Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 4.750 | 4.800 | 4.550 | 4.560 | 258,506 | -0.19(-4.00%) |
Oct 26, 2012 | 4.740 | 4.750 | 4.750 | 4.750 | 134,700 | +0.02(+0.42%) |
Oct 25, 2012 | 4.910 | 5.000 | 4.720 | 4.730 | 261,999 | -0.17(-3.47%) |
Oct 24, 2012 | 5.000 | 5.000 | 4.840 | 4.900 | 167,068 | -0.06(-1.21%) |
Oct 23, 2012 | 4.730 | 5.000 | 4.700 | 4.960 | 322,716 | +0.05(+1.02%) |
Oct 19, 2012 | 4.840 | 4.925 | 4.796 | 4.910 | 255,294 | +0.04(+0.82%) |
Oct 18, 2012 | 4.590 | 5.070 | 4.580 | 4.870 | 579,060 | +0.31(+6.80%) |
Oct 17, 2012 | 4.560 | 4.590 | 4.520 | 4.560 | 206,106 | -0.01(-0.22%) |
Oct 16, 2012 | 4.640 | 4.650 | 4.540 | 4.570 | 247,015 | -0.03(-0.65%) |
Oct 15, 2012 | 4.520 | 4.600 | 4.500 | 4.600 | 281,630 | +0.08(+1.77%) |
Oct 12, 2012 | 4.610 | 4.660 | 4.490 | 4.520 | 304,718 | -0.08(-1.74%) |
Oct 11, 2012 | 4.770 | 4.850 | 4.590 | 4.600 | 189,203 | -0.11(-2.34%) |
Oct 10, 2012 | 4.840 | 4.890 | 4.650 | 4.710 | 372,714 | -0.13(-2.69%) |
Oct 09, 2012 | 5.160 | 5.160 | 4.820 | 4.840 | 405,994 | -0.30(-5.84%) |
Oct 08, 2012 | 5.150 | 5.170 | 5.100 | 5.140 | 127,991 | -0.04(-0.77%) |
Oct 05, 2012 | 5.320 | 5.350 | 5.130 | 5.180 | 274,189 | -0.13(-2.45%) |
Oct 04, 2012 | 5.250 | 5.370 | 5.160 | 5.310 | 355,120 | +0.08(+1.53%) |
Oct 03, 2012 | 5.370 | 5.390 | 5.130 | 5.230 | 421,332 | -0.15(-2.79%) |
Oct 02, 2012 | 5.410 | 5.430 | 5.260 | 5.380 | 461,823 | -0.27(-4.78%) |
Oct 01, 2012 | 5.620 | 5.690 | 5.600 | 5.650 | 251,423 | +0.06(+1.07%) |
Sep 28, 2012 | 5.650 | 5.700 | 5.520 | 5.590 | 285,325 | -0.08(-1.41%) |
Sep 27, 2012 | 5.680 | 5.690 | 5.640 | 5.670 | 205,947 | +0.02(+0.35%) |
Sep 26, 2012 | 5.630 | 5.680 | 5.600 | 5.650 | 322,731 | +0.02(+0.36%) |
Sep 25, 2012 | 5.720 | 5.770 | 5.600 | 5.630 | 339,342 | -0.05(-0.88%) |
Sep 24, 2012 | 5.650 | 5.770 | 5.510 | 5.680 | 238,515 | -0.01(-0.18%) |
Sep 21, 2012 | 5.710 | 5.730 | 5.630 | 5.690 | 347,064 | +0.06(+1.06%) |
Sep 20, 2012 | 5.610 | 5.690 | 5.595 | 5.630 | 203,142 | -0.01(-0.17%) |
Sep 19, 2012 | 5.790 | 5.839 | 5.590 | 5.640 | 327,439 | -0.18(-3.09%) |
Sep 18, 2012 | 5.580 | 5.830 | 5.580 | 5.820 | 333,192 | +0.23(+4.11%) |
Sep 17, 2012 | 5.730 | 5.730 | 5.520 | 5.590 | 228,518 | -0.17(-2.95%) |
