Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 5.790 | 5.820 | 5.580 | 5.610 | 641,822 | -0.16(-2.77%) |
Mar 27, 2013 | 5.620 | 5.780 | 5.560 | 5.770 | 754,027 | +0.08(+1.41%) |
Mar 26, 2013 | 5.630 | 5.700 | 5.570 | 5.690 | 562,696 | +0.10(+1.79%) |
Mar 25, 2013 | 5.500 | 5.610 | 5.300 | 5.590 | 624,263 | +0.11(+2.01%) |
Mar 22, 2013 | 5.420 | 5.500 | 5.395 | 5.480 | 546,534 | +0.09(+1.67%) |
Mar 21, 2013 | 5.250 | 5.410 | 5.210 | 5.390 | 884,055 | +0.08(+1.51%) |
Mar 20, 2013 | 5.330 | 5.350 | 5.200 | 5.310 | 612,271 | +0.02(+0.38%) |
Mar 19, 2013 | 5.390 | 5.440 | 5.250 | 5.290 | 469,664 | -0.09(-1.67%) |
Mar 18, 2013 | 5.410 | 5.435 | 5.290 | 5.380 | 681,684 | -0.12(-2.18%) |
Mar 15, 2013 | 5.650 | 5.650 | 5.424 | 5.500 | 820,974 | -0.14(-2.48%) |
Mar 14, 2013 | 5.590 | 5.650 | 5.570 | 5.640 | 498,332 | +0.05(+0.89%) |
Mar 13, 2013 | 5.620 | 5.670 | 5.580 | 5.590 | 258,794 | -0.03(-0.53%) |
Mar 12, 2013 | 5.610 | 5.680 | 5.550 | 5.620 | 410,885 | -0.03(-0.53%) |
Mar 11, 2013 | 5.650 | 5.680 | 5.580 | 5.650 | 498,696 | +0.01(+0.18%) |
Mar 08, 2013 | 5.650 | 5.680 | 5.595 | 5.640 | 369,699 | +0.04(+0.71%) |
Mar 07, 2013 | 5.550 | 5.600 | 5.500 | 5.600 | 334,177 | +0.00(+0.00%) |
Mar 06, 2013 | 5.510 | 5.600 | 5.500 | 5.600 | 580,661 | +0.14(+2.56%) |
Mar 05, 2013 | 5.430 | 5.500 | 5.380 | 5.460 | 463,092 | +0.07(+1.30%) |
Mar 04, 2013 | 5.500 | 5.510 | 5.330 | 5.390 | 501,329 | -0.10(-1.82%) |
Mar 01, 2013 | 5.610 | 5.640 | 5.450 | 5.490 | 894,721 | -0.15(-2.66%) |
Feb 28, 2013 | 5.650 | 5.700 | 5.580 | 5.640 | 606,341 | +0.02(+0.36%) |
Feb 27, 2013 | 5.490 | 5.670 | 5.480 | 5.620 | 515,225 | +0.10(+1.81%) |
Feb 26, 2013 | 5.660 | 5.670 | 5.500 | 5.520 | 637,550 | -0.09(-1.60%) |
Feb 25, 2013 | 5.770 | 5.880 | 5.610 | 5.610 | 573,834 | -0.09(-1.58%) |
Feb 22, 2013 | 5.820 | 5.920 | 5.650 | 5.700 | 467,086 | -0.07(-1.21%) |
Feb 21, 2013 | 5.800 | 5.850 | 5.640 | 5.770 | 753,791 | +0.01(+0.17%) |
Feb 20, 2013 | 6.250 | 6.270 | 5.750 | 5.760 | 1,979,937 | -0.08(-1.37%) |
Feb 19, 2013 | 5.530 | 5.890 | 5.490 | 5.840 | 1,971,848 | +0.35(+6.38%) |
Feb 15, 2013 | 5.600 | 5.610 | 5.480 | 5.490 | 488,720 | -0.07(-1.26%) |
Feb 14, 2013 | 5.400 | 5.570 | 5.400 | 5.560 | 295,215 | +0.08(+1.46%) |
