Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.199 | 6.210 | 6.183 | 6.207 | 1,746 | -0.01(-0.12%) |
Apr 29, 2013 | 6.114 | 6.214 | 6.098 | 6.214 | 10,830 | +0.15(+2.42%) |
Apr 26, 2013 | 6.052 | 6.067 | 6.013 | 6.067 | 26,963 | +0.01(+0.13%) |
Apr 25, 2013 | 6.067 | 6.106 | 6.021 | 6.060 | 25,762 | +0.05(+0.84%) |
Apr 24, 2013 | 5.951 | 6.009 | 5.951 | 6.009 | 21,677 | +0.07(+1.23%) |
Apr 23, 2013 | 5.920 | 5.947 | 5.879 | 5.936 | 12,288 | +0.06(+0.96%) |
Apr 22, 2013 | 5.897 | 5.897 | 5.843 | 5.879 | 7,826 | -0.01(-0.17%) |
Apr 19, 2013 | 5.843 | 5.889 | 5.843 | 5.889 | 12,358 | +0.10(+1.74%) |
Apr 18, 2013 | 5.827 | 5.858 | 5.742 | 5.789 | 189,580 | -0.02(-0.27%) |
Apr 17, 2013 | 5.866 | 5.866 | 5.773 | 5.804 | 7,274 | -0.17(-2.85%) |
Apr 16, 2013 | 5.959 | 5.990 | 5.944 | 5.975 | 13,850 | +0.06(+0.96%) |
Apr 15, 2013 | 5.975 | 6.067 | 5.904 | 5.918 | 46,669 | -0.15(-2.47%) |
Apr 12, 2013 | 6.083 | 6.083 | 6.021 | 6.067 | 32,612 | -0.01(-0.13%) |
Apr 11, 2013 | 6.041 | 6.091 | 6.041 | 6.075 | 8,494 | +0.01(+0.24%) |
Apr 10, 2013 | 6.067 | 6.083 | 6.029 | 6.060 | 41,593 | +0.18(+3.01%) |
Apr 09, 2013 | 5.851 | 5.920 | 5.820 | 5.883 | 13,265 | +0.09(+1.50%) |
Apr 08, 2013 | 5.773 | 5.804 | 5.766 | 5.797 | 9,532 | +0.07(+1.22%) |
Apr 05, 2013 | 5.696 | 5.750 | 5.696 | 5.727 | 8,094 | -0.09(-1.60%) |
Apr 04, 2013 | 5.781 | 5.851 | 5.779 | 5.820 | 6,697 | -0.01(-0.13%) |
Apr 03, 2013 | 5.835 | 5.851 | 5.781 | 5.827 | 22,501 | -0.00(-0.09%) |
Apr 02, 2013 | 5.874 | 5.888 | 5.789 | 5.832 | 11,523 | -0.03(-0.58%) |
Apr 01, 2013 | 5.913 | 5.920 | 5.835 | 5.866 | 35,967 | -0.07(-1.15%) |
Mar 28, 2013 | 5.897 | 5.936 | 5.889 | 5.934 | 12,951 | +0.03(+0.50%) |
Mar 27, 2013 | 5.874 | 5.905 | 5.858 | 5.905 | 11,191 | -0.06(-1.04%) |
Mar 26, 2013 | 5.944 | 5.975 | 5.928 | 5.967 | 3,345 | +0.08(+1.42%) |
Mar 25, 2013 | 6.036 | 6.036 | 5.883 | 5.883 | 21,049 | -0.16(-2.67%) |
Mar 22, 2013 | 6.005 | 6.061 | 5.998 | 6.044 | 8,787 | +0.09(+1.43%) |
Mar 21, 2013 | 5.967 | 6.013 | 5.959 | 5.959 | 15,311 | -0.08(-1.34%) |
Mar 20, 2013 | 6.002 | 6.040 | 5.995 | 6.040 | 4,725 | +0.13(+2.22%) |
Mar 19, 2013 | 5.971 | 5.978 | 5.878 | 5.909 | 6,348 | -0.05(-0.92%) |
