Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.365 | 5.365 | 5.118 | 5.155 | 61,087 | -0.17(-3.22%) |
Oct 26, 2012 | 5.384 | 5.327 | 5.327 | 5.327 | 53,413 | -0.06(-1.06%) |
Oct 25, 2012 | 5.365 | 5.403 | 5.214 | 5.384 | 63,976 | +0.08(+1.44%) |
Oct 24, 2012 | 5.175 | 5.384 | 5.155 | 5.308 | 129,051 | +0.13(+2.58%) |
Oct 23, 2012 | 5.479 | 5.491 | 5.108 | 5.175 | 324,327 | -0.51(-8.89%) |
Oct 19, 2012 | 5.432 | 5.680 | 5.432 | 5.680 | 96,802 | +0.27(+4.93%) |
Oct 18, 2012 | 5.689 | 5.775 | 5.337 | 5.413 | 187,545 | -0.31(-5.49%) |
Oct 17, 2012 | 5.794 | 5.851 | 5.622 | 5.727 | 119,247 | -0.05(-0.82%) |
Oct 16, 2012 | 5.823 | 5.851 | 5.746 | 5.775 | 50,484 | -0.05(-0.82%) |
Oct 15, 2012 | 5.851 | 5.870 | 5.746 | 5.823 | 55,356 | -0.02(-0.33%) |
Oct 12, 2012 | 5.889 | 6.061 | 5.784 | 5.842 | 93,852 | -0.06(-0.97%) |
Oct 11, 2012 | 5.899 | 5.975 | 5.880 | 5.899 | 62,166 | -0.02(-0.32%) |
Oct 10, 2012 | 5.908 | 5.946 | 5.775 | 5.918 | 109,451 | +0.02(+0.32%) |
Oct 09, 2012 | 6.032 | 6.061 | 5.899 | 5.899 | 50,121 | -0.11(-1.90%) |
Oct 08, 2012 | 5.908 | 6.032 | 5.908 | 6.013 | 51,670 | +0.08(+1.28%) |
Oct 05, 2012 | 5.746 | 6.051 | 5.737 | 5.937 | 190,282 | +0.23(+4.01%) |
Oct 04, 2012 | 5.765 | 5.813 | 5.699 | 5.708 | 79,032 | -0.05(-0.83%) |
Oct 03, 2012 | 5.813 | 5.842 | 5.718 | 5.756 | 141,186 | +0.00(+0.00%) |
Oct 02, 2012 | 5.861 | 5.985 | 5.746 | 5.756 | 129,174 | -0.07(-1.15%) |
Oct 01, 2012 | 5.784 | 5.927 | 5.784 | 5.823 | 96,530 | +0.04(+0.66%) |
Sep 28, 2012 | 5.784 | 5.859 | 5.727 | 5.784 | 143,474 | -0.05(-0.82%) |
Sep 27, 2012 | 5.832 | 5.918 | 5.737 | 5.832 | 194,544 | +0.07(+1.16%) |
Sep 26, 2012 | 5.813 | 5.851 | 5.699 | 5.765 | 217,835 | -0.07(-1.14%) |
Sep 25, 2012 | 6.137 | 6.232 | 5.823 | 5.832 | 274,883 | -0.30(-4.82%) |
Sep 24, 2012 | 6.156 | 6.270 | 6.023 | 6.127 | 151,122 | -0.08(-1.23%) |
Sep 21, 2012 | 6.518 | 6.528 | 6.175 | 6.204 | 268,661 | -0.30(-4.55%) |
Sep 20, 2012 | 6.613 | 6.613 | 6.413 | 6.499 | 123,076 | -0.13(-2.01%) |
Sep 19, 2012 | 6.613 | 6.680 | 6.566 | 6.633 | 62,427 | +0.02(+0.29%) |
Sep 18, 2012 | 6.766 | 6.795 | 6.575 | 6.613 | 109,651 | -0.17(-2.53%) |
Sep 17, 2012 | 6.909 | 6.995 | 6.747 | 6.785 | 84,576 | -0.18(-2.60%) |