Feb 13, 2013 | 5.500 | 5.650 | 5.470 | 5.480 | 634,031 | -0.02(-0.36%) |
Feb 12, 2013 | 5.410 | 5.530 | 5.380 | 5.500 | 386,456 | +0.08(+1.48%) |
Feb 11, 2013 | 5.500 | 5.530 | 5.400 | 5.420 | 314,669 | -0.10(-1.81%) |
Feb 08, 2013 | 5.440 | 5.590 | 5.420 | 5.520 | 656,944 | +0.10(+1.85%) |
Feb 07, 2013 | 5.460 | 5.480 | 5.370 | 5.420 | 324,348 | -0.04(-0.73%) |
Feb 06, 2013 | 5.380 | 5.480 | 5.330 | 5.460 | 361,857 | +0.08(+1.49%) |
Feb 04, 2013 | 5.450 | 5.525 | 5.330 | 5.380 | 621,906 | -0.08(-1.47%) |
Feb 01, 2013 | 5.540 | 5.550 | 5.400 | 5.460 | 538,581 | +0.00(+0.00%) |
Jan 31, 2013 | 5.400 | 5.515 | 5.400 | 5.460 | 613,657 | +0.06(+1.11%) |
Jan 30, 2013 | 5.520 | 5.555 | 5.380 | 5.400 | 669,655 | -0.11(-2.00%) |
Jan 29, 2013 | 5.600 | 5.630 | 5.470 | 5.510 | 648,332 | -0.08(-1.43%) |
Jan 28, 2013 | 5.480 | 5.660 | 5.430 | 5.590 | 1,042,180 | +0.11(+2.01%) |
Jan 25, 2013 | 5.200 | 5.660 | 5.200 | 5.480 | 2,112,966 | +0.37(+7.24%) |
Jan 24, 2013 | 5.200 | 5.219 | 5.050 | 5.110 | 714,668 | -0.11(-2.11%) |
Jan 23, 2013 | 5.260 | 5.260 | 5.150 | 5.220 | 430,347 | -0.02(-0.38%) |
Jan 22, 2013 | 5.210 | 5.270 | 5.200 | 5.240 | 347,053 | +0.01(+0.19%) |
Jan 18, 2013 | 5.240 | 5.291 | 5.170 | 5.230 | 467,028 | -0.03(-0.57%) |
Jan 17, 2013 | 5.220 | 5.300 | 5.190 | 5.260 | 512,346 | +0.06(+1.15%) |
Jan 16, 2013 | 5.190 | 5.310 | 5.180 | 5.200 | 399,642 | -0.04(-0.76%) |
Jan 15, 2013 | 5.140 | 5.285 | 5.090 | 5.240 | 521,419 | +0.04(+0.77%) |
Jan 14, 2013 | 5.070 | 5.210 | 5.070 | 5.200 | 593,016 | +0.10(+1.96%) |
Jan 11, 2013 | 5.090 | 5.140 | 5.055 | 5.100 | 527,438 | +0.02(+0.39%) |
Jan 10, 2013 | 4.960 | 5.090 | 4.930 | 5.080 | 552,565 | +0.16(+3.25%) |
Jan 09, 2013 | 4.960 | 4.990 | 4.890 | 4.920 | 286,554 | -0.01(-0.20%) |
Jan 08, 2013 | 4.920 | 4.990 | 4.880 | 4.930 | 502,184 | +0.04(+0.82%) |
Jan 07, 2013 | 4.850 | 4.950 | 4.840 | 4.890 | 547,083 | -0.02(-0.41%) |
Jan 04, 2013 | 4.930 | 4.960 | 4.880 | 4.910 | 610,579 | +0.01(+0.20%) |
Jan 03, 2013 | 4.940 | 5.080 | 4.800 | 4.900 | 1,591,450 | -0.34(-6.49%) |
Jan 02, 2013 | 5.070 | 5.250 | 4.880 | 5.240 | 1,123,006 | +0.36(+7.38%) |
Dec 31, 2012 | 4.900 | 4.940 | 4.760 | 4.880 | 708,976 | -0.03(-0.61%) |
Dec 28, 2012 | 4.790 | 4.990 | 4.760 | 4.910 | 656,471 | +0.00(+0.00%) |