Mar 18, 2013 | 5.955 | 5.986 | 5.917 | 5.964 | 4,928 | -0.06(-1.06%) |
Mar 15, 2013 | 6.009 | 6.048 | 6.002 | 6.028 | 13,390 | -0.01(-0.20%) |
Mar 14, 2013 | 5.978 | 6.040 | 5.978 | 6.040 | 17,905 | +0.13(+2.23%) |
Mar 13, 2013 | 5.948 | 5.948 | 5.884 | 5.909 | 8,161 | -0.07(-1.16%) |
Mar 12, 2013 | 5.994 | 6.009 | 5.932 | 5.978 | 20,526 | -0.04(-0.64%) |
Mar 11, 2013 | 6.017 | 6.032 | 5.971 | 6.017 | 14,264 | +0.09(+1.43%) |
Mar 08, 2013 | 5.917 | 5.963 | 5.901 | 5.932 | 8,909 | +0.00(+0.00%) |
Mar 07, 2013 | 5.901 | 5.947 | 5.882 | 5.932 | 11,821 | +0.08(+1.32%) |
Mar 06, 2013 | 5.870 | 5.870 | 5.825 | 5.855 | 15,616 | +0.03(+0.53%) |
Mar 05, 2013 | 5.801 | 5.862 | 5.801 | 5.824 | 26,028 | -0.00(-0.05%) |
Mar 04, 2013 | 5.770 | 5.827 | 5.770 | 5.827 | 3,537 | +0.01(+0.19%) |
Mar 01, 2013 | 5.793 | 5.824 | 5.762 | 5.816 | 9,891 | -0.01(-0.13%) |
Feb 28, 2013 | 5.808 | 5.838 | 5.808 | 5.824 | 3,560 | +0.02(+0.40%) |
Feb 27, 2013 | 5.692 | 5.801 | 5.692 | 5.801 | 9,334 | +0.13(+2.32%) |
Feb 26, 2013 | 5.715 | 5.715 | 5.654 | 5.669 | 12,794 | -0.13(-2.27%) |
Feb 22, 2013 | 5.808 | 5.814 | 5.785 | 5.801 | 4,297 | +0.04(+0.72%) |
Feb 21, 2013 | 5.801 | 5.801 | 5.731 | 5.759 | 12,089 | -0.10(-1.63%) |
Feb 20, 2013 | 5.940 | 5.940 | 5.855 | 5.855 | 11,111 | -0.05(-0.79%) |
Feb 19, 2013 | 5.870 | 5.928 | 5.870 | 5.901 | 14,066 | +0.03(+0.55%) |
Feb 15, 2013 | 5.886 | 5.886 | 5.847 | 5.869 | 3,068 | -0.05(-0.81%) |
Feb 14, 2013 | 5.886 | 5.920 | 5.855 | 5.917 | 12,848 | -0.03(-0.54%) |
Feb 13, 2013 | 5.955 | 5.971 | 5.932 | 5.948 | 21,151 | +0.05(+0.80%) |
Feb 12, 2013 | 5.855 | 5.909 | 5.812 | 5.901 | 9,715 | +0.08(+1.35%) |
Feb 11, 2013 | 5.832 | 5.862 | 5.793 | 5.822 | 11,102 | +0.02(+0.31%) |
Feb 08, 2013 | 5.824 | 5.832 | 5.801 | 5.804 | 6,537 | +0.01(+0.19%) |
Feb 07, 2013 | 5.754 | 5.800 | 5.754 | 5.793 | 3,558 | +0.07(+1.24%) |
Feb 06, 2013 | 5.669 | 5.723 | 5.669 | 5.722 | 3,911 | +0.08(+1.45%) |
Feb 04, 2013 | 5.692 | 5.719 | 5.630 | 5.640 | 10,998 | -0.15(-2.64%) |
Feb 01, 2013 | 5.740 | 5.808 | 5.740 | 5.793 | 5,769 | +0.03(+0.54%) |
Jan 31, 2013 | 5.754 | 5.770 | 5.731 | 5.762 | 5,369 | -0.06(-1.04%) |
Jan 30, 2013 | 5.808 | 5.847 | 5.808 | 5.823 | 4,171 | +0.02(+0.26%) |