Sep 14, 2012 | 6.756 | 7.033 | 6.680 | 6.966 | 299,785 | +0.23(+3.39%) |
Sep 13, 2012 | 6.604 | 6.766 | 6.442 | 6.737 | 186,383 | +0.16(+2.46%) |
Sep 12, 2012 | 6.728 | 6.804 | 6.537 | 6.575 | 221,797 | -0.17(-2.54%) |
Sep 11, 2012 | 6.575 | 6.772 | 6.528 | 6.747 | 136,291 | +0.23(+3.51%) |
Sep 10, 2012 | 6.528 | 6.632 | 6.471 | 6.518 | 94,457 | -0.05(-0.73%) |
Sep 07, 2012 | 6.785 | 6.804 | 6.556 | 6.566 | 185,354 | -0.17(-2.55%) |
Sep 06, 2012 | 6.699 | 6.804 | 6.661 | 6.737 | 129,383 | +0.13(+2.02%) |
Sep 05, 2012 | 6.623 | 6.775 | 6.556 | 6.604 | 139,303 | -0.04(-0.57%) |
Sep 04, 2012 | 6.518 | 6.652 | 6.436 | 6.642 | 154,102 | +0.16(+2.50%) |
Aug 31, 2012 | 6.442 | 6.518 | 6.251 | 6.480 | 262,670 | +0.10(+1.49%) |
Aug 30, 2012 | 6.642 | 6.709 | 6.337 | 6.385 | 236,525 | -0.33(-4.96%) |
Aug 29, 2012 | 6.957 | 6.957 | 6.709 | 6.718 | 177,631 | -0.24(-3.42%) |
Aug 27, 2012 | 6.976 | 7.061 | 6.842 | 6.957 | 177,897 | +0.00(+0.00%) |
Aug 24, 2012 | 6.890 | 7.004 | 6.861 | 6.957 | 183,566 | +0.04(+0.55%) |
Aug 23, 2012 | 6.633 | 6.918 | 6.623 | 6.918 | 215,592 | +0.30(+4.61%) |
Aug 22, 2012 | 6.633 | 6.652 | 6.566 | 6.613 | 168,235 | -0.05(-0.71%) |
Aug 21, 2012 | 6.671 | 6.709 | 6.623 | 6.661 | 279,328 | +0.11(+1.74%) |
Aug 20, 2012 | 6.613 | 6.631 | 6.537 | 6.547 | 134,470 | -0.07(-1.01%) |
Aug 17, 2012 | 6.575 | 6.647 | 6.423 | 6.613 | 177,661 | +0.03(+0.43%) |
Aug 16, 2012 | 6.613 | 6.718 | 6.518 | 6.585 | 347,886 | -0.06(-0.86%) |
Aug 15, 2012 | 6.499 | 6.747 | 6.499 | 6.642 | 447,985 | +0.10(+1.45%) |
Aug 14, 2012 | 6.138 | 6.613 | 6.090 | 6.547 | 612,517 | +0.64(+10.79%) |
Aug 13, 2012 | 5.833 | 5.928 | 5.738 | 5.909 | 140,679 | +0.03(+0.49%) |
Aug 10, 2012 | 5.862 | 5.957 | 5.805 | 5.881 | 138,907 | +0.03(+0.49%) |
Aug 09, 2012 | 5.690 | 5.985 | 5.690 | 5.852 | 292,610 | +0.16(+2.84%) |
Aug 08, 2012 | 5.462 | 5.706 | 5.395 | 5.690 | 250,622 | +0.20(+3.64%) |
Aug 07, 2012 | 5.576 | 5.671 | 5.481 | 5.491 | 99,767 | -0.02(-0.35%) |
Aug 06, 2012 | 5.395 | 5.586 | 5.386 | 5.510 | 85,593 | +0.09(+1.58%) |
Aug 03, 2012 | 5.215 | 5.472 | 5.119 | 5.424 | 120,168 | +0.31(+6.15%) |
Aug 02, 2012 | 5.243 | 5.367 | 5.081 | 5.110 | 141,191 | -0.20(-3.76%) |
Aug 01, 2012 | 5.434 | 5.481 | 5.262 | 5.310 | 78,123 | -0.09(-1.59%) |