Dec 27, 2012 | 5.010 | 5.040 | 4.810 | 4.910 | 581,882 | -0.08(-1.50%) |
Dec 26, 2012 | 5.030 | 5.140 | 4.960 | 4.985 | 582,743 | -0.04(-0.89%) |
Dec 24, 2012 | 5.160 | 5.180 | 5.020 | 5.030 | 217,888 | -0.14(-2.71%) |
Dec 21, 2012 | 5.200 | 5.200 | 5.050 | 5.170 | 1,160,272 | -0.14(-2.64%) |
Dec 20, 2012 | 5.180 | 5.310 | 5.110 | 5.310 | 536,061 | +0.05(+0.95%) |
Dec 19, 2012 | 5.290 | 5.320 | 5.190 | 5.260 | 788,339 | -0.03(-0.57%) |
Dec 18, 2012 | 5.150 | 5.310 | 5.120 | 5.290 | 603,684 | +0.14(+2.72%) |
Dec 17, 2012 | 5.180 | 5.180 | 5.080 | 5.150 | 401,467 | -0.01(-0.19%) |
Dec 14, 2012 | 5.080 | 5.170 | 5.050 | 5.160 | 531,195 | +0.05(+0.98%) |
Dec 13, 2012 | 5.180 | 5.220 | 5.050 | 5.110 | 535,041 | -0.08(-1.54%) |
Dec 12, 2012 | 5.330 | 5.339 | 5.120 | 5.190 | 631,069 | -0.14(-2.63%) |
Dec 11, 2012 | 4.960 | 5.330 | 4.820 | 5.330 | 1,809,341 | +0.43(+8.78%) |
Dec 10, 2012 | 4.740 | 4.900 | 4.690 | 4.900 | 573,265 | +0.16(+3.38%) |
Dec 07, 2012 | 4.930 | 4.930 | 4.730 | 4.740 | 547,416 | -0.15(-3.07%) |
Dec 06, 2012 | 4.810 | 4.920 | 4.780 | 4.890 | 333,163 | +0.07(+1.45%) |
Dec 05, 2012 | 4.890 | 4.920 | 4.800 | 4.820 | 426,730 | -0.05(-1.03%) |
Dec 04, 2012 | 4.830 | 4.870 | 4.785 | 4.870 | 299,929 | -0.02(-0.41%) |
Nov 30, 2012 | 4.910 | 4.920 | 4.815 | 4.890 | 418,367 | -0.01(-0.20%) |
Nov 29, 2012 | 4.810 | 4.900 | 4.720 | 4.900 | 383,073 | +0.14(+2.94%) |
Nov 28, 2012 | 4.670 | 4.775 | 4.580 | 4.760 | 394,982 | +0.05(+1.06%) |
Nov 27, 2012 | 4.790 | 4.850 | 4.690 | 4.710 | 402,263 | -0.09(-1.87%) |
Nov 26, 2012 | 4.730 | 4.800 | 4.670 | 4.800 | 459,157 | +0.06(+1.27%) |
Nov 23, 2012 | 4.630 | 4.740 | 4.520 | 4.740 | 257,424 | +0.14(+3.04%) |
Nov 21, 2012 | 4.390 | 4.600 | 4.360 | 4.600 | 443,434 | +0.23(+5.26%) |
Nov 20, 2012 | 4.540 | 4.550 | 4.310 | 4.370 | 578,348 | -0.20(-4.38%) |
Nov 19, 2012 | 4.400 | 4.610 | 4.260 | 4.570 | 1,057,400 | +0.50(+12.29%) |
Nov 16, 2012 | 4.080 | 4.150 | 4.010 | 4.070 | 617,369 | -0.04(-0.97%) |
Nov 15, 2012 | 4.210 | 4.418 | 4.080 | 4.110 | 552,780 | -0.12(-2.84%) |
Nov 14, 2012 | 4.400 | 4.450 | 4.220 | 4.230 | 653,243 | -0.16(-3.64%) |
Nov 13, 2012 | 4.380 | 4.480 | 4.270 | 4.390 | 519,221 | -0.04(-0.90%) |
