Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 5.202 | 5.551 | 5.149 | 5.551 | 49,026 | +0.24(+4.44%) |
Jan 30, 2013 | 5.490 | 5.490 | 5.263 | 5.315 | 38,772 | -0.23(-4.10%) |
Jan 29, 2013 | 5.411 | 5.543 | 5.263 | 5.543 | 23,423 | +0.12(+2.26%) |
Jan 28, 2013 | 5.455 | 5.455 | 5.350 | 5.420 | 6,716 | -0.04(-0.80%) |
Jan 25, 2013 | 5.442 | 5.464 | 5.420 | 5.464 | 7,779 | +0.01(+0.16%) |
Jan 24, 2013 | 5.315 | 5.499 | 5.298 | 5.455 | 31,856 | +0.02(+0.32%) |
Jan 23, 2013 | 5.499 | 5.508 | 5.411 | 5.438 | 8,759 | -0.05(-0.96%) |
Jan 22, 2013 | 5.254 | 5.499 | 5.254 | 5.490 | 26,468 | +0.07(+1.29%) |
Jan 18, 2013 | 5.368 | 5.438 | 5.223 | 5.420 | 11,248 | +0.02(+0.32%) |
Jan 17, 2013 | 5.385 | 5.411 | 5.245 | 5.403 | 10,866 | +0.02(+0.32%) |
Jan 16, 2013 | 5.272 | 5.411 | 5.088 | 5.385 | 31,552 | +0.05(+0.98%) |
Jan 15, 2013 | 5.289 | 5.425 | 5.228 | 5.333 | 23,062 | -0.02(-0.33%) |
Jan 14, 2013 | 5.210 | 5.350 | 5.202 | 5.350 | 25,968 | +0.06(+1.16%) |
Jan 11, 2013 | 5.114 | 5.324 | 5.114 | 5.289 | 62,783 | +0.17(+3.24%) |
Jan 10, 2013 | 5.071 | 5.228 | 5.001 | 5.123 | 19,083 | +0.03(+0.69%) |
Jan 09, 2013 | 5.079 | 5.149 | 4.983 | 5.088 | 52,821 | +0.02(+0.34%) |
Jan 08, 2013 | 5.031 | 5.237 | 5.001 | 5.071 | 38,199 | -0.08(-1.53%) |
Jan 07, 2013 | 5.097 | 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 | 5.202 | 5.071 | 5.175 | 8,500 | +0.14(+2.78%) |
Jan 02, 2013 | 4.992 | 5.245 | 4.992 | 5.036 | 73,080 | -0.04(-0.78%) |
Dec 31, 2012 | 5.114 | 5.241 | 5.036 | 5.075 | 22,673 | -0.04(-0.77%) |
Dec 28, 2012 | 5.071 | 5.245 | 5.071 | 5.114 | 13,988 | +0.04(+0.86%) |
Dec 27, 2012 | 5.289 | 5.289 | 5.001 | 5.071 | 20,836 | -0.18(-3.49%) |
Dec 26, 2012 | 5.237 | 5.254 | 5.097 | 5.254 | 19,891 | +0.10(+2.04%) |
Dec 24, 2012 | 5.167 | 5.237 | 4.974 | 5.149 | 21,245 | -0.10(-1.83%) |
Dec 21, 2012 | 5.298 | 5.298 | 5.123 | 5.245 | 123,490 | -0.14(-2.60%) |
Dec 20, 2012 | 5.350 | 5.464 | 5.272 | 5.385 | 36,558 | -0.17(-3.14%) |
Dec 19, 2012 | 5.411 | 5.560 | 5.272 | 5.560 | 25,962 | +0.17(+3.08%) |
Dec 18, 2012 | 5.254 | 5.543 | 5.245 | 5.394 | 12,785 | +0.00(+0.00%) |
Dec 17, 2012 | 5.210 | 5.446 | 5.044 | 5.394 | 11,768 | +0.24(+4.58%) |
Dec 14, 2012 | 5.245 | 5.263 | 5.158 | 5.158 | 11,106 | -0.09(-1.67%) |
Dec 13, 2012 | 5.167 | 5.245 | 5.167 | 5.245 | 12,131 | -0.11(-2.12%) |