Jul 31, 2012 | 5.386 | 5.500 | 5.357 | 5.395 | 152,007 | +0.00(+0.00%) |
Jul 30, 2012 | 5.500 | 5.700 | 5.319 | 5.395 | 301,711 | -0.10(-1.90%) |
Jul 27, 2012 | 5.405 | 5.557 | 5.396 | 5.500 | 134,502 | +0.12(+2.30%) |
Jul 26, 2012 | 5.319 | 5.376 | 5.062 | 5.376 | 186,022 | +0.20(+3.86%) |
Jul 25, 2012 | 5.357 | 5.405 | 5.119 | 5.177 | 144,848 | -0.13(-2.51%) |
Jul 24, 2012 | 5.357 | 5.472 | 5.281 | 5.310 | 153,145 | -0.05(-0.89%) |
Jul 23, 2012 | 5.595 | 5.643 | 5.348 | 5.357 | 97,012 | -0.30(-5.38%) |
Jul 20, 2012 | 5.519 | 5.709 | 5.519 | 5.662 | 110,989 | +0.10(+1.71%) |
Jul 19, 2012 | 5.595 | 5.624 | 5.443 | 5.567 | 128,540 | +0.00(+0.00%) |
Jul 18, 2012 | 5.567 | 5.643 | 5.500 | 5.567 | 149,419 | -0.02(-0.34%) |
Jul 17, 2012 | 5.367 | 5.605 | 5.319 | 5.586 | 270,365 | +0.27(+5.01%) |
Jul 16, 2012 | 5.015 | 5.338 | 4.965 | 5.319 | 164,646 | +0.29(+5.87%) |
Jul 13, 2012 | 5.062 | 5.148 | 4.977 | 5.024 | 90,652 | -0.03(-0.57%) |
Jul 12, 2012 | 5.119 | 5.148 | 4.891 | 5.053 | 381,507 | -0.19(-3.63%) |
Jul 11, 2012 | 5.386 | 5.443 | 5.100 | 5.243 | 118,358 | -0.12(-2.30%) |
Jul 10, 2012 | 5.500 | 5.557 | 5.310 | 5.367 | 322,103 | -0.09(-1.57%) |
Jul 09, 2012 | 5.262 | 5.501 | 5.262 | 5.453 | 194,951 | +0.18(+3.43%) |
Jul 06, 2012 | 5.234 | 5.319 | 5.139 | 5.272 | 82,241 | -0.03(-0.54%) |
Jul 05, 2012 | 5.338 | 5.376 | 5.272 | 5.300 | 153,449 | -0.04(-0.71%) |
Jul 03, 2012 | 5.148 | 5.376 | 5.148 | 5.338 | 158,286 | +0.20(+3.89%) |
Jul 02, 2012 | 5.062 | 5.167 | 4.977 | 5.139 | 259,082 | +0.05(+0.93%) |
Jun 29, 2012 | 5.015 | 5.119 | 4.986 | 5.091 | 183,846 | +0.20(+4.09%) |
Jun 28, 2012 | 4.805 | 4.910 | 4.739 | 4.891 | 128,116 | +0.04(+0.78%) |
Jun 27, 2012 | 4.805 | 4.900 | 4.805 | 4.853 | 133,256 | +0.04(+0.79%) |
Jun 26, 2012 | 4.729 | 4.844 | 4.625 | 4.815 | 186,726 | +0.08(+1.61%) |
Jun 25, 2012 | 4.739 | 4.824 | 4.634 | 4.739 | 222,383 | -0.10(-2.16%) |
Jun 22, 2012 | 4.824 | 4.863 | 4.767 | 4.844 | 82,325 | +0.08(+1.60%) |
Jun 21, 2012 | 5.043 | 5.043 | 4.758 | 4.767 | 234,314 | -0.29(-5.65%) |
Jun 20, 2012 | 4.958 | 5.162 | 4.882 | 5.053 | 319,233 | +0.10(+1.92%) |
Jun 19, 2012 | 4.853 | 4.986 | 4.718 | 4.958 | 477,580 | +0.14(+2.96%) |
Jun 18, 2012 | 4.634 | 4.891 | 4.587 | 4.815 | 472,435 | +0.28(+6.08%) |