Nov 12, 2012 | 4.520 | 4.558 | 4.425 | 4.430 | 282,234 | -0.08(-1.77%) |
Nov 09, 2012 | 4.570 | 4.590 | 4.490 | 4.510 | 706,648 | -0.06(-1.31%) |
Nov 08, 2012 | 4.800 | 4.800 | 4.570 | 4.570 | 819,844 | -0.23(-4.79%) |
Nov 07, 2012 | 4.960 | 4.970 | 4.800 | 4.800 | 618,861 | -0.22(-4.38%) |
Nov 06, 2012 | 4.960 | 5.090 | 4.920 | 5.020 | 971,252 | +0.14(+2.87%) |
Nov 05, 2012 | 4.830 | 4.960 | 4.812 | 4.880 | 374,753 | +0.04(+0.83%) |
Nov 02, 2012 | 4.810 | 4.970 | 4.800 | 4.840 | 756,775 | -0.20(-3.97%) |
Nov 01, 2012 | 4.830 | 5.060 | 4.830 | 5.040 | 1,072,506 | +0.20(+4.14%) |
Oct 31, 2012 | 4.730 | 4.850 | 4.650 | 4.840 | 518,989 | +0.10(+2.10%) |
Oct 26, 2012 | 4.730 | 4.740 | 4.740 | 4.740 | 447,700 | +0.00(+0.00%) |
Oct 25, 2012 | 4.680 | 4.780 | 4.660 | 4.740 | 542,064 | +0.12(+2.60%) |
Oct 24, 2012 | 4.650 | 4.840 | 4.600 | 4.620 | 650,560 | -0.22(-4.55%) |
Oct 23, 2012 | 4.710 | 4.850 | 4.700 | 4.840 | 621,119 | +0.05(+1.04%) |
Oct 19, 2012 | 5.090 | 5.110 | 4.790 | 4.790 | 1,683,068 | -0.15(-3.04%) |
Oct 18, 2012 | 4.960 | 5.160 | 4.930 | 4.940 | 1,097,325 | -0.03(-0.60%) |
Oct 17, 2012 | 4.940 | 5.000 | 4.910 | 4.970 | 738,241 | +0.03(+0.61%) |
Oct 16, 2012 | 5.010 | 5.030 | 4.900 | 4.940 | 743,838 | -0.04(-0.80%) |
Oct 15, 2012 | 4.970 | 5.010 | 4.930 | 4.980 | 499,308 | +0.02(+0.40%) |
Oct 12, 2012 | 5.130 | 5.160 | 4.920 | 4.960 | 987,991 | -0.23(-4.43%) |
Oct 11, 2012 | 5.230 | 5.280 | 5.140 | 5.190 | 369,563 | +0.01(+0.19%) |
Oct 10, 2012 | 5.150 | 5.190 | 5.070 | 5.180 | 417,497 | +0.05(+0.97%) |
Oct 09, 2012 | 5.190 | 5.230 | 5.080 | 5.130 | 602,267 | -0.06(-1.16%) |
Oct 08, 2012 | 5.370 | 5.370 | 5.170 | 5.190 | 620,376 | -0.20(-3.71%) |
Oct 05, 2012 | 5.440 | 5.490 | 5.360 | 5.390 | 586,091 | -0.03(-0.55%) |
Oct 04, 2012 | 5.390 | 5.485 | 5.270 | 5.420 | 624,417 | +0.08(+1.50%) |
Oct 03, 2012 | 5.370 | 5.400 | 5.280 | 5.340 | 474,367 | +0.00(+0.00%) |
Oct 02, 2012 | 5.370 | 5.430 | 5.250 | 5.340 | 660,490 | +0.02(+0.38%) |
Oct 01, 2012 | 5.600 | 5.650 | 5.260 | 5.320 | 841,754 | -0.22(-3.97%) |
Sep 28, 2012 | 5.290 | 5.690 | 5.290 | 5.540 | 1,755,707 | +0.24(+4.53%) |
Sep 27, 2012 | 5.310 | 5.310 | 5.120 | 5.300 | 1,160,766 | +0.01(+0.19%) |
Sep 26, 2012 | 5.260 | 5.360 | 5.210 | 5.290 | 700,723 | +0.04(+0.67%) |