Sep 14, 2012 | 5.460 | 5.760 | 5.330 | 5.760 | 408,826 | +0.29(+5.30%) |
Sep 13, 2012 | 5.400 | 5.520 | 5.350 | 5.470 | 342,268 | +0.10(+1.86%) |
Sep 12, 2012 | 5.470 | 5.530 | 5.300 | 5.370 | 313,277 | -0.11(-2.01%) |
Sep 11, 2012 | 5.440 | 5.540 | 5.435 | 5.480 | 251,122 | +0.05(+0.92%) |
Sep 10, 2012 | 5.290 | 5.500 | 5.250 | 5.430 | 1,745,415 | +0.14(+2.65%) |
Sep 07, 2012 | 5.380 | 5.380 | 5.251 | 5.290 | 1,797,396 | -0.10(-1.86%) |
Sep 06, 2012 | 5.290 | 5.390 | 5.260 | 5.390 | 512,612 | +0.15(+2.86%) |
Sep 05, 2012 | 5.330 | 5.340 | 5.205 | 5.240 | 451,821 | -0.05(-1.04%) |
Sep 04, 2012 | 5.110 | 5.460 | 5.000 | 5.295 | 982,937 | +0.21(+4.03%) |
Aug 31, 2012 | 5.110 | 5.115 | 5.030 | 5.090 | 168,195 | +0.04(+0.79%) |
Aug 30, 2012 | 5.060 | 5.070 | 5.000 | 5.050 | 138,306 | -0.06(-1.17%) |
Aug 29, 2012 | 5.110 | 5.150 | 5.060 | 5.110 | 120,125 | -0.17(-3.22%) |
Aug 27, 2012 | 5.270 | 5.300 | 5.180 | 5.280 | 163,756 | +0.03(+0.57%) |
Aug 24, 2012 | 5.150 | 5.270 | 5.140 | 5.250 | 137,004 | +0.08(+1.55%) |
Aug 23, 2012 | 5.330 | 5.350 | 5.150 | 5.170 | 353,280 | -0.18(-3.36%) |
Aug 22, 2012 | 5.410 | 5.600 | 5.320 | 5.350 | 151,238 | -0.09(-1.65%) |
Aug 21, 2012 | 5.490 | 5.650 | 5.440 | 5.440 | 207,145 | -0.04(-0.73%) |
Aug 20, 2012 | 5.460 | 5.510 | 5.380 | 5.480 | 203,495 | +0.00(+0.00%) |
Aug 17, 2012 | 5.470 | 5.570 | 5.440 | 5.480 | 178,070 | +0.00(+0.00%) |
Aug 16, 2012 | 5.390 | 5.500 | 5.330 | 5.480 | 151,010 | +0.09(+1.67%) |
Aug 15, 2012 | 5.380 | 5.455 | 5.320 | 5.390 | 151,446 | +0.00(+0.00%) |
Aug 14, 2012 | 5.490 | 5.490 | 5.350 | 5.390 | 250,695 | -0.06(-1.10%) |
Aug 13, 2012 | 5.450 | 5.460 | 5.320 | 5.450 | 230,214 | +0.01(+0.18%) |
Aug 10, 2012 | 5.410 | 5.500 | 5.380 | 5.440 | 305,130 | -0.01(-0.18%) |
Aug 09, 2012 | 5.300 | 5.450 | 5.300 | 5.450 | 401,490 | +0.16(+3.02%) |
Aug 08, 2012 | 5.450 | 5.495 | 5.260 | 5.290 | 562,487 | -0.20(-3.64%) |
Aug 07, 2012 | 5.490 | 5.570 | 5.450 | 5.490 | 708,228 | +0.03(+0.55%) |
Aug 06, 2012 | 5.400 | 5.580 | 5.400 | 5.460 | 574,828 | -0.06(-1.09%) |
Aug 03, 2012 | 5.580 | 5.590 | 5.395 | 5.520 | 809,818 | -0.04(-0.72%) |
Aug 02, 2012 | 5.730 | 5.730 | 5.360 | 5.560 | 986,369 | -0.26(-4.47%) |
Aug 01, 2012 | 6.150 | 6.170 | 5.800 | 5.820 | 555,965 | -0.30(-4.90%) |