Jun 15, 2012 | 4.168 | 4.615 | 4.140 | 4.539 | 347,304 | +0.41(+9.91%) |
Jun 14, 2012 | 4.215 | 4.235 | 4.073 | 4.130 | 605,702 | -0.11(-2.69%) |
Jun 13, 2012 | 4.311 | 4.396 | 4.215 | 4.244 | 248,150 | -0.12(-2.83%) |
Jun 12, 2012 | 4.520 | 4.549 | 4.358 | 4.368 | 206,922 | -0.11(-2.55%) |
Jun 11, 2012 | 4.653 | 4.653 | 4.463 | 4.482 | 156,659 | -0.09(-1.88%) |
Jun 08, 2012 | 4.672 | 4.672 | 4.530 | 4.568 | 226,193 | -0.15(-3.23%) |
Jun 07, 2012 | 4.872 | 5.015 | 4.644 | 4.720 | 295,248 | -0.05(-1.00%) |
Jun 06, 2012 | 4.510 | 4.920 | 4.444 | 4.767 | 419,202 | +0.36(+8.21%) |
Jun 05, 2012 | 4.254 | 4.453 | 4.244 | 4.406 | 380,524 | +0.11(+2.66%) |
Jun 04, 2012 | 4.311 | 4.396 | 4.182 | 4.292 | 317,849 | +0.00(+0.00%) |
Jun 01, 2012 | 4.530 | 4.530 | 4.254 | 4.292 | 518,437 | -0.32(-7.01%) |
May 31, 2012 | 4.872 | 4.872 | 4.596 | 4.615 | 561,602 | -0.25(-5.09%) |
May 30, 2012 | 4.948 | 4.948 | 4.796 | 4.863 | 211,557 | -0.16(-3.22%) |
May 29, 2012 | 5.062 | 5.139 | 4.967 | 5.024 | 175,734 | +0.01(+0.19%) |
May 25, 2012 | 5.005 | 5.148 | 4.977 | 5.015 | 158,963 | +0.02(+0.38%) |
May 24, 2012 | 5.119 | 5.138 | 4.939 | 4.996 | 202,268 | -0.12(-2.41%) |
May 23, 2012 | 5.015 | 5.148 | 4.891 | 5.119 | 337,977 | +0.03(+0.56%) |
May 22, 2012 | 5.053 | 5.252 | 5.024 | 5.091 | 441,963 | +0.09(+1.71%) |
May 21, 2012 | 4.872 | 5.043 | 4.796 | 5.005 | 336,280 | +0.13(+2.73%) |
May 18, 2012 | 5.081 | 5.110 | 4.796 | 4.872 | 361,819 | -0.17(-3.39%) |
May 17, 2012 | 4.806 | 5.262 | 4.777 | 5.043 | 848,449 | +0.17(+3.51%) |
May 16, 2012 | 4.796 | 4.967 | 4.739 | 4.872 | 789,204 | +0.09(+1.99%) |
May 15, 2012 | 4.872 | 4.929 | 4.711 | 4.777 | 362,094 | -0.09(-1.95%) |
May 14, 2012 | 5.214 | 5.224 | 4.872 | 4.872 | 559,788 | -0.41(-7.73%) |
May 11, 2012 | 5.347 | 5.442 | 5.252 | 5.281 | 170,740 | -0.15(-2.80%) |
May 10, 2012 | 5.509 | 5.556 | 5.414 | 5.433 | 230,492 | -0.02(-0.35%) |
May 09, 2012 | 5.471 | 5.556 | 5.385 | 5.452 | 307,811 | -0.13(-2.38%) |
May 08, 2012 | 5.680 | 5.680 | 5.414 | 5.585 | 348,007 | -0.20(-3.45%) |
May 07, 2012 | 5.737 | 5.936 | 5.708 | 5.784 | 367,201 | +0.04(+0.66%) |
May 04, 2012 | 5.756 | 5.813 | 5.518 | 5.746 | 534,582 | +0.00(+0.00%) |
May 03, 2012 | 6.192 | 6.297 | 5.718 | 5.746 | 712,998 | -0.41(-6.64%) |