Sep 25, 2012 | 5.740 | 5.800 | 5.220 | 5.255 | 2,851,726 | -0.54(-9.40%) |
Sep 24, 2012 | 5.280 | 6.100 | 5.100 | 5.800 | 5,322,806 | +0.87(+17.65%) |
Sep 21, 2012 | 5.030 | 5.030 | 4.900 | 4.930 | 823,674 | -0.01(-0.20%) |
Sep 20, 2012 | 5.010 | 5.045 | 4.920 | 4.940 | 595,938 | -0.12(-2.37%) |
Sep 19, 2012 | 5.080 | 5.100 | 5.000 | 5.060 | 478,122 | -0.01(-0.20%) |
Sep 18, 2012 | 5.010 | 5.080 | 4.975 | 5.070 | 459,898 | +0.06(+1.20%) |
Sep 17, 2012 | 4.960 | 5.070 | 4.950 | 5.010 | 507,469 | -0.06(-1.18%) |
Sep 14, 2012 | 4.790 | 5.080 | 4.750 | 5.070 | 1,016,254 | +0.17(+3.47%) |
Sep 13, 2012 | 4.740 | 4.910 | 4.700 | 4.900 | 776,102 | +0.15(+3.16%) |
Sep 12, 2012 | 4.740 | 4.800 | 4.690 | 4.750 | 536,178 | +0.02(+0.42%) |
Sep 11, 2012 | 4.680 | 4.740 | 4.620 | 4.730 | 539,860 | +0.05(+1.07%) |
Sep 10, 2012 | 4.650 | 4.730 | 4.640 | 4.680 | 366,709 | +0.01(+0.21%) |
Sep 07, 2012 | 4.600 | 4.680 | 4.560 | 4.670 | 506,320 | +0.08(+1.74%) |
Sep 06, 2012 | 4.370 | 4.590 | 4.370 | 4.590 | 647,939 | +0.23(+5.28%) |
Sep 05, 2012 | 4.360 | 4.420 | 4.280 | 4.360 | 554,061 | +0.02(+0.46%) |
Sep 04, 2012 | 4.270 | 4.350 | 4.180 | 4.340 | 814,845 | +0.06(+1.40%) |
Aug 31, 2012 | 4.350 | 4.390 | 4.240 | 4.280 | 641,910 | -0.03(-0.70%) |
Aug 30, 2012 | 4.540 | 4.550 | 4.310 | 4.310 | 879,034 | -0.29(-6.30%) |
Aug 29, 2012 | 4.680 | 4.710 | 4.560 | 4.600 | 771,487 | -0.06(-1.29%) |
Aug 27, 2012 | 4.860 | 4.889 | 4.630 | 4.660 | 694,689 | -0.19(-3.92%) |
Aug 24, 2012 | 4.820 | 4.930 | 4.751 | 4.850 | 814,813 | +0.00(+0.00%) |
Aug 23, 2012 | 4.770 | 4.850 | 4.680 | 4.850 | 1,032,260 | +0.09(+1.89%) |
Aug 22, 2012 | 4.770 | 4.950 | 4.700 | 4.760 | 1,295,747 | -0.04(-0.83%) |
Aug 21, 2012 | 4.690 | 4.920 | 4.690 | 4.800 | 1,032,278 | +0.07(+1.48%) |
Aug 20, 2012 | 4.800 | 4.820 | 4.680 | 4.730 | 787,966 | -0.11(-2.27%) |
Aug 17, 2012 | 4.820 | 4.870 | 4.710 | 4.840 | 687,601 | +0.00(+0.00%) |
Aug 16, 2012 | 4.710 | 4.880 | 4.620 | 4.840 | 896,914 | +0.13(+2.76%) |
Aug 15, 2012 | 4.600 | 4.800 | 4.550 | 4.710 | 1,493,738 | +0.09(+1.95%) |
Aug 14, 2012 | 4.680 | 4.760 | 4.600 | 4.620 | 1,131,613 | -0.05(-1.07%) |
Aug 13, 2012 | 4.740 | 4.810 | 4.540 | 4.670 | 611,398 | -0.06(-1.27%) |