Jan 29, 2013 | 5.793 | 5.824 | 5.777 | 5.808 | 5,815 | -0.02(-0.41%) |
Jan 28, 2013 | 5.801 | 5.832 | 5.781 | 5.832 | 16,996 | +0.00(+0.03%) |
Jan 25, 2013 | 5.824 | 5.858 | 5.801 | 5.830 | 3,525 | +0.05(+0.90%) |
Jan 24, 2013 | 5.785 | 5.816 | 5.770 | 5.777 | 23,727 | -0.04(-0.72%) |
Jan 23, 2013 | 5.785 | 5.824 | 5.775 | 5.819 | 4,078 | +0.00(+0.08%) |
Jan 22, 2013 | 5.816 | 5.838 | 5.793 | 5.814 | 6,404 | -0.04(-0.61%) |
Jan 18, 2013 | 5.847 | 5.850 | 5.814 | 5.850 | 10,550 | +0.06(+1.12%) |
Jan 17, 2013 | 5.770 | 5.813 | 5.770 | 5.785 | 3,849 | -0.02(-0.29%) |
Jan 16, 2013 | 5.770 | 5.802 | 5.770 | 5.802 | 852 | -0.03(-0.50%) |
Jan 15, 2013 | 5.793 | 5.855 | 5.768 | 5.832 | 12,148 | +0.00(+0.00%) |
Jan 14, 2013 | 5.901 | 5.901 | 5.824 | 5.832 | 19,077 | -0.05(-0.79%) |
Jan 11, 2013 | 5.832 | 5.886 | 5.832 | 5.878 | 20,034 | +0.08(+1.35%) |
Jan 10, 2013 | 5.731 | 5.800 | 5.731 | 5.800 | 8,607 | +0.16(+2.87%) |
Jan 09, 2013 | 5.603 | 5.661 | 5.575 | 5.638 | 69,588 | +0.11(+1.96%) |
Jan 08, 2013 | 5.561 | 5.576 | 5.499 | 5.530 | 23,366 | -0.05(-0.97%) |
Jan 07, 2013 | 5.530 | 5.599 | 5.530 | 5.584 | 12,915 | +0.05(+0.96%) |
Jan 04, 2013 | 5.491 | 5.539 | 5.483 | 5.531 | 10,989 | +0.07(+1.27%) |
Jan 03, 2013 | 5.445 | 5.507 | 5.445 | 5.461 | 9,490 | +0.01(+0.25%) |
Jan 02, 2013 | 5.468 | 5.468 | 5.414 | 5.447 | 15,779 | +0.08(+1.49%) |
Dec 31, 2012 | 5.259 | 5.367 | 5.237 | 5.367 | 23,776 | +0.13(+2.51%) |
Dec 28, 2012 | 5.290 | 5.306 | 5.236 | 5.236 | 24,446 | -0.10(-1.88%) |
Dec 27, 2012 | 5.360 | 5.383 | 5.295 | 5.337 | 41,694 | -0.04(-0.72%) |
Dec 26, 2012 | 5.397 | 5.422 | 5.344 | 5.375 | 12,719 | -0.02(-0.29%) |
Dec 24, 2012 | 5.367 | 5.406 | 5.340 | 5.391 | 14,933 | +0.01(+0.14%) |
Dec 21, 2012 | 5.375 | 5.383 | 5.313 | 5.383 | 17,921 | -0.07(-1.34%) |
Dec 20, 2012 | 5.395 | 5.472 | 5.395 | 5.456 | 24,487 | +0.10(+1.87%) |
Dec 19, 2012 | 5.379 | 5.395 | 5.334 | 5.356 | 37,253 | +0.03(+0.58%) |
Dec 18, 2012 | 5.248 | 5.356 | 5.248 | 5.325 | 14,790 | +0.10(+1.87%) |
Dec 17, 2012 | 5.194 | 5.240 | 5.186 | 5.227 | 36,341 | +0.03(+0.49%) |
Dec 14, 2012 | 5.225 | 5.240 | 5.194 | 5.202 | 25,374 | +0.01(+0.10%) |