Dec 12, 2012 | 5.324 | 5.359 | 5.202 | 5.359 | 15,880 | +0.00(+0.00%) |
Dec 11, 2012 | 5.403 | 5.473 | 5.245 | 5.359 | 163,896 | -0.11(-2.08%) |
Dec 10, 2012 | 5.682 | 5.682 | 5.420 | 5.473 | 32,937 | -0.21(-3.69%) |
Dec 07, 2012 | 5.595 | 5.682 | 5.446 | 5.682 | 14,082 | +0.06(+1.09%) |
Dec 06, 2012 | 5.525 | 5.621 | 5.438 | 5.621 | 22,655 | +0.03(+0.63%) |
Dec 05, 2012 | 5.578 | 5.586 | 5.455 | 5.586 | 13,509 | +0.00(+0.00%) |
Dec 04, 2012 | 5.551 | 5.586 | 5.438 | 5.586 | 6,278 | -0.05(-0.93%) |
Nov 30, 2012 | 5.429 | 5.639 | 5.429 | 5.639 | 13,490 | +0.05(+0.94%) |
Nov 29, 2012 | 5.438 | 5.586 | 5.368 | 5.586 | 18,498 | +0.18(+3.40%) |
Nov 28, 2012 | 5.368 | 5.464 | 5.315 | 5.403 | 33,821 | -0.03(-0.48%) |
Nov 27, 2012 | 5.429 | 5.464 | 5.384 | 5.429 | 4,209 | -0.03(-0.48%) |
Nov 26, 2012 | 5.340 | 5.455 | 5.340 | 5.455 | 2,836 | -0.01(-0.16%) |
Nov 23, 2012 | 5.464 | 5.464 | 5.454 | 5.464 | 533 | +0.00(+0.00%) |
Nov 21, 2012 | 5.464 | 5.464 | 5.325 | 5.464 | 7,463 | +0.00(+0.00%) |
Nov 20, 2012 | 5.359 | 5.464 | 5.359 | 5.464 | 4,003 | -0.04(-0.79%) |
Nov 19, 2012 | 5.508 | 5.508 | 5.464 | 5.508 | 9,915 | +0.01(+0.16%) |
Nov 16, 2012 | 5.429 | 5.508 | 5.429 | 5.499 | 4,582 | +0.13(+2.36%) |
Nov 15, 2012 | 5.442 | 5.485 | 5.303 | 5.372 | 3,988 | -0.05(-0.96%) |
Nov 14, 2012 | 5.302 | 5.564 | 5.302 | 5.424 | 5,528 | +0.10(+1.80%) |
Nov 13, 2012 | 5.355 | 5.398 | 5.311 | 5.329 | 2,744 | -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 | 5.468 | 5.485 | 5.407 | 5.407 | 4,634 | -0.14(-2.51%) |
Nov 07, 2012 | 5.576 | 5.590 | 5.468 | 5.546 | 2,447 | -0.03(-0.47%) |
Nov 06, 2012 | 5.442 | 5.572 | 5.424 | 5.572 | 12,691 | +0.07(+1.27%) |
Nov 05, 2012 | 5.450 | 5.564 | 5.442 | 5.503 | 5,742 | -0.06(-1.10%) |
Nov 02, 2012 | 5.224 | 5.564 | 5.091 | 5.564 | 31,405 | +0.36(+6.86%) |
Nov 01, 2012 | 5.329 | 5.329 | 5.154 | 5.207 | 3,683 | +0.11(+2.22%) |
Oct 31, 2012 | 5.355 | 5.355 | 5.093 | 5.093 | 24,932 | -0.25(-4.72%) |
Oct 26, 2012 | 5.302 | 5.346 | 5.346 | 5.346 | 4,134 | +0.05(+0.99%) |
Oct 25, 2012 | 5.363 | 5.372 | 5.294 | 5.294 | 82,778 | -0.04(-0.82%) |
Oct 24, 2012 | 5.294 | 5.355 | 5.181 | 5.337 | 55,267 | +0.06(+1.16%) |
Oct 23, 2012 | 5.329 | 5.346 | 5.154 | 5.276 | 15,181 | -0.03(-0.66%) |
Oct 19, 2012 | 5.374 | 5.398 | 5.311 | 5.311 | 7,878 | -0.09(-1.61%) |
