5.398 | 503 | +0.00(+0.00%) |
Oct 11, 2012 | 5.267 | 5.398 | 5.224 | 5.398 | 65,826 | +0.00(+0.00%) |
Oct 10, 2012 | 5.319 | 5.398 | 5.198 | 5.398 | 11,000 | +0.08(+1.47%) |
Oct 09, 2012 | 5.311 | 5.398 | 5.311 | 5.319 | 2,081 | -0.02(-0.33%) |
Oct 08, 2012 | 5.337 | 5.398 | 5.328 | 5.337 | 1,875 | -0.04(-0.73%) |
Oct 05, 2012 | 5.424 | 5.424 | 5.376 | 5.376 | 1,263 | -0.06(-1.04%) |
Oct 04, 2012 | 5.424 | 5.441 | 5.366 | 5.433 | 5,359 | +0.04(+0.73%) |
Oct 03, 2012 | 5.459 | 5.459 | 5.389 | 5.393 | 6,776 | -0.00(-0.08%) |
Oct 02, 2012 | 5.354 | 5.563 | 5.311 | 5.398 | 18,269 | +0.04(+0.81%) |
Oct 01, 2012 | 5.363 | 5.363 | 5.337 | 5.354 | 3,917 | -0.24(-4.21%) |
Sep 28, 2012 | 5.171 | 5.589 | 5.171 | 5.589 | 13,812 | +0.23(+4.22%) |
Sep 27, 2012 | 5.224 | 5.380 | 5.224 | 5.363 | 5,235 | +0.14(+2.67%) |
Sep 26, 2012 | 5.224 | 5.224 | 5.145 | 5.224 | 13,202 | -0.13(-2.44%) |
Sep 25, 2012 | 5.311 | 5.354 | 5.311 | 5.354 | 115,978 | +0.07(+1.32%) |
Sep 24, 2012 | 5.263 | 5.380 | 5.263 | 5.285 | 2,153 | -0.11(-2.10%) |
Sep 21, 2012 | 5.232 | 5.398 | 5.232 | 5.398 | 3,857 | +0.10(+1.97%) |
Sep 20, 2012 | 5.293 | 5.293 | 5.293 | 5.293 | 268 | -0.10(-1.94%) |
Sep 19, 2012 | 5.398 | 5.483 | 5.259 | 5.398 | 3,186 | -0.01(-0.16%) |
Sep 18, 2012 | 5.494 | 5.494 | 5.363 | 5.407 | 2,231 | +0.00(+0.00%) |
Sep 17, 2012 | 5.389 | 5.441 | 5.276 | 5.407 | 4,384 | +0.06(+1.14%) |
Sep 14, 2012 | 5.350 | 5.389 | 5.285 | 5.346 | 5,347 | -0.07(-1.29%) |
Sep 13, 2012 | 5.403 | 5.502 | 5.319 | 5.415 | 2,384 | +0.02(+0.32%) |
Sep 12, 2012 | 5.389 | 5.546 | 5.341 | 5.398 | 3,880 | -0.13(-2.36%) |
Sep 11, 2012 | 5.467 | 5.598 | 5.398 | 5.528 | 132,988 | +0.08(+1.44%) |
Sep 10, 2012 | 5.241 | 5.450 | 5.224 | 5.450 | 9,806 | +0.06(+1.13%) |
Sep 07, 2012 | 5.163 | 5.407 | 5.163 | 5.389 | 5,857 | +0.26(+5.09%) |
Sep 06, 2012 | 5.137 | 5.137 | 5.128 | 5.128 | 1,858 | +0.05(+1.03%) |
Sep 05, 2012 | 5.145 | 5.180 | 5.041 | 5.076 | 6,078 | -0.10(-2.02%) |
Sep 04, 2012 | 5.311 | 5.311 | 5.145 | 5.180 | 4,572 | -0.10(-1.98%) |
Aug 31, 2012 | 5.346 | 5.407 | 5.215 | 5.285 | 15,969 | -0.07(-1.30%) |
Aug 29, 2012 | 5.407 | 5.354 | 5.354 | 5.354 | 20,100 | -0.16(-2.84%) |
Aug 27, 2012 | 5.511 | 5.511 | 5.441 | 5.511 | 459 | +0.01(+0.16%) |
Aug 24, 2012 | 5.389 | 5.528 | 5.389 | 5.502 | 14,279 | +0.12(+2.21%) |