Jul 31, 2012 | 6.190 | 6.280 | 6.110 | 6.120 | 328,480 | -0.06(-0.97%) |
Jul 30, 2012 | 6.250 | 6.300 | 6.110 | 6.180 | 326,488 | -0.07(-1.12%) |
Jul 27, 2012 | 5.970 | 6.280 | 5.920 | 6.250 | 411,208 | +0.32(+5.31%) |
Jul 26, 2012 | 6.070 | 6.130 | 5.910 | 5.935 | 373,515 | -0.02(-0.25%) |
Jul 25, 2012 | 5.900 | 5.970 | 5.860 | 5.950 | 334,333 | +0.04(+0.76%) |
Jul 24, 2012 | 6.000 | 6.000 | 5.750 | 5.905 | 383,863 | -0.05(-0.92%) |
Jul 23, 2012 | 6.050 | 6.070 | 5.800 | 5.960 | 212,503 | -0.17(-2.77%) |
Jul 20, 2012 | 6.050 | 6.170 | 6.020 | 6.130 | 263,576 | +0.04(+0.66%) |
Jul 19, 2012 | 6.330 | 6.330 | 6.050 | 6.090 | 449,002 | -0.19(-3.03%) |
Jul 18, 2012 | 6.110 | 6.380 | 6.100 | 6.280 | 255,319 | +0.14(+2.28%) |
Jul 17, 2012 | 6.130 | 6.200 | 6.030 | 6.140 | 206,777 | +0.06(+0.99%) |
Jul 16, 2012 | 6.200 | 6.200 | 5.970 | 6.080 | 279,018 | -0.13(-2.09%) |
Jul 13, 2012 | 6.350 | 6.430 | 6.180 | 6.210 | 222,214 | -0.10(-1.58%) |
Jul 12, 2012 | 6.330 | 6.390 | 6.170 | 6.310 | 242,955 | -0.05(-0.79%) |
Jul 11, 2012 | 6.430 | 6.490 | 6.290 | 6.360 | 373,992 | -0.06(-0.93%) |
Jul 10, 2012 | 6.700 | 6.750 | 6.390 | 6.420 | 185,175 | -0.28(-4.18%) |
Jul 09, 2012 | 6.730 | 6.749 | 6.540 | 6.700 | 278,109 | -0.02(-0.30%) |
Jul 06, 2012 | 6.810 | 6.890 | 6.660 | 6.720 | 283,866 | -0.16(-2.33%) |
Jul 05, 2012 | 6.800 | 6.920 | 6.790 | 6.880 | 346,006 | +0.09(+1.33%) |
Jul 03, 2012 | 6.640 | 6.830 | 6.590 | 6.790 | 421,114 | +0.21(+3.27%) |
Jul 02, 2012 | 6.500 | 6.720 | 6.500 | 6.575 | 446,537 | +0.11(+1.62%) |
Jun 29, 2012 | 6.370 | 6.550 | 6.310 | 6.470 | 389,457 | +0.27(+4.35%) |
Jun 28, 2012 | 6.390 | 6.390 | 6.100 | 6.200 | 418,282 | -0.23(-3.58%) |
Jun 27, 2012 | 6.350 | 6.475 | 6.320 | 6.430 | 303,901 | +0.10(+1.58%) |
Jun 26, 2012 | 6.330 | 6.390 | 6.230 | 6.330 | 229,904 | +0.03(+0.40%) |
Jun 25, 2012 | 6.370 | 6.470 | 6.220 | 6.305 | 296,502 | -0.20(-3.00%) |
Jun 22, 2012 | 6.240 | 6.505 | 6.130 | 6.500 | 861,351 | +0.28(+4.50%) |
Jun 21, 2012 | 6.470 | 6.470 | 6.180 | 6.220 | 302,287 | -0.24(-3.72%) |
Jun 20, 2012 | 6.470 | 6.550 | 6.310 | 6.460 | 420,604 | -0.02(-0.31%) |
Jun 19, 2012 | 6.300 | 6.550 | 6.270 | 6.480 | 700,336 | +0.22(+3.51%) |
Jun 18, 2012 | 6.270 | 6.440 | 6.200 | 6.260 | 418,498 | -0.03(-0.48%) |