Oct 18, 2012 | 5.381 | 5.398 | 5.381 | 5.398 | 5,972 | +0.00(+0.08%) |
Oct 17, 2012 | 5.390 | 5.398 | 5.363 | 5.394 | 9,084 | -0.00(-0.08%) |
Oct 16, 2012 | 5.398 | 5.398 | 5.381 | 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 | 5.268 | 5.398 | 5.224 | 5.398 | 65,821 | +0.00(+0.00%) |
Oct 10, 2012 | 5.320 | 5.398 | 5.198 | 5.398 | 10,999 | +0.08(+1.47%) |
Oct 09, 2012 | 5.311 | 5.398 | 5.311 | 5.320 | 2,081 | -0.02(-0.33%) |
Oct 08, 2012 | 5.337 | 5.398 | 5.329 | 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 | 5.442 | 5.366 | 5.433 | 5,359 | +0.04(+0.73%) |
Oct 03, 2012 | 5.459 | 5.459 | 5.390 | 5.394 | 6,776 | -0.00(-0.08%) |
Oct 02, 2012 | 5.355 | 5.564 | 5.311 | 5.398 | 18,268 | +0.04(+0.81%) |
Oct 01, 2012 | 5.363 | 5.363 | 5.337 | 5.355 | 3,917 | -0.24(-4.21%) |
Sep 28, 2012 | 5.172 | 5.590 | 5.172 | 5.590 | 13,811 | +0.23(+4.22%) |
Sep 27, 2012 | 5.224 | 5.381 | 5.224 | 5.363 | 5,234 | +0.14(+2.67%) |
Sep 26, 2012 | 5.224 | 5.224 | 5.146 | 5.224 | 13,201 | -0.13(-2.44%) |
Sep 25, 2012 | 5.311 | 5.355 | 5.311 | 5.355 | 115,969 | +0.07(+1.32%) |
Sep 24, 2012 | 5.263 | 5.381 | 5.263 | 5.285 | 2,153 | -0.11(-2.10%) |
Sep 21, 2012 | 5.233 | 5.398 | 5.233 | 5.398 | 3,856 | +0.10(+1.97%) |
Sep 20, 2012 | 5.294 | 5.294 | 5.294 | 5.294 | 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 | 5.390 | 5.442 | 5.276 | 5.407 | 4,383 | +0.06(+1.14%) |
Sep 14, 2012 | 5.350 | 5.390 | 5.285 | 5.346 | 5,347 | -0.07(-1.29%) |
Sep 13, 2012 | 5.403 | 5.503 | 5.320 | 5.416 | 2,384 | +0.02(+0.32%) |
Sep 12, 2012 | 5.390 | 5.546 | 5.342 | 5.398 | 3,879 | -0.13(-2.36%) |
Sep 11, 2012 | 5.468 | 5.598 | 5.398 | 5.529 | 132,978 | +0.08(+1.44%) |
Sep 10, 2012 | 5.242 | 5.450 | 5.224 | 5.450 | 9,806 | +0.06(+1.13%) |
Sep 07, 2012 | 5.163 | 5.407 | 5.163 | 5.390 | 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 | 5.146 | 5.181 | 5.041 | 5.076 | 6,077 | -0.10(-2.02%) |
Sep 04, 2012 | 5.311 | 5.311 | 5.146 | 5.181 | 4,572 | -0.10(-1.98%) |
Aug 31, 2012 | 5.346 | 5.407 | 5.215 | 5.285 | 15,967 | -0.07(-1.30%) |
Aug 29, 2012 | 5.407 | 5.355 | 5.355 | 5.355 | 20,099 | -0.16(-2.84%) |
Aug 27, 2012 | 5.511 | 5.511 | 5.442 | 5.511 | 459 | +0.01(+0.16%) |
Aug 24, 2012 | 5.390 | 5.529 | 5.390 | 5.503 | 14,278 | +0.12(+2.21%) |
Aug 23, 2012 | 5.381 | 5.407 | 5.381 | 5.384 | 5,064 | +0.03(+0.54%) |