Aug 23, 2012 | 5.380 | 5.407 | 5.380 | 5.383 | 5,065 | +0.03(+0.54%) |
Aug 22, 2012 | 5.389 | 5.389 | 5.354 | 5.354 | 21,833 | -0.07(-1.28%) |
Aug 21, 2012 | 5.407 | 5.476 | 5.389 | 5.424 | 10,431 | -0.01(-0.16%) |
Aug 20, 2012 | 5.415 | 5.433 | 5.398 | 5.433 | 3,359 | -0.05(-0.95%) |
Aug 17, 2012 | 5.485 | 5.485 | 5.381 | 5.485 | 48,687 | -0.08(-1.41%) |
Aug 16, 2012 | 5.398 | 5.572 | 5.398 | 5.563 | 2,702 | +0.12(+2.24%) |
Aug 15, 2012 | 5.441 | 5.441 | 5.407 | 5.441 | 712 | -0.11(-1.96%) |
Aug 14, 2012 | 5.481 | 5.585 | 5.403 | 5.550 | 6,229 | -0.02(-0.31%) |
Aug 13, 2012 | 5.255 | 5.585 | 5.255 | 5.568 | 19,793 | -0.07(-1.23%) |
Aug 10, 2012 | 5.429 | 5.637 | 5.316 | 5.637 | 7,472 | +0.16(+2.85%) |
Aug 09, 2012 | 5.568 | 5.568 | 5.476 | 5.481 | 872 | -0.12(-2.17%) |
Aug 08, 2012 | 5.594 | 5.602 | 5.568 | 5.602 | 3,574 | -0.03(-0.62%) |
Aug 07, 2012 | 5.576 | 5.637 | 5.576 | 5.637 | 9,953 | +0.02(+0.31%) |
Aug 06, 2012 | 5.420 | 5.637 | 5.363 | 5.620 | 7,065 | +0.12(+2.21%) |
Aug 02, 2012 | 5.533 | 5.498 | 5.498 | 5.498 | 8,763 | -0.05(-0.94%) |
Aug 01, 2012 | 5.463 | 5.550 | 5.463 | 5.550 | 9,916 | +0.09(+1.59%) |
Jul 31, 2012 | 5.420 | 5.463 | 5.411 | 5.463 | 13,280 | +0.04(+0.80%) |
Jul 30, 2012 | 5.420 | 5.420 | 5.420 | 5.420 | 345 | +0.06(+1.13%) |
Jul 27, 2012 | 5.463 | 5.542 | 5.333 | 5.359 | 3,069 | -0.06(-1.12%) |
Jul 26, 2012 | 5.394 | 5.420 | 5.394 | 5.420 | 14,762 | +0.02(+0.32%) |
Jul 25, 2012 | 5.368 | 5.411 | 5.316 | 5.403 | 27,160 | +0.03(+0.65%) |
Jul 24, 2012 | 5.333 | 5.420 | 5.290 | 5.368 | 5,970 | -0.05(-0.96%) |
Jul 23, 2012 | 5.481 | 5.481 | 5.420 | 5.420 | 5,914 | -0.03(-0.48%) |
Jul 20, 2012 | 5.377 | 5.507 | 5.316 | 5.446 | 8,978 | +0.13(+2.45%) |
Jul 19, 2012 | 5.403 | 5.455 | 5.273 | 5.316 | 44,335 | -0.14(-2.54%) |
Jul 18, 2012 | 5.385 | 5.455 | 5.385 | 5.455 | 53,399 | +0.09(+1.62%) |
Jul 17, 2012 | 5.403 | 5.463 | 5.307 | 5.368 | 31,866 | -0.05(-0.96%) |
Jul 14, 2012 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) | |
Jul 13, 2012 | 5.342 | 5.463 | 5.342 | 5.420 | 49,290 | +0.00(+0.00%) |
Jul 12, 2012 | 5.073 | 5.420 | 5.073 | 5.420 | 23,575 | +0.36(+7.02%) |
Jul 11, 2012 | 5.030 | 5.065 | 5.030 | 5.065 | 230 | -0.08(-1.52%) |
Jul 10, 2012 | 5.039 | 5.160 | 5.030 | 5.143 | 10,930 | -0.03(-0.50%) |
Jul 09, 2012 | 4.934 | 5.195 | 4.865 | 5.169 | 10,673 | +0.15(+2.94%) |