Dec 13, 2012 | 5.210 | 5.225 | 5.179 | 5.196 | 16,007 | -0.00(-0.08%) |
Dec 12, 2012 | 5.171 | 5.225 | 5.171 | 5.201 | 20,225 | +0.05(+0.87%) |
Dec 11, 2012 | 5.132 | 5.187 | 5.132 | 5.156 | 13,256 | +0.06(+1.17%) |
Dec 10, 2012 | 5.086 | 5.117 | 5.046 | 5.096 | 10,409 | +0.01(+0.19%) |
Dec 07, 2012 | 5.086 | 5.117 | 5.086 | 5.086 | 7,470 | +0.02(+0.30%) |
Dec 06, 2012 | 5.086 | 5.109 | 5.056 | 5.071 | 20,061 | -0.07(-1.41%) |
Dec 05, 2012 | 5.048 | 5.156 | 5.048 | 5.143 | 7,121 | +0.06(+1.15%) |
Dec 04, 2012 | 5.079 | 5.109 | 5.071 | 5.084 | 8,204 | +0.07(+1.31%) |
Nov 30, 2012 | 5.040 | 5.063 | 5.010 | 5.019 | 11,343 | +0.01(+0.20%) |
Nov 29, 2012 | 5.009 | 5.037 | 4.978 | 5.009 | 4,917 | +0.04(+0.88%) |
Nov 28, 2012 | 4.932 | 4.994 | 4.932 | 4.965 | 10,549 | +0.01(+0.21%) |
Nov 27, 2012 | 4.994 | 5.019 | 4.955 | 4.955 | 11,535 | -0.09(-1.83%) |
Nov 26, 2012 | 4.971 | 5.048 | 4.971 | 5.048 | 13,316 | +0.11(+2.33%) |
Nov 23, 2012 | 4.894 | 4.963 | 4.894 | 4.933 | 4,257 | +0.11(+2.25%) |
Nov 21, 2012 | 4.832 | 4.838 | 4.793 | 4.824 | 24,091 | +0.00(+0.00%) |
Nov 20, 2012 | 4.824 | 4.855 | 4.786 | 4.824 | 36,151 | -0.02(-0.32%) |
Nov 19, 2012 | 4.786 | 4.878 | 4.786 | 4.840 | 30,963 | +0.05(+1.13%) |
Nov 16, 2012 | 4.763 | 4.817 | 4.763 | 4.786 | 9,485 | +0.02(+0.43%) |
Nov 15, 2012 | 4.793 | 4.823 | 4.739 | 4.765 | 10,724 | -0.05(-1.07%) |
Nov 14, 2012 | 4.909 | 4.909 | 4.817 | 4.817 | 19,699 | -0.03(-0.59%) |
Nov 13, 2012 | 4.840 | 4.878 | 4.793 | 4.845 | 10,819 | -0.08(-1.65%) |
Nov 12, 2012 | 4.932 | 4.940 | 4.894 | 4.926 | 20,372 | -0.03(-0.57%) |
Nov 09, 2012 | 4.909 | 4.963 | 4.894 | 4.955 | 48,320 | -0.01(-0.16%) |
Nov 08, 2012 | 4.994 | 5.008 | 4.940 | 4.963 | 36,077 | -0.01(-0.22%) |
Nov 07, 2012 | 4.966 | 5.009 | 4.963 | 4.974 | 6,549 | -0.13(-2.63%) |
Nov 06, 2012 | 5.055 | 5.123 | 5.055 | 5.108 | 5,386 | +0.04(+0.83%) |
Nov 05, 2012 | 5.032 | 5.066 | 5.032 | 5.066 | 2,632 | +0.05(+0.96%) |
Nov 02, 2012 | 5.102 | 5.102 | 5.014 | 5.018 | 15,436 | -0.03(-0.60%) |
Nov 01, 2012 | 4.986 | 5.052 | 4.986 | 5.048 | 2,469 | +0.04(+0.77%) |
Oct 31, 2012 | 5.048 | 5.051 | 5.001 | 5.009 | 5,465 | -0.02(-0.31%) |
Oct 26, 2012 | 5.001 | 5.025 | 5.025 | 5.025 | 8,953 | +0.00(+0.07%) |