Jun 15, 2012 | 6.070 | 6.360 | 6.040 | 6.290 | 652,097 | +0.24(+3.97%) |
Jun 14, 2012 | 5.850 | 6.190 | 5.740 | 6.050 | 762,134 | +0.22(+3.77%) |
Jun 13, 2012 | 5.740 | 5.940 | 5.570 | 5.830 | 438,378 | +0.06(+1.04%) |
Jun 12, 2012 | 5.610 | 5.780 | 5.569 | 5.770 | 277,154 | +0.19(+3.41%) |
Jun 11, 2012 | 5.800 | 5.860 | 5.570 | 5.580 | 296,450 | -0.14(-2.45%) |
Jun 08, 2012 | 5.660 | 5.750 | 5.600 | 5.720 | 260,828 | +0.04(+0.70%) |
Jun 07, 2012 | 5.880 | 5.960 | 5.650 | 5.680 | 274,555 | -0.13(-2.24%) |
Jun 06, 2012 | 5.640 | 5.850 | 5.640 | 5.810 | 324,154 | +0.22(+3.94%) |
Jun 05, 2012 | 5.570 | 5.690 | 5.510 | 5.590 | 336,041 | -0.01(-0.18%) |
Jun 04, 2012 | 5.720 | 5.800 | 5.500 | 5.600 | 328,718 | -0.11(-1.93%) |
Jun 01, 2012 | 5.830 | 5.870 | 5.680 | 5.710 | 398,387 | -0.28(-4.67%) |
May 31, 2012 | 6.150 | 6.190 | 5.930 | 5.990 | 507,538 | -0.14(-2.28%) |
May 30, 2012 | 6.090 | 6.380 | 5.900 | 6.130 | 914,165 | +0.37(+6.42%) |
May 29, 2012 | 5.690 | 5.800 | 5.620 | 5.760 | 276,399 | +0.11(+1.95%) |
May 25, 2012 | 5.610 | 5.650 | 5.580 | 5.650 | 197,883 | +0.02(+0.36%) |
May 24, 2012 | 5.830 | 5.830 | 5.590 | 5.630 | 327,446 | -0.20(-3.43%) |
May 23, 2012 | 5.720 | 5.860 | 5.610 | 5.830 | 292,444 | +0.03(+0.52%) |
May 22, 2012 | 5.970 | 6.000 | 5.720 | 5.800 | 514,785 | -0.20(-3.33%) |
May 21, 2012 | 5.780 | 6.010 | 5.700 | 6.000 | 265,684 | +0.22(+3.81%) |
May 18, 2012 | 5.840 | 5.890 | 5.710 | 5.780 | 397,289 | -0.02(-0.34%) |
May 17, 2012 | 6.010 | 6.030 | 5.780 | 5.800 | 314,864 | -0.22(-3.65%) |
May 16, 2012 | 6.230 | 6.230 | 5.970 | 6.020 | 403,580 | -0.14(-2.27%) |
May 15, 2012 | 6.160 | 6.310 | 6.120 | 6.160 | 277,244 | +0.01(+0.16%) |
May 14, 2012 | 6.160 | 6.200 | 6.070 | 6.150 | 250,187 | -0.11(-1.76%) |
May 11, 2012 | 6.190 | 6.340 | 6.180 | 6.260 | 362,154 | +0.00(+0.00%) |
May 10, 2012 | 6.170 | 6.290 | 6.020 | 6.260 | 570,853 | +0.13(+2.12%) |
May 09, 2012 | 5.920 | 6.210 | 5.840 | 6.130 | 605,348 | +0.12(+2.00%) |
May 08, 2012 | 6.190 | 6.250 | 5.970 | 6.010 | 474,217 | -0.24(-3.84%) |
May 07, 2012 | 6.090 | 6.340 | 6.090 | 6.250 | 496,213 | +0.01(+0.16%) |
May 04, 2012 | 6.470 | 6.480 | 6.190 | 6.240 | 826,315 | -0.28(-4.29%) |
May 03, 2012 | 6.590 | 6.740 | 6.450 | 6.520 | 1,029,732 | -0.11(-1.66%) |