Aug 22, 2012 | 5.390 | 5.390 | 5.355 | 5.355 | 21,832 | -0.07(-1.28%) |
Aug 21, 2012 | 5.407 | 5.477 | 5.390 | 5.424 | 10,430 | -0.01(-0.16%) |
Aug 20, 2012 | 5.416 | 5.433 | 5.398 | 5.433 | 3,359 | -0.05(-0.95%) |
Aug 17, 2012 | 5.485 | 5.485 | 5.381 | 5.485 | 48,683 | -0.08(-1.41%) |
Aug 16, 2012 | 5.398 | 5.572 | 5.398 | 5.564 | 2,702 | +0.12(+2.24%) |
Aug 15, 2012 | 5.442 | 5.442 | 5.407 | 5.442 | 712 | -0.11(-1.96%) |
Aug 14, 2012 | 5.481 | 5.585 | 5.403 | 5.551 | 6,228 | -0.02(-0.31%) |
Aug 13, 2012 | 5.256 | 5.585 | 5.256 | 5.568 | 19,791 | -0.07(-1.23%) |
Aug 10, 2012 | 5.429 | 5.637 | 5.316 | 5.637 | 7,471 | +0.16(+2.85%) |
Aug 09, 2012 | 5.568 | 5.568 | 5.477 | 5.481 | 872 | -0.12(-2.17%) |
Aug 08, 2012 | 5.594 | 5.603 | 5.568 | 5.603 | 3,574 | -0.03(-0.62%) |
Aug 07, 2012 | 5.577 | 5.637 | 5.577 | 5.637 | 9,952 | +0.02(+0.31%) |
Aug 06, 2012 | 5.421 | 5.637 | 5.363 | 5.620 | 7,064 | +0.12(+2.21%) |
Aug 02, 2012 | 5.533 | 5.499 | 5.499 | 5.499 | 8,763 | -0.05(-0.94%) |
Aug 01, 2012 | 5.464 | 5.551 | 5.464 | 5.551 | 9,916 | +0.09(+1.59%) |
Jul 31, 2012 | 5.421 | 5.464 | 5.412 | 5.464 | 13,279 | +0.04(+0.80%) |
Jul 30, 2012 | 5.421 | 5.421 | 5.421 | 5.421 | 345 | +0.06(+1.13%) |
Jul 27, 2012 | 5.464 | 5.542 | 5.334 | 5.360 | 3,069 | -0.06(-1.12%) |
Jul 26, 2012 | 5.394 | 5.421 | 5.394 | 5.421 | 14,761 | +0.02(+0.32%) |
Jul 25, 2012 | 5.368 | 5.411 | 5.316 | 5.403 | 27,158 | +0.03(+0.65%) |
Jul 24, 2012 | 5.334 | 5.421 | 5.290 | 5.368 | 5,970 | -0.05(-0.96%) |
Jul 23, 2012 | 5.481 | 5.481 | 5.421 | 5.421 | 5,913 | -0.03(-0.48%) |
Jul 20, 2012 | 5.377 | 5.507 | 5.316 | 5.447 | 8,977 | +0.13(+2.45%) |
Jul 19, 2012 | 5.403 | 5.455 | 5.273 | 5.316 | 44,331 | -0.14(-2.54%) |
Jul 18, 2012 | 5.386 | 5.455 | 5.386 | 5.455 | 53,395 | +0.09(+1.62%) |
Jul 17, 2012 | 5.403 | 5.464 | 5.308 | 5.368 | 31,863 | -0.05(-0.96%) |
Jul 14, 2012 | 5.421 | 5.421 | 5.421 | 0 | +0.00(+0.00%) | |
Jul 13, 2012 | 5.342 | 5.464 | 5.342 | 5.421 | 49,286 | +0.00(+0.00%) |
Jul 12, 2012 | 5.074 | 5.421 | 5.074 | 5.421 | 23,573 | +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 | 10,929 | -0.03(-0.50%) |
Jul 09, 2012 | 4.935 | 5.195 | 4.865 | 5.169 | 10,672 | +0.15(+2.94%) |
Jul 06, 2012 | 4.987 | 5.022 | 4.987 | 5.022 | 576 | -0.05(-1.03%) |