May 02, 2012 | 6.553 | 6.677 | 6.022 | 6.154 | 890,584 | -0.42(-6.36%) |
May 01, 2012 | 6.772 | 6.819 | 6.496 | 6.572 | 627,504 | -0.22(-3.22%) |
Apr 30, 2012 | 6.933 | 6.933 | 6.743 | 6.791 | 178,585 | -0.15(-2.19%) |
Apr 27, 2012 | 6.952 | 7.038 | 6.857 | 6.943 | 195,541 | +0.03(+0.41%) |
Apr 26, 2012 | 6.819 | 6.990 | 6.743 | 6.914 | 199,506 | +0.10(+1.53%) |
Apr 25, 2012 | 6.886 | 6.981 | 6.715 | 6.810 | 268,240 | +0.01(+0.14%) |
Apr 24, 2012 | 6.924 | 7.038 | 6.743 | 6.800 | 228,335 | -0.13(-1.92%) |
Apr 23, 2012 | 6.943 | 6.981 | 6.601 | 6.933 | 274,527 | -0.14(-2.01%) |
Apr 20, 2012 | 7.285 | 7.427 | 7.047 | 7.076 | 298,248 | -0.17(-2.36%) |
Apr 19, 2012 | 7.066 | 7.285 | 6.933 | 7.247 | 363,427 | +0.21(+2.97%) |
Apr 18, 2012 | 7.152 | 7.242 | 6.924 | 7.038 | 399,727 | -0.18(-2.50%) |
Apr 17, 2012 | 7.342 | 7.361 | 7.180 | 7.218 | 411,086 | -0.03(-0.39%) |
Apr 16, 2012 | 7.532 | 7.532 | 7.085 | 7.247 | 480,596 | -0.21(-2.80%) |
Apr 13, 2012 | 7.114 | 7.532 | 7.076 | 7.456 | 894,485 | +0.29(+4.11%) |
Apr 12, 2012 | 6.715 | 7.218 | 6.696 | 7.161 | 713,413 | +0.47(+6.95%) |
Apr 11, 2012 | 6.610 | 6.772 | 6.439 | 6.696 | 360,118 | +0.16(+2.47%) |
Apr 10, 2012 | 6.895 | 7.038 | 6.525 | 6.534 | 638,885 | -0.10(-1.57%) |
Apr 09, 2012 | 6.629 | 6.686 | 6.458 | 6.639 | 135,170 | -0.12(-1.83%) |
Apr 05, 2012 | 6.629 | 6.781 | 6.591 | 6.762 | 194,247 | +0.08(+1.14%) |
Apr 04, 2012 | 6.458 | 6.724 | 6.316 | 6.686 | 292,181 | +0.15(+2.33%) |
Apr 03, 2012 | 6.629 | 6.715 | 6.506 | 6.534 | 162,676 | -0.15(-2.27%) |
Apr 02, 2012 | 6.582 | 6.857 | 6.487 | 6.686 | 299,529 | +0.12(+1.88%) |
Mar 30, 2012 | 6.506 | 6.639 | 6.336 | 6.563 | 302,254 | +0.11(+1.77%) |
Mar 29, 2012 | 6.382 | 6.525 | 6.316 | 6.449 | 213,142 | +0.03(+0.44%) |
Mar 28, 2012 | 6.126 | 6.468 | 6.079 | 6.420 | 519,958 | +0.29(+4.81%) |
Mar 27, 2012 | 6.297 | 6.382 | 6.126 | 6.126 | 288,632 | -0.19(-3.01%) |
Mar 26, 2012 | 6.572 | 6.582 | 6.297 | 6.316 | 364,885 | -0.15(-2.35%) |
Mar 23, 2012 | 6.553 | 6.572 | 6.458 | 6.468 | 142,707 | -0.09(-1.45%) |
Mar 22, 2012 | 6.743 | 6.829 | 6.458 | 6.563 | 228,948 | -0.26(-3.76%) |
Mar 21, 2012 | 6.686 | 6.876 | 6.544 | 6.819 | 187,358 | +0.13(+1.99%) |
Mar 20, 2012 | 6.857 | 6.857 | 6.468 | 6.686 | 380,932 | -0.19(-2.76%) |