May 02, 2012 | 6.100 | 6.640 | 6.030 | 6.630 | 4,747,904 | +0.94(+16.52%) |
May 01, 2012 | 5.630 | 5.800 | 5.610 | 5.690 | 433,415 | +0.09(+1.61%) |
Apr 30, 2012 | 5.540 | 5.680 | 5.500 | 5.600 | 372,289 | +0.06(+1.08%) |
Apr 27, 2012 | 5.540 | 5.560 | 5.489 | 5.540 | 302,746 | +0.01(+0.18%) |
Apr 26, 2012 | 5.480 | 5.610 | 5.480 | 5.530 | 326,989 | +0.03(+0.55%) |
Apr 25, 2012 | 5.470 | 5.500 | 5.410 | 5.500 | 219,712 | +0.12(+2.23%) |
Apr 24, 2012 | 5.470 | 5.500 | 5.320 | 5.380 | 299,964 | -0.06(-1.10%) |
Apr 23, 2012 | 5.470 | 5.520 | 5.400 | 5.440 | 414,706 | -0.13(-2.33%) |
Apr 20, 2012 | 5.780 | 5.800 | 5.510 | 5.570 | 319,985 | -0.12(-2.11%) |
Apr 19, 2012 | 5.810 | 5.880 | 5.580 | 5.690 | 293,318 | -0.14(-2.40%) |
Apr 18, 2012 | 5.710 | 5.870 | 5.660 | 5.830 | 421,227 | +0.11(+1.92%) |
Apr 17, 2012 | 5.660 | 5.800 | 5.630 | 5.720 | 349,644 | +0.09(+1.60%) |
Apr 16, 2012 | 5.630 | 5.715 | 5.520 | 5.630 | 213,352 | +0.01(+0.18%) |
Apr 13, 2012 | 5.850 | 5.850 | 5.600 | 5.620 | 324,975 | -0.23(-3.93%) |
Apr 12, 2012 | 5.770 | 5.960 | 5.600 | 5.850 | 473,100 | +0.12(+2.09%) |
Apr 11, 2012 | 5.350 | 5.790 | 5.350 | 5.730 | 810,450 | +0.48(+9.14%) |
Apr 10, 2012 | 5.300 | 5.380 | 5.170 | 5.250 | 555,276 | -0.04(-0.76%) |
Apr 09, 2012 | 5.220 | 5.430 | 5.130 | 5.290 | 730,383 | +0.13(+2.52%) |
Apr 05, 2012 | 5.160 | 5.200 | 5.080 | 5.160 | 456,259 | -0.04(-0.77%) |
Apr 04, 2012 | 5.250 | 5.250 | 5.120 | 5.200 | 542,381 | -0.11(-2.07%) |
Apr 03, 2012 | 5.580 | 5.639 | 5.260 | 5.310 | 716,675 | -0.31(-5.43%) |
Apr 02, 2012 | 5.560 | 5.620 | 5.540 | 5.615 | 362,791 | +0.04(+0.63%) |
Mar 30, 2012 | 5.610 | 5.630 | 5.500 | 5.580 | 329,383 | +0.01(+0.18%) |
Mar 29, 2012 | 5.460 | 5.630 | 5.360 | 5.570 | 281,865 | +0.06(+1.09%) |
Mar 28, 2012 | 5.560 | 5.590 | 5.460 | 5.510 | 235,311 | -0.03(-0.54%) |
Mar 27, 2012 | 5.650 | 5.730 | 5.540 | 5.540 | 279,551 | -0.11(-1.95%) |
Mar 26, 2012 | 5.710 | 5.820 | 5.619 | 5.650 | 550,512 | -0.01(-0.18%) |
Mar 23, 2012 | 5.590 | 5.690 | 5.542 | 5.660 | 191,137 | +0.07(+1.25%) |
Mar 22, 2012 | 5.610 | 5.624 | 5.350 | 5.590 | 342,846 | -0.09(-1.58%) |
Mar 21, 2012 | 5.680 | 5.760 | 5.620 | 5.680 | 285,579 | +0.01(+0.18%) |
Mar 20, 2012 | 5.720 | 5.790 | 5.610 | 5.670 | 235,118 | -0.08(-1.39%) |