Oct 25, 2012 | 5.025 | 5.034 | 5.009 | 5.021 | 10,370 | -0.04(-0.73%) |
Oct 24, 2012 | 5.055 | 5.086 | 5.042 | 5.058 | 3,336 | -0.01(-0.26%) |
Oct 23, 2012 | 5.071 | 5.071 | 5.009 | 5.071 | 23,285 | -0.05(-1.05%) |
Oct 19, 2012 | 5.179 | 5.202 | 5.108 | 5.125 | 9,328 | -0.13(-2.49%) |
Oct 18, 2012 | 5.256 | 5.310 | 5.256 | 5.256 | 3,308 | -0.04(-0.73%) |
Oct 17, 2012 | 5.233 | 5.294 | 5.225 | 5.294 | 12,549 | +0.08(+1.63%) |
Oct 16, 2012 | 5.163 | 5.210 | 5.163 | 5.210 | 10,990 | +0.07(+1.35%) |
Oct 15, 2012 | 5.086 | 5.140 | 5.070 | 5.140 | 9,560 | +0.08(+1.52%) |
Oct 12, 2012 | 5.094 | 5.109 | 5.055 | 5.063 | 8,601 | -0.03(-0.61%) |
Oct 11, 2012 | 5.132 | 5.146 | 5.079 | 5.094 | 15,462 | +0.08(+1.69%) |
Oct 10, 2012 | 5.032 | 5.079 | 4.986 | 5.009 | 9,438 | -0.07(-1.37%) |
Oct 09, 2012 | 5.171 | 5.171 | 5.079 | 5.079 | 52,864 | -0.12(-2.37%) |
Oct 08, 2012 | 5.171 | 5.202 | 5.140 | 5.202 | 6,502 | -0.03(-0.59%) |
Oct 05, 2012 | 5.263 | 5.279 | 5.217 | 5.233 | 32,572 | +0.03(+0.59%) |
Oct 04, 2012 | 5.140 | 5.202 | 5.140 | 5.202 | 36,835 | +0.03(+0.60%) |
Oct 03, 2012 | 5.194 | 5.225 | 5.171 | 5.171 | 20,471 | -0.01(-0.15%) |
Oct 02, 2012 | 5.217 | 5.217 | 5.171 | 5.179 | 17,018 | -0.02(-0.39%) |
Oct 01, 2012 | 5.233 | 5.248 | 5.180 | 5.199 | 6,782 | +0.04(+0.80%) |
Sep 28, 2012 | 5.202 | 5.202 | 5.117 | 5.158 | 5,874 | -0.09(-1.72%) |
Sep 27, 2012 | 5.202 | 5.276 | 5.193 | 5.248 | 9,180 | +0.01(+0.15%) |
Sep 26, 2012 | 5.248 | 5.248 | 5.165 | 5.240 | 14,202 | -0.12(-2.16%) |
Sep 25, 2012 | 5.402 | 5.402 | 5.356 | 5.356 | 2,849 | +0.00(+0.00%) |
Sep 24, 2012 | 5.325 | 5.375 | 5.277 | 5.356 | 17,987 | +0.02(+0.43%) |
Sep 21, 2012 | 5.379 | 5.393 | 5.333 | 5.333 | 5,579 | +0.04(+0.84%) |
Sep 20, 2012 | 5.273 | 5.304 | 5.266 | 5.288 | 5,099 | -0.10(-1.84%) |
Sep 19, 2012 | 5.334 | 5.387 | 5.311 | 5.387 | 6,638 | +0.02(+0.28%) |
Sep 18, 2012 | 5.364 | 5.372 | 5.304 | 5.372 | 68,336 | +0.01(+0.14%) |
Sep 17, 2012 | 5.364 | 5.416 | 5.364 | 5.364 | 5,208 | +0.01(+0.14%) |
Sep 14, 2012 | 5.349 | 5.410 | 5.342 | 5.357 | 21,219 | +0.08(+1.53%) |
Sep 13, 2012 | 5.212 | 5.319 | 5.162 | 5.276 | 19,952 | +0.06(+1.23%) |