Aug 10, 2012 | 4.750 | 4.830 | 4.660 | 4.730 | 381,620 | +0.00(+0.00%) |
Aug 09, 2012 | 4.610 | 4.750 | 4.540 | 4.730 | 938,291 | +0.13(+2.83%) |
Aug 08, 2012 | 4.660 | 4.830 | 4.560 | 4.600 | 830,396 | -0.08(-1.71%) |
Aug 07, 2012 | 4.570 | 4.900 | 4.570 | 4.680 | 1,455,944 | +0.16(+3.54%) |
Aug 06, 2012 | 4.200 | 4.670 | 4.154 | 4.520 | 1,881,840 | +0.31(+7.36%) |
Aug 03, 2012 | 4.220 | 4.240 | 4.090 | 4.210 | 895,268 | +0.09(+2.18%) |
Aug 02, 2012 | 4.080 | 4.260 | 4.040 | 4.120 | 805,100 | -0.01(-0.24%) |
Aug 01, 2012 | 4.240 | 4.280 | 4.080 | 4.130 | 1,086,541 | -0.07(-1.67%) |
Jul 31, 2012 | 4.300 | 4.340 | 4.100 | 4.200 | 999,162 | -0.08(-1.87%) |
Jul 30, 2012 | 4.190 | 4.320 | 4.170 | 4.280 | 877,811 | +0.14(+3.38%) |
Jul 27, 2012 | 3.980 | 4.160 | 3.960 | 4.140 | 1,086,171 | +0.20(+5.08%) |
Jul 26, 2012 | 4.290 | 4.330 | 3.780 | 3.940 | 2,468,957 | -0.38(-8.80%) |
Jul 25, 2012 | 4.130 | 4.610 | 4.100 | 4.320 | 1,613,993 | +0.25(+6.14%) |
Jul 24, 2012 | 4.160 | 4.200 | 4.040 | 4.070 | 987,479 | -0.09(-2.16%) |
Jul 23, 2012 | 4.200 | 4.290 | 4.160 | 4.160 | 928,538 | -0.14(-3.26%) |
Jul 20, 2012 | 4.750 | 4.880 | 4.280 | 4.300 | 2,652,329 | -0.92(-17.55%) |
Jul 19, 2012 | 5.260 | 5.390 | 5.090 | 5.215 | 801,549 | +0.00(+0.10%) |
Jul 18, 2012 | 5.010 | 5.290 | 4.980 | 5.210 | 825,842 | +0.18(+3.58%) |
Jul 17, 2012 | 5.120 | 5.200 | 4.960 | 5.030 | 524,234 | -0.07(-1.37%) |
Jul 16, 2012 | 5.130 | 5.320 | 5.080 | 5.100 | 456,169 | -0.06(-1.16%) |
Jul 13, 2012 | 5.300 | 5.390 | 5.140 | 5.160 | 560,744 | -0.10(-1.90%) |
Jul 12, 2012 | 5.080 | 5.280 | 5.060 | 5.260 | 1,028,177 | +0.13(+2.53%) |
Jul 11, 2012 | 5.050 | 5.310 | 5.020 | 5.130 | 802,724 | +0.06(+1.18%) |
Jul 10, 2012 | 5.340 | 5.410 | 5.000 | 5.070 | 1,148,540 | -0.26(-4.88%) |
Jul 09, 2012 | 5.590 | 5.650 | 5.240 | 5.330 | 826,567 | -0.30(-5.33%) |
Jul 06, 2012 | 5.770 | 5.790 | 5.510 | 5.630 | 925,030 | -0.22(-3.76%) |
Jul 05, 2012 | 5.820 | 5.940 | 5.800 | 5.850 | 631,999 | +0.03(+0.52%) |
Jul 03, 2012 | 5.770 | 5.930 | 5.760 | 5.820 | 474,241 | +0.06(+1.04%) |
Jul 02, 2012 | 5.780 | 5.880 | 5.650 | 5.760 | 782,392 | +0.02(+0.35%) |
Jun 29, 2012 | 5.760 | 5.840 | 5.700 | 5.740 | 1,073,899 | +0.16(+2.87%) |