Mar 19, 2012 | 5.660 | 5.810 | 5.565 | 5.750 | 284,726 | +0.08(+1.41%) |
Mar 16, 2012 | 5.510 | 5.710 | 5.420 | 5.670 | 461,508 | +0.19(+3.47%) |
Mar 15, 2012 | 5.360 | 5.570 | 5.360 | 5.480 | 310,226 | +0.11(+2.05%) |
Mar 14, 2012 | 5.470 | 5.560 | 5.355 | 5.370 | 361,568 | -0.11(-2.01%) |
Mar 13, 2012 | 5.180 | 5.480 | 5.100 | 5.480 | 519,777 | +0.32(+6.20%) |
Mar 12, 2012 | 5.150 | 5.240 | 5.090 | 5.160 | 331,879 | -0.01(-0.19%) |
Mar 09, 2012 | 5.130 | 5.220 | 5.100 | 5.170 | 378,267 | +0.05(+0.98%) |
Mar 08, 2012 | 5.110 | 5.140 | 5.000 | 5.120 | 241,574 | +0.04(+0.79%) |
Mar 07, 2012 | 5.010 | 5.130 | 4.910 | 5.080 | 301,801 | +0.08(+1.50%) |
Mar 06, 2012 | 5.130 | 5.170 | 4.940 | 5.005 | 714,058 | -0.21(-3.93%) |
Mar 05, 2012 | 5.360 | 5.360 | 5.190 | 5.210 | 523,476 | -0.15(-2.80%) |
Mar 02, 2012 | 5.290 | 5.430 | 5.270 | 5.360 | 546,129 | +0.05(+0.94%) |
Mar 01, 2012 | 5.110 | 5.390 | 5.070 | 5.310 | 853,352 | +0.20(+3.91%) |
Feb 29, 2012 | 5.170 | 5.300 | 5.050 | 5.110 | 1,098,045 | -0.09(-1.73%) |
Feb 28, 2012 | 5.100 | 5.240 | 5.090 | 5.200 | 295,516 | +0.11(+2.16%) |
Feb 27, 2012 | 5.110 | 5.210 | 5.030 | 5.090 | 305,714 | -0.07(-1.36%) |
Feb 24, 2012 | 5.150 | 5.210 | 5.070 | 5.160 | 260,666 | +0.02(+0.39%) |
Feb 23, 2012 | 5.090 | 5.200 | 5.010 | 5.140 | 341,752 | +0.03(+0.59%) |
Feb 22, 2012 | 5.100 | 5.260 | 5.040 | 5.110 | 559,995 | -0.13(-2.48%) |
Feb 21, 2012 | 5.260 | 5.390 | 5.140 | 5.240 | 712,034 | -0.01(-0.19%) |
Feb 17, 2012 | 5.290 | 5.340 | 5.220 | 5.250 | 431,139 | +0.00(+0.00%) |
Feb 16, 2012 | 5.270 | 5.380 | 5.210 | 5.250 | 482,942 | -0.01(-0.19%) |
Feb 15, 2012 | 5.320 | 5.350 | 5.200 | 5.260 | 317,988 | -0.08(-1.50%) |
Feb 14, 2012 | 5.290 | 5.380 | 5.200 | 5.340 | 634,037 | +0.03(+0.56%) |
Feb 13, 2012 | 5.300 | 5.370 | 5.200 | 5.310 | 270,588 | +0.03(+0.57%) |
Feb 10, 2012 | 5.360 | 5.450 | 5.255 | 5.280 | 498,549 | -0.21(-3.83%) |
Feb 09, 2012 | 5.320 | 5.910 | 5.050 | 5.490 | 1,548,980 | +0.20(+3.78%) |
Feb 08, 2012 | 5.290 | 5.440 | 5.180 | 5.290 | 984,825 | +0.03(+0.57%) |
Feb 07, 2012 | 5.290 | 5.400 | 5.200 | 5.260 | 471,884 | -0.01(-0.19%) |
Feb 06, 2012 | 5.260 | 5.290 | 5.130 | 5.270 | 323,883 | -0.03(-0.57%) |