Mar 19, 2012 | 7.142 | 7.266 | 6.876 | 6.876 | 419,109 | -0.21(-2.95%) |
Mar 16, 2012 | 6.591 | 7.218 | 6.553 | 7.085 | 1,121,405 | +0.54(+8.27%) |
Mar 15, 2012 | 6.496 | 6.591 | 6.382 | 6.544 | 264,833 | +0.06(+0.88%) |
Mar 14, 2012 | 6.430 | 6.563 | 6.268 | 6.487 | 219,297 | +0.01(+0.15%) |
Mar 13, 2012 | 6.363 | 6.496 | 6.297 | 6.477 | 182,578 | +0.17(+2.71%) |
Mar 12, 2012 | 6.382 | 6.449 | 6.278 | 6.306 | 121,760 | -0.09(-1.48%) |
Mar 09, 2012 | 6.458 | 6.610 | 6.363 | 6.401 | 345,193 | -0.06(-0.88%) |
Mar 08, 2012 | 6.506 | 6.591 | 6.411 | 6.458 | 248,719 | +0.02(+0.29%) |
Mar 07, 2012 | 6.192 | 6.477 | 6.117 | 6.439 | 220,164 | +0.28(+4.63%) |
Mar 06, 2012 | 6.278 | 6.278 | 5.955 | 6.154 | 252,811 | -0.26(-4.00%) |
Mar 05, 2012 | 6.477 | 6.549 | 6.164 | 6.411 | 275,840 | -0.11(-1.75%) |
Mar 02, 2012 | 6.639 | 6.639 | 6.496 | 6.525 | 159,084 | -0.11(-1.71%) |
Mar 01, 2012 | 6.705 | 6.791 | 6.554 | 6.639 | 307,004 | -0.04(-0.57%) |
Feb 29, 2012 | 6.781 | 6.866 | 6.639 | 6.677 | 407,415 | -0.10(-1.54%) |
Feb 28, 2012 | 6.999 | 7.018 | 6.686 | 6.781 | 481,923 | -0.17(-2.46%) |
Feb 27, 2012 | 6.847 | 7.047 | 6.743 | 6.952 | 461,759 | +0.10(+1.52%) |
Feb 24, 2012 | 6.487 | 7.113 | 6.421 | 6.847 | 1,293,784 | +0.43(+6.65%) |
Feb 23, 2012 | 6.771 | 6.771 | 6.165 | 6.421 | 1,419,757 | -0.10(-1.60%) |
Feb 22, 2012 | 6.089 | 6.544 | 6.070 | 6.525 | 921,311 | +0.44(+7.17%) |
Feb 21, 2012 | 6.060 | 6.098 | 5.937 | 6.089 | 357,639 | +0.15(+2.56%) |
Feb 17, 2012 | 5.975 | 6.108 | 5.823 | 5.937 | 320,689 | -0.04(-0.63%) |
Feb 16, 2012 | 5.491 | 6.070 | 5.491 | 5.975 | 439,496 | +0.48(+8.81%) |
Feb 15, 2012 | 5.520 | 5.747 | 5.358 | 5.491 | 464,639 | -0.02(-0.34%) |
Feb 14, 2012 | 5.074 | 5.548 | 4.998 | 5.510 | 896,886 | +0.43(+8.40%) |
Feb 13, 2012 | 5.169 | 5.169 | 5.064 | 5.083 | 97,773 | +0.00(+0.00%) |
Feb 10, 2012 | 5.055 | 5.121 | 5.026 | 5.083 | 137,264 | -0.10(-2.01%) |
Feb 09, 2012 | 5.131 | 5.216 | 5.131 | 5.188 | 240,882 | +0.07(+1.30%) |
Feb 08, 2012 | 5.131 | 5.197 | 4.989 | 5.121 | 145,112 | -0.02(-0.37%) |
Feb 07, 2012 | 5.112 | 5.216 | 5.083 | 5.140 | 197,386 | +0.02(+0.37%) |
Feb 06, 2012 | 5.112 | 5.169 | 5.007 | 5.121 | 104,291 | -0.04(-0.74%) |