Sep 12, 2012 | 5.265 | 5.288 | 5.212 | 5.212 | 30,592 | -0.03(-0.55%) |
Sep 11, 2012 | 5.218 | 5.261 | 5.218 | 5.241 | 5,254 | +0.04(+0.70%) |
Sep 10, 2012 | 5.243 | 5.243 | 5.174 | 5.205 | 36,323 | +0.01(+0.15%) |
Sep 07, 2012 | 5.151 | 5.227 | 5.151 | 5.197 | 33,138 | +0.09(+1.79%) |
Sep 06, 2012 | 5.022 | 5.106 | 5.022 | 5.106 | 30,529 | +0.14(+2.91%) |
Sep 05, 2012 | 4.976 | 4.976 | 4.954 | 4.961 | 4,840 | -0.08(-1.66%) |
Sep 04, 2012 | 5.045 | 5.061 | 4.992 | 5.045 | 13,544 | +0.08(+1.69%) |
Aug 31, 2012 | 4.915 | 5.020 | 4.756 | 4.961 | 7,422 | +0.16(+3.41%) |
Aug 30, 2012 | 4.877 | 4.884 | 4.786 | 4.798 | 8,241 | -0.10(-1.94%) |
Aug 29, 2012 | 4.878 | 4.946 | 4.878 | 4.893 | 5,089 | +0.08(+1.68%) |
Aug 27, 2012 | 4.847 | 4.854 | 4.809 | 4.812 | 11,227 | -0.03(-0.57%) |
Aug 24, 2012 | 4.809 | 4.862 | 4.809 | 4.839 | 9,660 | -0.04(-0.84%) |
Aug 23, 2012 | 4.855 | 4.893 | 4.839 | 4.881 | 5,786 | +0.04(+0.76%) |
Aug 22, 2012 | 4.809 | 4.844 | 4.809 | 4.844 | 10,645 | -0.05(-1.00%) |
Aug 21, 2012 | 4.877 | 4.923 | 4.877 | 4.893 | 17,544 | +0.10(+2.06%) |
Aug 20, 2012 | 4.794 | 4.796 | 4.779 | 4.794 | 4,289 | -0.00(-0.07%) |
Aug 17, 2012 | 4.794 | 4.817 | 4.794 | 4.797 | 16,923 | +0.06(+1.17%) |
Aug 16, 2012 | 4.672 | 4.752 | 4.672 | 4.742 | 11,364 | +0.13(+2.87%) |
Aug 15, 2012 | 4.596 | 4.634 | 4.588 | 4.610 | 6,573 | -0.04(-0.85%) |
Aug 14, 2012 | 4.657 | 4.657 | 4.619 | 4.649 | 8,566 | -0.00(-0.03%) |
Aug 13, 2012 | 4.664 | 4.680 | 4.634 | 4.651 | 6,099 | -0.04(-0.78%) |
Aug 10, 2012 | 4.649 | 4.687 | 4.649 | 4.687 | 1,485 | -0.00(-0.02%) |
Aug 09, 2012 | 4.687 | 4.718 | 4.672 | 4.688 | 9,470 | +0.01(+0.23%) |
Aug 08, 2012 | 4.642 | 4.710 | 4.642 | 4.677 | 39,084 | -0.01(-0.21%) |
Aug 07, 2012 | 4.672 | 4.710 | 4.672 | 4.687 | 6,769 | +0.09(+1.99%) |
Aug 06, 2012 | 4.565 | 4.611 | 4.565 | 4.596 | 2,788 | +0.02(+0.50%) |
Aug 03, 2012 | 4.497 | 4.573 | 4.497 | 4.573 | 5,749 | +0.18(+3.98%) |
Aug 02, 2012 | 4.436 | 4.444 | 4.360 | 4.398 | 12,680 | -0.07(-1.53%) |
Aug 01, 2012 | 4.512 | 4.533 | 4.398 | 4.467 | 2,236 | -0.04(-0.84%) |
Jul 31, 2012 | 4.527 | 4.581 | 4.505 | 4.505 | 6,621 | +0.04(+0.85%) |
Jul 30, 2012 | 4.444 | 4.482 | 4.444 | 4.467 | 73,367 | -0.05(-1.18%) |