Feb 03, 2012 | 5.280 | 5.410 | 5.200 | 5.300 | 536,934 | +0.10(+1.92%) |
Feb 02, 2012 | 5.250 | 5.320 | 5.180 | 5.200 | 583,676 | -0.07(-1.33%) |
Feb 01, 2012 | 5.200 | 5.280 | 5.160 | 5.270 | 294,994 | +0.12(+2.33%) |
Jan 31, 2012 | 5.190 | 5.360 | 5.109 | 5.150 | 266,954 | -0.01(-0.19%) |
Jan 30, 2012 | 5.070 | 5.190 | 5.050 | 5.160 | 207,915 | +0.01(+0.19%) |
Jan 27, 2012 | 5.230 | 5.270 | 5.000 | 5.150 | 497,156 | -0.08(-1.53%) |
Jan 26, 2012 | 5.380 | 5.400 | 5.200 | 5.230 | 373,918 | -0.12(-2.24%) |
Jan 25, 2012 | 5.230 | 5.390 | 5.150 | 5.350 | 440,172 | +0.14(+2.69%) |
Jan 24, 2012 | 5.250 | 5.300 | 5.130 | 5.210 | 662,147 | -0.14(-2.62%) |
Jan 23, 2012 | 5.440 | 5.490 | 5.170 | 5.350 | 607,171 | -0.08(-1.47%) |
Jan 20, 2012 | 5.120 | 5.480 | 5.120 | 5.430 | 745,003 | +0.32(+6.26%) |
Jan 19, 2012 | 4.860 | 5.205 | 4.860 | 5.110 | 982,668 | +0.26(+5.36%) |
Jan 18, 2012 | 4.860 | 5.000 | 4.810 | 4.850 | 903,978 | +0.00(+0.00%) |
Jan 17, 2012 | 4.970 | 4.985 | 4.840 | 4.850 | 580,237 | -0.08(-1.62%) |
Jan 13, 2012 | 5.000 | 5.080 | 4.870 | 4.930 | 510,799 | -0.13(-2.57%) |
Jan 12, 2012 | 5.130 | 5.150 | 4.960 | 5.060 | 868,154 | -0.05(-0.98%) |
Jan 11, 2012 | 5.240 | 5.240 | 5.100 | 5.110 | 467,709 | -0.14(-2.67%) |
Jan 10, 2012 | 5.190 | 5.320 | 5.120 | 5.250 | 305,276 | +0.13(+2.54%) |
Jan 09, 2012 | 5.150 | 5.270 | 5.100 | 5.120 | 518,252 | -0.03(-0.58%) |
Jan 06, 2012 | 5.160 | 5.230 | 5.080 | 5.150 | 352,036 | -0.04(-0.77%) |
Jan 05, 2012 | 5.180 | 5.290 | 5.140 | 5.190 | 324,311 | -0.01(-0.19%) |
Jan 04, 2012 | 5.100 | 5.210 | 5.080 | 5.200 | 318,176 | +0.14(+2.77%) |
Dec 30, 2011 | 5.100 | 5.110 | 5.030 | 5.060 | 563,596 | -0.04(-0.78%) |
Dec 29, 2011 | 5.060 | 5.120 | 5.050 | 5.100 | 470,122 | +0.04(+0.79%) |
Dec 28, 2011 | 5.010 | 5.140 | 4.980 | 5.060 | 456,945 | +0.03(+0.60%) |
Dec 27, 2011 | 5.050 | 5.100 | 4.970 | 5.030 | 281,318 | -0.04(-0.79%) |
Dec 23, 2011 | 4.920 | 5.130 | 4.920 | 5.070 | 538,815 | +0.26(+5.41%) |
Dec 21, 2011 | 4.780 | 4.840 | 4.710 | 4.810 | 338,963 | +0.00(+0.00%) |
Dec 20, 2011 | 4.790 | 4.840 | 4.780 | 4.810 | 846,646 | +0.12(+2.56%) |
Dec 19, 2011 | 4.850 | 4.860 | 4.680 | 4.690 | 422,104 | -0.16(-3.30%) |
Dec 16, 2011 | 4.980 | 5.000 | 4.790 | 4.850 | 845,824 | -0.09(-1.82%) |