Jul 06, 2012 | 4.986 | 5.021 | 4.986 | 5.021 | 576 | -0.05(-1.03%) |
Jul 05, 2012 | 5.073 | 5.073 | 5.073 | 5.073 | 115 | +0.03(+0.52%) |
Jul 03, 2012 | 5.203 | 5.203 | 4.961 | 5.047 | 8,958 | -0.15(-2.84%) |
Jul 02, 2012 | 5.047 | 5.203 | 5.047 | 5.195 | 12,434 | -0.01(-0.17%) |
Jun 29, 2012 | 5.065 | 5.203 | 4.865 | 5.203 | 39,444 | +0.09(+1.69%) |
Jun 28, 2012 | 4.900 | 5.117 | 4.877 | 5.117 | 11,820 | +0.16(+3.33%) |
Jun 27, 2012 | 4.752 | 4.952 | 4.752 | 4.952 | 10,267 | +0.04(+0.88%) |
Jun 26, 2012 | 4.709 | 4.917 | 4.648 | 4.908 | 14,898 | +0.04(+0.89%) |
Jun 25, 2012 | 4.787 | 4.913 | 4.631 | 4.865 | 9,306 | +0.11(+2.32%) |
Jun 22, 2012 | 4.770 | 4.770 | 4.755 | 4.755 | 1,268 | -0.01(-0.31%) |
Jun 21, 2012 | 4.553 | 4.770 | 4.553 | 4.770 | 2,986 | -0.12(-2.48%) |
Jun 20, 2012 | 4.900 | 4.917 | 4.770 | 4.891 | 4,339 | -0.04(-0.88%) |
Jun 19, 2012 | 4.796 | 4.969 | 4.770 | 4.934 | 18,944 | +0.04(+0.89%) |
Jun 18, 2012 | 4.900 | 4.900 | 4.718 | 4.891 | 11,280 | -0.04(-0.88%) |
Jun 15, 2012 | 4.849 | 4.943 | 4.778 | 4.934 | 5,183 | -0.01(-0.18%) |
Jun 14, 2012 | 4.752 | 4.960 | 4.726 | 4.943 | 8,071 | +0.13(+2.70%) |
Jun 13, 2012 | 4.856 | 4.856 | 4.726 | 4.813 | 8,895 | -0.04(-0.89%) |
Jun 12, 2012 | 4.683 | 4.900 | 4.683 | 4.856 | 2,421 | -0.10(-1.93%) |
Jun 11, 2012 | 4.856 | 4.960 | 4.510 | 4.952 | 18,522 | +0.11(+2.33%) |
Jun 08, 2012 | 4.709 | 4.839 | 4.683 | 4.839 | 11,332 | +0.06(+1.27%) |
Jun 07, 2012 | 4.804 | 4.804 | 4.726 | 4.778 | 2,029 | +0.01(+0.18%) |
Jun 06, 2012 | 4.700 | 4.770 | 4.562 | 4.770 | 16,489 | +0.00(+0.00%) |
Jun 05, 2012 | 4.709 | 4.770 | 4.553 | 4.770 | 8,315 | +0.03(+0.55%) |
Jun 04, 2012 | 4.735 | 4.744 | 4.510 | 4.744 | 4,964 | +0.00(+0.00%) |
Jun 01, 2012 | 4.770 | 4.770 | 4.327 | 4.744 | 14,498 | -0.09(-1.80%) |
May 31, 2012 | 4.761 | 4.830 | 4.659 | 4.830 | 12,050 | +0.00(+0.00%) |
May 30, 2012 | 4.562 | 4.830 | 4.241 | 4.830 | 14,388 | +0.23(+5.09%) |
May 29, 2012 | 4.484 | 4.596 | 4.171 | 4.596 | 11,613 | +0.11(+2.50%) |
May 25, 2012 | 4.553 | 4.588 | 4.466 | 4.484 | 3,564 | -0.08(-1.69%) |
May 24, 2012 | 4.466 | 4.658 | 4.423 | 4.562 | 7,379 | +0.12(+2.73%) |
May 23, 2012 | 4.553 | 4.562 | 4.440 | 4.440 | 1,405 | -0.23(-5.01%) |
May 22, 2012 | 4.536 | 4.674 | 4.466 | 4.674 | 32,321 | +0.15(+3.26%) |