Jul 05, 2012 | 5.074 | 5.074 | 5.074 | 5.074 | 115 | +0.03(+0.52%) |
Jul 03, 2012 | 5.204 | 5.204 | 4.962 | 5.048 | 8,957 | -0.15(-2.84%) |
Jul 02, 2012 | 5.048 | 5.204 | 5.048 | 5.195 | 12,433 | -0.01(-0.17%) |
Jun 29, 2012 | 5.065 | 5.204 | 4.865 | 5.204 | 39,441 | +0.09(+1.69%) |
Jun 28, 2012 | 4.900 | 5.117 | 4.878 | 5.117 | 11,819 | +0.16(+3.33%) |
Jun 27, 2012 | 4.753 | 4.952 | 4.753 | 4.952 | 10,266 | +0.04(+0.88%) |
Jun 26, 2012 | 4.709 | 4.917 | 4.649 | 4.909 | 14,897 | +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 | 4,338 | -0.04(-0.88%) |
Jun 19, 2012 | 4.796 | 4.970 | 4.770 | 4.935 | 18,943 | +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 | 4.944 | 4.778 | 4.935 | 5,182 | -0.01(-0.18%) |
Jun 14, 2012 | 4.753 | 4.961 | 4.727 | 4.944 | 8,071 | +0.13(+2.70%) |
Jun 13, 2012 | 4.857 | 4.857 | 4.727 | 4.813 | 8,894 | -0.04(-0.89%) |
Jun 12, 2012 | 4.683 | 4.900 | 4.683 | 4.857 | 2,421 | -0.10(-1.93%) |
Jun 11, 2012 | 4.857 | 4.961 | 4.510 | 4.952 | 18,521 | +0.11(+2.33%) |
Jun 08, 2012 | 4.709 | 4.839 | 4.683 | 4.839 | 11,331 | +0.06(+1.27%) |
Jun 07, 2012 | 4.805 | 4.805 | 4.727 | 4.779 | 2,029 | +0.01(+0.18%) |
Jun 06, 2012 | 4.701 | 4.770 | 4.562 | 4.770 | 16,488 | +0.00(+0.00%) |
Jun 05, 2012 | 4.709 | 4.770 | 4.553 | 4.770 | 8,314 | +0.03(+0.55%) |
Jun 04, 2012 | 4.735 | 4.744 | 4.510 | 4.744 | 4,963 | +0.00(+0.00%) |
Jun 01, 2012 | 4.770 | 4.770 | 4.328 | 4.744 | 14,497 | -0.09(-1.80%) |
May 31, 2012 | 4.761 | 4.831 | 4.659 | 4.831 | 12,049 | +0.00(+0.00%) |
May 30, 2012 | 4.562 | 4.831 | 4.241 | 4.831 | 14,387 | +0.23(+5.09%) |
May 29, 2012 | 4.484 | 4.597 | 4.172 | 4.597 | 11,612 | +0.11(+2.50%) |
May 25, 2012 | 4.553 | 4.588 | 4.466 | 4.485 | 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 | 4.675 | 4.466 | 4.675 | 32,319 | +0.15(+3.26%) |
May 21, 2012 | 4.692 | 4.770 | 4.527 | 4.527 | 12,990 | -0.23(-4.92%) |
May 18, 2012 | 4.484 | 4.770 | 4.484 | 4.761 | 6,433 | +0.10(+2.04%) |
May 17, 2012 | 4.553 | 4.770 | 4.232 | 4.666 | 12,867 | +0.16(+3.66%) |
May 16, 2012 | 4.813 | 4.813 | 4.501 | 4.501 | 4,314 | -0.26(-5.55%) |
May 15, 2012 | 4.645 | 4.809 | 4.611 | 4.766 | 4,103 | +0.22(+4.94%) |
May 14, 2012 | 4.567 | 4.645 | 4.334 | 4.541 | 15,876 | -0.11(-2.41%) |
May 11, 2012 | 4.489 | 4.653 | 4.317 | 4.653 | 36,320 | +0.16(+3.45%) |