Feb 03, 2012 | 4.989 | 5.197 | 4.941 | 5.159 | 140,065 | +0.21(+4.21%) |
Feb 02, 2012 | 5.197 | 5.396 | 4.903 | 4.951 | 687,279 | -0.25(-4.74%) |
Feb 01, 2012 | 4.884 | 5.216 | 4.875 | 5.197 | 273,415 | +0.37(+7.66%) |
Jan 31, 2012 | 4.713 | 4.865 | 4.656 | 4.827 | 134,102 | +0.12(+2.62%) |
Jan 30, 2012 | 4.732 | 4.742 | 4.571 | 4.704 | 145,673 | -0.09(-1.78%) |
Jan 27, 2012 | 4.827 | 4.922 | 4.742 | 4.789 | 170,655 | -0.09(-1.75%) |
Jan 26, 2012 | 4.751 | 4.932 | 4.742 | 4.875 | 191,428 | +0.13(+2.80%) |
Jan 25, 2012 | 4.799 | 4.837 | 4.742 | 4.742 | 113,612 | -0.09(-1.77%) |
Jan 24, 2012 | 4.751 | 4.875 | 4.666 | 4.827 | 125,509 | +0.03(+0.59%) |
Jan 23, 2012 | 4.543 | 4.894 | 4.515 | 4.799 | 504,137 | +0.22(+4.76%) |
Jan 20, 2012 | 4.524 | 4.676 | 4.505 | 4.581 | 116,992 | +0.01(+0.21%) |
Jan 19, 2012 | 4.562 | 4.676 | 4.562 | 4.571 | 74,957 | -0.07(-1.43%) |
Jan 18, 2012 | 4.751 | 4.751 | 4.600 | 4.638 | 202,560 | -0.11(-2.40%) |
Jan 17, 2012 | 4.685 | 4.751 | 4.514 | 4.751 | 221,621 | +0.13(+2.87%) |
Jan 13, 2012 | 4.647 | 4.751 | 4.457 | 4.619 | 304,383 | -0.09(-1.81%) |
Jan 12, 2012 | 4.723 | 4.922 | 4.666 | 4.704 | 303,070 | +0.03(+0.61%) |
Jan 11, 2012 | 4.732 | 4.796 | 4.676 | 4.676 | 284,549 | -0.11(-2.38%) |
Jan 10, 2012 | 4.695 | 4.970 | 4.647 | 4.789 | 451,348 | +0.19(+4.12%) |
Jan 09, 2012 | 4.486 | 4.638 | 4.401 | 4.600 | 120,394 | +0.14(+3.19%) |
Jan 06, 2012 | 4.287 | 4.571 | 4.173 | 4.457 | 269,724 | +0.18(+4.21%) |
Jan 05, 2012 | 4.097 | 4.287 | 3.974 | 4.277 | 272,637 | +0.11(+2.73%) |
Jan 04, 2012 | 4.031 | 4.182 | 3.936 | 4.163 | 181,250 | +0.29(+7.60%) |
Dec 30, 2011 | 3.860 | 3.955 | 3.822 | 3.869 | 175,547 | -0.06(-1.45%) |
Dec 29, 2011 | 3.822 | 3.926 | 3.803 | 3.926 | 187,648 | +0.08(+1.97%) |
Dec 28, 2011 | 3.860 | 3.860 | 3.803 | 3.850 | 148,547 | +0.00(+0.00%) |
Dec 27, 2011 | 4.040 | 4.173 | 3.813 | 3.850 | 348,596 | -0.21(-5.14%) |
Dec 23, 2011 | 4.097 | 4.353 | 4.040 | 4.059 | 305,374 | +0.23(+5.94%) |
Dec 21, 2011 | 3.831 | 3.917 | 3.794 | 3.831 | 171,046 | -0.07(-1.70%) |
Dec 20, 2011 | 3.879 | 3.917 | 3.831 | 3.898 | 172,573 | +0.09(+2.24%) |
Dec 19, 2011 | 4.173 | 4.201 | 3.794 | 3.813 | 290,806 | -0.28(-6.73%) |
Dec 16, 2011 | 4.078 | 4.116 | 3.926 | 4.088 | 237,640 | +0.07(+1.65%) |