Dec 15, 2011 | 5.050 | 5.220 | 4.900 | 4.940 | 930,946 | -0.08(-1.59%) |
Dec 14, 2011 | 5.420 | 5.420 | 4.970 | 5.020 | 745,458 | -0.38(-7.04%) |
Dec 13, 2011 | 5.690 | 5.730 | 5.355 | 5.400 | 358,863 | -0.21(-3.74%) |
Dec 12, 2011 | 5.470 | 5.650 | 5.470 | 5.610 | 298,538 | -0.02(-0.36%) |
Dec 09, 2011 | 5.410 | 5.670 | 5.345 | 5.630 | 1,070,485 | +0.23(+4.26%) |
Dec 08, 2011 | 5.440 | 5.500 | 5.350 | 5.400 | 1,051,477 | -0.09(-1.64%) |
Dec 07, 2011 | 5.640 | 5.670 | 5.460 | 5.490 | 911,202 | -0.18(-3.17%) |
Dec 06, 2011 | 5.680 | 5.740 | 5.600 | 5.670 | 526,193 | -0.01(-0.18%) |
Dec 05, 2011 | 5.790 | 5.810 | 5.610 | 5.680 | 547,630 | -0.03(-0.53%) |
Dec 02, 2011 | 5.900 | 5.990 | 5.690 | 5.710 | 380,214 | -0.13(-2.23%) |
Dec 01, 2011 | 5.890 | 5.920 | 5.760 | 5.840 | 353,486 | -0.08(-1.35%) |
Nov 30, 2011 | 5.920 | 5.930 | 5.761 | 5.920 | 693,821 | +0.25(+4.41%) |
Nov 29, 2011 | 5.730 | 5.780 | 5.590 | 5.670 | 343,112 | -0.06(-1.05%) |
Nov 28, 2011 | 5.450 | 5.740 | 5.450 | 5.730 | 721,000 | +0.34(+6.31%) |
Nov 25, 2011 | 5.500 | 5.670 | 5.380 | 5.390 | 382,981 | -0.12(-2.18%) |
Nov 23, 2011 | 5.660 | 5.810 | 5.490 | 5.510 | 559,433 | -0.19(-3.33%) |
Nov 22, 2011 | 5.840 | 5.900 | 5.700 | 5.700 | 476,889 | -0.15(-2.56%) |
Nov 21, 2011 | 5.950 | 6.030 | 5.820 | 5.850 | 452,169 | -0.24(-3.94%) |
Nov 18, 2011 | 6.220 | 6.250 | 5.950 | 6.090 | 713,841 | -0.14(-2.25%) |
Nov 17, 2011 | 6.430 | 6.440 | 6.200 | 6.230 | 505,759 | -0.24(-3.71%) |
Nov 16, 2011 | 6.420 | 6.710 | 6.410 | 6.470 | 491,354 | -0.01(-0.15%) |
Nov 15, 2011 | 6.240 | 6.510 | 6.210 | 6.480 | 248,538 | +0.20(+3.18%) |
Nov 14, 2011 | 6.410 | 6.410 | 6.250 | 6.280 | 328,656 | -0.14(-2.18%) |
Nov 11, 2011 | 6.320 | 6.440 | 6.200 | 6.420 | 192,774 | +0.17(+2.72%) |
Nov 10, 2011 | 6.090 | 6.280 | 6.040 | 6.250 | 301,741 | +0.26(+4.34%) |
Nov 09, 2011 | 6.270 | 6.330 | 5.990 | 5.990 | 435,201 | -0.46(-7.13%) |
Nov 08, 2011 | 6.360 | 6.470 | 6.240 | 6.450 | 191,490 | +0.14(+2.22%) |
Nov 07, 2011 | 6.540 | 6.550 | 6.210 | 6.310 | 447,415 | -0.27(-4.10%) |
Nov 04, 2011 | 6.180 | 6.590 | 6.180 | 6.580 | 384,661 | +0.33(+5.28%) |
Nov 03, 2011 | 6.140 | 6.280 | 5.990 | 6.250 | 307,985 | +0.19(+3.14%) |
Nov 02, 2011 | 6.090 | 6.250 | 5.980 | 6.060 | 391,436 | +0.08(+1.34%) |