May 10, 2012 | 4.507 | 4.533 | 4.498 | 4.498 | 3,345 | -0.10(-2.25%) |
May 09, 2012 | 4.645 | 4.645 | 4.602 | 4.602 | 1,737 | +0.09(+1.91%) |
May 08, 2012 | 4.515 | 4.533 | 4.515 | 4.515 | 1,969 | +0.11(+2.55%) |
May 07, 2012 | 4.369 | 4.438 | 4.135 | 4.403 | 1,695 | +0.09(+2.00%) |
May 04, 2012 | 4.325 | 4.489 | 4.317 | 4.317 | 10,525 | -0.13(-2.91%) |
May 03, 2012 | 4.628 | 4.628 | 4.446 | 4.446 | 9,034 | -0.17(-3.74%) |
May 02, 2012 | 4.662 | 4.671 | 4.619 | 4.619 | 5,116 | -0.03(-0.56%) |
May 01, 2012 | 4.662 | 4.662 | 4.645 | 4.645 | 6,138 | -0.02(-0.37%) |
Apr 30, 2012 | 4.662 | 4.662 | 4.653 | 4.662 | 3,934 | +0.00(+0.00%) |
Apr 27, 2012 | 4.723 | 4.766 | 4.653 | 4.662 | 19,245 | -0.03(-0.55%) |
Apr 26, 2012 | 4.792 | 4.809 | 4.688 | 4.688 | 1,640 | +0.01(+0.18%) |
Apr 25, 2012 | 4.672 | 4.748 | 4.671 | 4.679 | 12,972 | -0.09(-1.81%) |
Apr 24, 2012 | 4.792 | 4.835 | 4.662 | 4.766 | 16,207 | +0.00(+0.00%) |
Apr 23, 2012 | 4.792 | 4.852 | 4.766 | 4.766 | 1,389 | -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 | 4.835 | 4.835 | 4.835 | 2,548 | -0.05(-1.06%) |
Apr 17, 2012 | 4.921 | 4.921 | 4.835 | 4.887 | 5,212 | -0.07(-1.39%) |
Apr 16, 2012 | 4.818 | 4.956 | 4.748 | 4.956 | 90,594 | +0.13(+2.68%) |
Apr 13, 2012 | 4.852 | 5.033 | 4.748 | 4.826 | 14,803 | -0.21(-4.12%) |
Apr 12, 2012 | 4.938 | 5.033 | 4.921 | 5.033 | 3,130 | +0.06(+1.22%) |
Apr 11, 2012 | 4.835 | 4.973 | 4.800 | 4.973 | 7,063 | +0.00(+0.00%) |
Apr 10, 2012 | 4.973 | 5.007 | 4.964 | 4.973 | 2,084 | -0.02(-0.40%) |
Apr 09, 2012 | 4.999 | 4.999 | 4.809 | 4.993 | 1,679 | -0.01(-0.29%) |
Apr 05, 2012 | 4.887 | 5.007 | 4.887 | 5.007 | 3,532 | +0.20(+4.13%) |
Apr 04, 2012 | 4.964 | 4.988 | 4.809 | 4.809 | 4,798 | -0.20(-3.97%) |
Apr 03, 2012 | 5.042 | 5.042 | 4.887 | 5.007 | 4,517 | -0.09(-1.86%) |
Apr 02, 2012 | 4.921 | 5.102 | 4.895 | 5.102 | 2,677 | +0.02(+0.34%) |
Mar 30, 2012 | 5.163 | 5.180 | 4.912 | 5.085 | 13,365 | +0.05(+1.03%) |
Mar 29, 2012 | 4.938 | 5.163 | 4.938 | 5.033 | 4,831 | +0.13(+2.64%) |
Mar 28, 2012 | 4.869 | 4.956 | 4.852 | 4.904 | 4,916 | -0.06(-1.22%) |
Mar 27, 2012 | 5.023 | 5.023 | 4.964 | 4.964 | 4,194 | +0.00(+0.00%) |
Mar 26, 2012 | 4.887 | 5.077 | 4.800 | 4.964 | 5,279 | +0.08(+1.59%) |
Mar 23, 2012 | 4.826 | 4.990 | 4.809 | 4.887 | 13,899 | -0.04(-0.88%) |
Mar 22, 2012 | 4.887 | 5.007 | 4.887 | 4.930 | 4,365 | -0.08(-1.55%) |