Jul 27, 2012 | 4.428 | 4.521 | 4.413 | 4.520 | 17,116 | +0.10(+2.24%) |
Jul 26, 2012 | 4.421 | 4.421 | 4.421 | 4.421 | 788 | +0.14(+3.38%) |
Jul 25, 2012 | 4.261 | 4.337 | 4.261 | 4.276 | 6,734 | +0.00(+0.00%) |
Jul 24, 2012 | 4.375 | 4.375 | 4.276 | 4.276 | 6,113 | -0.11(-2.60%) |
Jul 23, 2012 | 4.413 | 4.428 | 4.383 | 4.390 | 7,668 | -0.15(-3.35%) |
Jul 20, 2012 | 4.558 | 4.558 | 4.543 | 4.543 | 349 | -0.11(-2.45%) |
Jul 19, 2012 | 4.642 | 4.680 | 4.604 | 4.657 | 5,523 | +0.03(+0.63%) |
Jul 18, 2012 | 4.611 | 4.641 | 4.581 | 4.627 | 4,980 | -0.03(-0.55%) |
Jul 17, 2012 | 4.634 | 4.657 | 4.596 | 4.653 | 2,716 | +0.06(+1.25%) |
Jul 16, 2012 | 4.573 | 4.596 | 4.573 | 4.596 | 12,550 | -0.04(-0.80%) |
Jul 13, 2012 | 4.558 | 4.633 | 4.512 | 4.633 | 13,786 | +0.04(+0.81%) |
Jul 12, 2012 | 4.565 | 4.604 | 4.565 | 4.596 | 8,781 | -0.07(-1.47%) |
Jul 11, 2012 | 4.649 | 4.694 | 4.558 | 4.664 | 12,828 | +0.02(+0.49%) |
Jul 10, 2012 | 5.075 | 5.075 | 4.642 | 4.642 | 3,628 | -0.07(-1.57%) |
Jul 09, 2012 | 4.756 | 4.756 | 4.680 | 4.715 | 1,432 | -0.03(-0.62%) |
Jul 06, 2012 | 4.763 | 4.763 | 4.725 | 4.745 | 933 | -0.04(-0.86%) |
Jul 05, 2012 | 4.740 | 4.794 | 4.740 | 4.786 | 2,508 | -0.10(-2.02%) |
Jul 03, 2012 | 4.832 | 4.885 | 4.832 | 4.885 | 9,947 | +0.05(+1.10%) |
Jul 02, 2012 | 4.558 | 4.842 | 4.558 | 4.832 | 35,004 | -0.01(-0.21%) |
Jun 29, 2012 | 4.794 | 4.847 | 4.794 | 4.842 | 5,531 | +0.25(+5.34%) |
Jun 28, 2012 | 4.588 | 4.598 | 4.581 | 4.597 | 2,591 | -0.05(-0.98%) |
Jun 27, 2012 | 4.626 | 4.657 | 4.626 | 4.642 | 2,205 | +0.02(+0.51%) |
Jun 26, 2012 | 4.565 | 4.622 | 4.565 | 4.619 | 7,792 | +0.05(+1.10%) |
Jun 25, 2012 | 4.543 | 4.569 | 4.543 | 4.569 | 19,223 | -0.10(-2.06%) |
Jun 22, 2012 | 4.664 | 4.664 | 4.619 | 4.664 | 7,820 | +0.07(+1.49%) |
Jun 21, 2012 | 4.693 | 4.693 | 4.593 | 4.596 | 14,957 | -0.07(-1.40%) |
Jun 20, 2012 | 4.702 | 4.714 | 4.661 | 4.661 | 9,642 | -0.01(-0.30%) |
Jun 19, 2012 | 4.626 | 4.687 | 4.147 | 4.675 | 37,828 | +0.12(+2.58%) |
Jun 18, 2012 | 4.573 | 4.585 | 4.558 | 4.558 | 2,770 | -0.06(-1.22%) |
Jun 15, 2012 | 4.588 | 4.619 | 4.562 | 4.614 | 3,482 | +0.08(+1.81%) |