Jun 28, 2012 | 5.520 | 5.739 | 5.410 | 5.580 | 719,570 | +0.01(+0.18%) |
Jun 27, 2012 | 5.370 | 5.600 | 5.370 | 5.570 | 605,956 | +0.21(+3.92%) |
Jun 26, 2012 | 5.460 | 5.580 | 5.220 | 5.360 | 774,777 | -0.08(-1.47%) |
Jun 25, 2012 | 5.520 | 5.710 | 5.410 | 5.440 | 675,222 | -0.19(-3.37%) |
Jun 22, 2012 | 5.500 | 5.720 | 5.450 | 5.630 | 5,752,479 | +0.15(+2.74%) |
Jun 21, 2012 | 5.630 | 5.670 | 5.390 | 5.480 | 1,156,986 | -0.15(-2.66%) |
Jun 20, 2012 | 5.710 | 5.790 | 5.550 | 5.630 | 839,853 | -0.08(-1.40%) |
Jun 19, 2012 | 5.560 | 5.740 | 5.550 | 5.710 | 1,230,046 | +0.13(+2.33%) |
Jun 18, 2012 | 5.910 | 5.990 | 5.550 | 5.580 | 2,577,856 | -0.51(-8.37%) |
Jun 15, 2012 | 5.360 | 6.180 | 5.355 | 6.090 | 5,793,299 | +0.75(+14.04%) |
Jun 14, 2012 | 5.310 | 5.370 | 5.160 | 5.340 | 1,258,424 | +0.04(+0.66%) |
Jun 13, 2012 | 5.040 | 5.550 | 4.960 | 5.305 | 3,042,591 | +0.44(+9.16%) |
Jun 12, 2012 | 4.650 | 4.870 | 4.600 | 4.860 | 622,726 | +0.25(+5.42%) |
Jun 11, 2012 | 4.860 | 4.870 | 4.600 | 4.610 | 683,370 | -0.25(-5.14%) |
Jun 08, 2012 | 4.690 | 4.880 | 4.660 | 4.860 | 451,257 | +0.14(+2.97%) |
Jun 07, 2012 | 4.970 | 4.970 | 4.710 | 4.720 | 585,969 | -0.16(-3.28%) |
Jun 06, 2012 | 4.850 | 4.980 | 4.750 | 4.880 | 870,938 | +0.06(+1.24%) |
Jun 05, 2012 | 4.600 | 4.820 | 4.550 | 4.820 | 901,584 | +0.20(+4.33%) |
Jun 04, 2012 | 4.830 | 4.870 | 4.550 | 4.620 | 938,501 | -0.20(-4.15%) |
Jun 01, 2012 | 4.650 | 4.870 | 4.620 | 4.820 | 1,603,339 | +0.01(+0.21%) |
May 31, 2012 | 4.700 | 4.820 | 4.530 | 4.810 | 1,379,631 | +0.11(+2.34%) |
May 30, 2012 | 4.590 | 4.735 | 4.460 | 4.700 | 1,279,857 | +0.04(+0.86%) |
May 29, 2012 | 4.340 | 4.680 | 4.340 | 4.660 | 995,328 | +0.35(+8.12%) |
May 25, 2012 | 4.380 | 4.450 | 4.300 | 4.310 | 424,084 | -0.07(-1.60%) |
May 24, 2012 | 4.470 | 4.510 | 4.310 | 4.380 | 603,569 | -0.11(-2.45%) |
May 23, 2012 | 4.230 | 4.490 | 4.161 | 4.490 | 781,808 | +0.21(+4.91%) |
May 22, 2012 | 4.380 | 4.400 | 4.240 | 4.280 | 586,125 | -0.09(-2.06%) |
May 21, 2012 | 4.210 | 4.390 | 4.160 | 4.370 | 588,566 | +0.16(+3.80%) |
May 18, 2012 | 4.370 | 4.410 | 4.190 | 4.210 | 992,926 | -0.16(-3.66%) |
May 17, 2012 | 4.460 | 4.490 | 4.370 | 4.370 | 883,757 | -0.08(-1.80%) |
May 16, 2012 | 4.530 | 4.609 | 4.430 | 4.450 | 748,643 | -0.05(-1.11%) |