Dec 15, 2011 | 3.917 | 4.051 | 3.841 | 4.021 | 227,490 | +0.19(+4.95%) |
Dec 14, 2011 | 3.898 | 3.936 | 3.732 | 3.831 | 384,849 | -0.12(-3.12%) |
Dec 13, 2011 | 4.201 | 4.296 | 3.874 | 3.955 | 302,201 | -0.22(-5.23%) |
Dec 12, 2011 | 4.182 | 4.182 | 4.097 | 4.173 | 179,403 | -0.10(-2.44%) |
Dec 09, 2011 | 4.173 | 4.287 | 4.154 | 4.277 | 118,444 | +0.12(+2.97%) |
Dec 08, 2011 | 4.249 | 4.363 | 4.125 | 4.154 | 170,259 | -0.17(-3.95%) |
Dec 07, 2011 | 4.334 | 4.353 | 4.182 | 4.325 | 157,791 | -0.07(-1.51%) |
Dec 06, 2011 | 4.353 | 4.533 | 4.306 | 4.391 | 164,894 | +0.02(+0.43%) |
Dec 05, 2011 | 4.353 | 4.514 | 4.279 | 4.372 | 292,479 | +0.11(+2.67%) |
Dec 02, 2011 | 4.382 | 4.438 | 4.173 | 4.258 | 149,951 | -0.04(-0.88%) |
Dec 01, 2011 | 4.258 | 4.419 | 4.220 | 4.296 | 231,393 | +0.02(+0.44%) |
Nov 30, 2011 | 4.088 | 4.315 | 4.044 | 4.277 | 226,897 | +0.35(+8.94%) |
Nov 29, 2011 | 4.163 | 4.182 | 3.850 | 3.926 | 256,795 | -0.18(-4.39%) |
Nov 28, 2011 | 4.277 | 4.306 | 4.050 | 4.107 | 370,691 | +0.08(+1.88%) |
Nov 25, 2011 | 4.182 | 4.211 | 4.031 | 4.031 | 80,241 | -0.17(-4.06%) |
Nov 23, 2011 | 4.495 | 4.533 | 4.173 | 4.201 | 307,216 | -0.40(-8.66%) |
Nov 22, 2011 | 4.732 | 4.780 | 4.457 | 4.600 | 314,097 | -0.16(-3.39%) |
Nov 21, 2011 | 4.894 | 4.951 | 4.562 | 4.761 | 331,159 | -0.26(-5.10%) |
Nov 18, 2011 | 5.187 | 5.187 | 4.951 | 5.017 | 261,375 | -0.10(-2.03%) |
Nov 17, 2011 | 5.254 | 5.301 | 5.083 | 5.121 | 204,967 | -0.11(-2.17%) |
Nov 16, 2011 | 5.235 | 5.443 | 5.225 | 5.235 | 219,350 | -0.11(-2.12%) |
Nov 15, 2011 | 5.433 | 5.462 | 5.216 | 5.348 | 144,514 | -0.11(-2.08%) |
Nov 14, 2011 | 5.575 | 5.680 | 5.348 | 5.462 | 210,246 | -0.13(-2.37%) |
Nov 11, 2011 | 5.547 | 5.801 | 5.519 | 5.594 | 448,126 | +0.13(+2.43%) |
Nov 10, 2011 | 5.604 | 5.822 | 5.310 | 5.462 | 954,770 | +0.51(+10.32%) |
Nov 09, 2011 | 5.168 | 5.168 | 4.828 | 4.951 | 445,244 | -0.25(-4.74%) |
Nov 08, 2011 | 5.083 | 5.367 | 5.064 | 5.197 | 339,291 | +0.17(+3.39%) |
Nov 07, 2011 | 4.837 | 5.064 | 4.752 | 5.026 | 140,955 | +0.19(+3.91%) |
Nov 04, 2011 | 4.790 | 4.941 | 4.752 | 4.837 | 178,737 | -0.02(-0.39%) |
Nov 03, 2011 | 4.563 | 4.970 | 4.402 | 4.856 | 289,969 | +0.39(+8.69%) |
Nov 02, 2011 | 4.752 | 4.752 | 4.354 | 4.468 | 462,999 | -0.17(-3.67%) |