Jun 14, 2012 | 4.474 | 4.535 | 4.474 | 4.532 | 7,091 | +0.02(+0.48%) |
Jun 13, 2012 | 4.535 | 4.573 | 4.511 | 4.511 | 9,227 | -0.06(-1.36%) |
Jun 12, 2012 | 4.565 | 4.579 | 4.565 | 4.573 | 1,971 | +0.00(+0.00%) |
Jun 11, 2012 | 4.657 | 4.657 | 4.573 | 4.573 | 9,510 | -0.05(-1.15%) |
Jun 08, 2012 | 4.596 | 4.626 | 4.573 | 4.626 | 4,949 | -0.01(-0.23%) |
Jun 07, 2012 | 4.664 | 4.664 | 4.598 | 4.637 | 5,103 | +0.05(+1.06%) |
Jun 06, 2012 | 4.558 | 4.604 | 4.520 | 4.588 | 5,041 | +0.08(+1.69%) |
Jun 05, 2012 | 4.459 | 4.512 | 4.413 | 4.512 | 18,124 | +0.06(+1.37%) |
Jun 04, 2012 | 4.451 | 4.461 | 4.428 | 4.451 | 16,659 | -0.03(-0.70%) |
Jun 01, 2012 | 4.499 | 4.516 | 4.444 | 4.483 | 4,343 | -0.07(-1.49%) |
May 31, 2012 | 4.565 | 4.565 | 4.505 | 4.550 | 35,224 | -0.00(-0.02%) |
May 30, 2012 | 4.626 | 4.626 | 4.527 | 4.551 | 23,583 | -0.11(-2.27%) |
May 29, 2012 | 4.680 | 4.680 | 4.626 | 4.657 | 16,804 | -0.02(-0.49%) |
May 25, 2012 | 4.634 | 4.687 | 4.634 | 4.680 | 6,387 | +0.04(+0.82%) |
May 24, 2012 | 4.687 | 4.687 | 4.626 | 4.642 | 4,593 | -0.04(-0.81%) |
May 23, 2012 | 4.673 | 4.686 | 4.604 | 4.680 | 15,049 | -0.07(-1.44%) |
May 22, 2012 | 4.748 | 4.794 | 4.748 | 4.748 | 6,418 | +0.02(+0.48%) |
May 21, 2012 | 4.657 | 4.725 | 4.657 | 4.725 | 2,652 | +0.06(+1.30%) |
May 18, 2012 | 4.664 | 4.702 | 4.649 | 4.664 | 32,960 | +0.00(+0.00%) |
May 17, 2012 | 4.725 | 4.725 | 4.661 | 4.664 | 9,783 | -0.06(-1.30%) |
May 16, 2012 | 4.794 | 4.797 | 4.722 | 4.726 | 29,087 | -0.10(-1.99%) |
May 15, 2012 | 4.870 | 4.870 | 4.794 | 4.822 | 14,000 | -0.12(-2.50%) |
May 14, 2012 | 4.984 | 4.984 | 4.901 | 4.946 | 10,386 | -0.13(-2.55%) |
May 11, 2012 | 5.121 | 5.136 | 5.075 | 5.075 | 9,245 | -0.07(-1.39%) |
May 10, 2012 | 5.159 | 5.174 | 5.144 | 5.147 | 6,677 | +0.04(+0.84%) |
May 09, 2012 | 5.098 | 5.113 | 5.037 | 5.104 | 8,851 | -0.12(-2.22%) |
May 08, 2012 | 5.189 | 5.220 | 5.150 | 5.220 | 22,039 | +0.01(+0.15%) |
May 07, 2012 | 5.182 | 5.220 | 5.174 | 5.212 | 6,789 | +0.00(+0.03%) |
May 04, 2012 | 5.265 | 5.265 | 5.211 | 5.211 | 12,285 | -0.05(-0.86%) |
May 03, 2012 | 5.304 | 5.311 | 5.256 | 5.256 | 17,556 | -0.10(-1.96%) |
May 02, 2012 | 5.342 | 5.361 | 5.304 | 5.361 | 11,306 | -0.08(-1.47%) |