May 21, 2012 | 4.692 | 4.770 | 4.527 | 4.527 | 12,991 | -0.23(-4.92%) |
May 18, 2012 | 4.484 | 4.770 | 4.484 | 4.761 | 6,434 | +0.10(+2.04%) |
May 17, 2012 | 4.553 | 4.770 | 4.232 | 4.666 | 12,868 | +0.16(+3.66%) |
May 16, 2012 | 4.813 | 4.813 | 4.501 | 4.501 | 4,314 | -0.26(-5.55%) |
May 15, 2012 | 4.644 | 4.809 | 4.610 | 4.765 | 4,104 | +0.22(+4.94%) |
May 14, 2012 | 4.567 | 4.644 | 4.334 | 4.541 | 15,877 | -0.11(-2.41%) |
May 11, 2012 | 4.489 | 4.653 | 4.316 | 4.653 | 36,322 | +0.16(+3.45%) |
May 10, 2012 | 4.506 | 4.532 | 4.498 | 4.498 | 3,345 | -0.10(-2.25%) |
May 09, 2012 | 4.644 | 4.644 | 4.601 | 4.601 | 1,737 | +0.09(+1.91%) |
May 08, 2012 | 4.515 | 4.532 | 4.515 | 4.515 | 1,969 | +0.11(+2.55%) |
May 07, 2012 | 4.368 | 4.438 | 4.135 | 4.403 | 1,695 | +0.09(+2.00%) |
May 04, 2012 | 4.325 | 4.489 | 4.316 | 4.316 | 10,526 | -0.13(-2.91%) |
May 03, 2012 | 4.627 | 4.627 | 4.446 | 4.446 | 9,035 | -0.17(-3.74%) |
May 02, 2012 | 4.662 | 4.670 | 4.619 | 4.619 | 5,116 | -0.03(-0.56%) |
May 01, 2012 | 4.662 | 4.662 | 4.644 | 4.644 | 6,139 | -0.02(-0.37%) |
Apr 30, 2012 | 4.662 | 4.662 | 4.653 | 4.662 | 3,934 | +0.00(+0.00%) |
Apr 27, 2012 | 4.722 | 4.765 | 4.653 | 4.662 | 19,247 | -0.03(-0.55%) |
Apr 26, 2012 | 4.791 | 4.809 | 4.688 | 4.688 | 1,640 | +0.01(+0.18%) |
Apr 25, 2012 | 4.671 | 4.748 | 4.670 | 4.679 | 12,973 | -0.09(-1.81%) |
Apr 24, 2012 | 4.791 | 4.834 | 4.662 | 4.765 | 16,208 | +0.00(+0.00%) |
Apr 23, 2012 | 4.791 | 4.852 | 4.765 | 4.765 | 1,390 | -0.16(-3.16%) |
Apr 20, 2012 | 4.874 | 4.947 | 4.809 | 4.921 | 7,876 | +0.09(+1.79%) |
Apr 18, 2012 | 4.878 | 4.834 | 4.834 | 4.834 | 2,548 | -0.05(-1.06%) |
Apr 17, 2012 | 4.921 | 4.921 | 4.834 | 4.886 | 5,212 | -0.07(-1.39%) |
Apr 16, 2012 | 4.817 | 4.955 | 4.748 | 4.955 | 90,601 | +0.13(+2.68%) |
Apr 13, 2012 | 4.852 | 5.033 | 4.748 | 4.826 | 14,805 | -0.21(-4.12%) |
Apr 12, 2012 | 4.938 | 5.033 | 4.921 | 5.033 | 3,131 | +0.06(+1.22%) |
Apr 11, 2012 | 4.834 | 4.973 | 4.800 | 4.973 | 7,063 | +0.00(+0.00%) |
Apr 10, 2012 | 4.973 | 5.007 | 4.964 | 4.973 | 2,085 | -0.02(-0.40%) |
Apr 09, 2012 | 4.998 | 4.998 | 4.809 | 4.993 | 1,679 | -0.01(-0.29%) |
Apr 05, 2012 | 4.886 | 5.007 | 4.886 | 5.007 | 3,533 | +0.20(+4.13%) |
Apr 04, 2012 | 4.964 | 4.987 | 4.809 | 4.809 | 4,799 | -0.20(-3.97%) |
Apr 03, 2012 | 5.042 | 5.042 | 4.886 | 5.007 | 4,517 | -0.09(-1.86%) |