Mar 21, 2012 | 4.956 | 5.042 | 4.783 | 5.007 | 8,104 | -0.03(-0.68%) |
Mar 20, 2012 | 5.007 | 5.042 | 4.766 | 5.042 | 16,718 | +0.22(+4.66%) |
Mar 19, 2012 | 4.783 | 4.895 | 4.748 | 4.818 | 4,796 | +0.08(+1.64%) |
Mar 16, 2012 | 4.878 | 4.878 | 4.740 | 4.740 | 1,853 | -0.22(-4.44%) |
Mar 14, 2012 | 4.960 | 4.960 | 4.960 | 4.960 | 13,727 | -0.02(-0.35%) |
Mar 13, 2012 | 4.977 | 4.986 | 4.960 | 4.977 | 12,262 | +0.00(+0.00%) |
Mar 12, 2012 | 5.010 | 5.010 | 4.977 | 4.977 | 2,966 | +0.16(+3.39%) |
Mar 09, 2012 | 4.797 | 4.814 | 4.797 | 4.814 | 4,469 | +0.04(+0.90%) |
Mar 08, 2012 | 4.874 | 4.874 | 4.771 | 4.771 | 1,928 | -0.07(-1.42%) |
Mar 07, 2012 | 4.857 | 4.900 | 4.840 | 4.840 | 814 | -0.11(-2.26%) |
Mar 06, 2012 | 4.951 | 4.951 | 4.951 | 4.951 | 2,442 | -0.06(-1.20%) |
Mar 05, 2012 | 4.719 | 5.029 | 4.676 | 5.012 | 13,802 | +0.16(+3.37%) |
Mar 02, 2012 | 4.728 | 4.848 | 4.693 | 4.848 | 27,008 | +0.16(+3.48%) |
Mar 01, 2012 | 4.685 | 4.685 | 4.685 | 4.685 | 551 | -0.13(-2.68%) |
Feb 29, 2012 | 4.814 | 4.814 | 4.814 | 4.814 | 12,660 | +0.00(+0.00%) |
Feb 28, 2012 | 4.659 | 4.883 | 4.659 | 4.814 | 10,740 | -0.03(-0.53%) |
Feb 27, 2012 | 4.840 | 4.840 | 4.702 | 4.840 | 670 | -0.01(-0.29%) |
Feb 24, 2012 | 4.702 | 4.854 | 4.702 | 4.854 | 697 | -0.01(-0.24%) |
Feb 23, 2012 | 4.831 | 4.891 | 4.728 | 4.865 | 7,168 | +0.07(+1.43%) |
Feb 22, 2012 | 4.676 | 4.865 | 4.676 | 4.797 | 26,816 | -0.04(-0.89%) |
Feb 21, 2012 | 4.736 | 4.840 | 4.668 | 4.840 | 4,770 | +0.03(+0.53%) |
Feb 17, 2012 | 4.848 | 4.848 | 4.814 | 4.814 | 649 | -0.04(-0.88%) |
Feb 16, 2012 | 4.728 | 4.874 | 4.728 | 4.857 | 161,331 | +0.09(+1.99%) |
Feb 15, 2012 | 4.754 | 4.762 | 4.754 | 4.762 | 2,210 | +0.03(+0.73%) |
Feb 14, 2012 | 4.659 | 4.745 | 4.659 | 4.728 | 4,304 | +0.04(+0.92%) |
Feb 13, 2012 | 4.676 | 4.728 | 4.676 | 4.685 | 140,412 | +0.02(+0.37%) |
Feb 10, 2012 | 4.788 | 4.788 | 4.659 | 4.668 | 15,355 | -0.09(-1.81%) |
Feb 08, 2012 | 4.934 | 4.754 | 4.754 | 4.754 | 36,411 | -0.21(-4.33%) |
Feb 07, 2012 | 4.934 | 4.994 | 4.900 | 4.969 | 13,261 | -0.03(-0.69%) |
Feb 06, 2012 | 4.883 | 5.003 | 4.883 | 5.003 | 4,985 | +0.10(+2.11%) |
Feb 03, 2012 | 4.900 | 4.900 | 4.900 | 4.900 | 2,559 | -0.04(-0.87%) |
Feb 02, 2012 | 4.900 | 4.951 | 4.900 | 4.943 | 9,841 | -0.00(-0.00%) |