May 15, 2012 | 4.550 | 4.630 | 4.500 | 4.500 | 609,060 | -0.01(-0.22%) |
May 14, 2012 | 4.560 | 4.650 | 4.510 | 4.510 | 647,627 | -0.12(-2.59%) |
May 11, 2012 | 4.560 | 4.730 | 4.550 | 4.630 | 710,526 | -0.01(-0.22%) |
May 10, 2012 | 4.650 | 4.710 | 4.510 | 4.640 | 971,908 | +0.07(+1.53%) |
May 09, 2012 | 4.490 | 4.610 | 4.460 | 4.570 | 764,558 | +0.02(+0.44%) |
May 08, 2012 | 4.510 | 4.580 | 4.480 | 4.550 | 884,055 | +0.00(+0.00%) |
May 07, 2012 | 4.590 | 4.630 | 4.490 | 4.550 | 919,548 | -0.05(-1.09%) |
May 04, 2012 | 4.750 | 4.840 | 4.550 | 4.600 | 1,329,215 | -0.13(-2.75%) |
May 03, 2012 | 4.830 | 5.000 | 4.710 | 4.730 | 1,010,393 | -0.12(-2.47%) |
May 02, 2012 | 4.930 | 4.940 | 4.820 | 4.850 | 1,163,964 | -0.10(-2.02%) |
May 01, 2012 | 5.110 | 5.200 | 4.930 | 4.950 | 1,169,005 | -0.14(-2.75%) |
Apr 30, 2012 | 4.820 | 5.130 | 4.810 | 5.090 | 1,911,040 | +0.32(+6.71%) |
Apr 27, 2012 | 4.760 | 4.800 | 4.680 | 4.770 | 738,500 | -0.02(-0.42%) |
Apr 26, 2012 | 4.830 | 4.850 | 4.760 | 4.790 | 908,659 | -0.12(-2.44%) |
Apr 25, 2012 | 4.910 | 4.980 | 4.750 | 4.910 | 1,325,608 | +0.06(+1.24%) |
Apr 24, 2012 | 4.720 | 5.040 | 4.620 | 4.850 | 2,865,154 | +0.38(+8.38%) |
Apr 23, 2012 | 4.850 | 4.850 | 4.360 | 4.475 | 2,964,953 | -0.43(-8.67%) |
Apr 20, 2012 | 5.640 | 5.640 | 4.850 | 4.900 | 3,188,774 | -0.70(-12.50%) |
Apr 19, 2012 | 5.530 | 5.785 | 5.520 | 5.600 | 941,600 | -0.01(-0.18%) |
Apr 18, 2012 | 5.750 | 5.800 | 5.580 | 5.610 | 730,622 | -0.16(-2.77%) |
Apr 17, 2012 | 5.680 | 5.890 | 5.680 | 5.770 | 774,181 | +0.11(+2.03%) |
Apr 16, 2012 | 5.720 | 5.790 | 5.610 | 5.655 | 575,103 | +0.02(+0.27%) |
Apr 13, 2012 | 5.870 | 5.890 | 5.640 | 5.640 | 612,245 | -0.27(-4.57%) |
Apr 12, 2012 | 5.800 | 5.940 | 5.770 | 5.910 | 524,431 | +0.13(+2.25%) |
Apr 11, 2012 | 5.710 | 5.890 | 5.690 | 5.780 | 673,205 | +0.16(+2.85%) |
Apr 10, 2012 | 5.830 | 5.870 | 5.600 | 5.620 | 922,294 | -0.21(-3.60%) |
Apr 09, 2012 | 5.880 | 6.020 | 5.820 | 5.830 | 651,934 | -0.23(-3.80%) |
Apr 05, 2012 | 5.800 | 6.070 | 5.800 | 6.060 | 1,651,183 | +0.19(+3.24%) |
Apr 04, 2012 | 6.120 | 6.160 | 5.800 | 5.870 | 1,537,447 | -0.31(-5.02%) |
Apr 03, 2012 | 6.390 | 6.430 | 6.175 | 6.180 | 888,438 | -0.21(-3.29%) |