Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 4.180 | 4.290 | 4.120 | 4.290 | 16,114 | +0.06(+1.42%) |
Nov 29, 2012 | 4.020 | 4.230 | 4.010 | 4.230 | 42,717 | +0.16(+3.93%) |
Nov 28, 2012 | 4.060 | 4.070 | 4.040 | 4.070 | 8,643 | +0.01(+0.25%) |
Nov 27, 2012 | 4.150 | 4.190 | 3.800 | 4.060 | 179,351 | -0.12(-2.87%) |
Nov 26, 2012 | 4.260 | 4.340 | 4.170 | 4.180 | 3,614 | -0.13(-3.02%) |
Nov 21, 2012 | 4.390 | 4.310 | 4.310 | 4.310 | 5,300 | +0.03(+0.70%) |
Nov 20, 2012 | 4.340 | 4.340 | 4.250 | 4.280 | 15,958 | -0.12(-2.69%) |
Nov 19, 2012 | 4.400 | 4.400 | 4.399 | 4.399 | 1,958 | +0.06(+1.35%) |
Nov 16, 2012 | 4.162 | 4.340 | 4.150 | 4.340 | 7,038 | -0.05(-1.14%) |
Nov 15, 2012 | 4.250 | 4.470 | 4.200 | 4.390 | 11,997 | +0.06(+1.39%) |
Nov 14, 2012 | 3.990 | 4.500 | 3.990 | 4.330 | 10,631 | -0.14(-3.13%) |
Nov 13, 2012 | 4.450 | 4.480 | 4.360 | 4.470 | 3,910 | +0.05(+1.13%) |
Nov 09, 2012 | 4.420 | 4.420 | 4.420 | 4.420 | 0 | -0.05(-1.12%) |
Nov 08, 2012 | 4.500 | 4.500 | 4.360 | 4.470 | 10,577 | -0.17(-3.66%) |
Nov 07, 2012 | 4.580 | 4.650 | 4.540 | 4.640 | 8,500 | +0.06(+1.31%) |
Nov 06, 2012 | 4.570 | 4.580 | 4.570 | 4.580 | 1,300 | +0.01(+0.22%) |
Nov 05, 2012 | 4.550 | 4.570 | 4.510 | 4.570 | 4,181 | +0.00(+0.00%) |
Nov 02, 2012 | 4.500 | 4.570 | 4.292 | 4.570 | 5,447 | +0.05(+1.11%) |
Nov 01, 2012 | 4.450 | 4.530 | 4.420 | 4.520 | 11,065 | +0.02(+0.44%) |
Oct 31, 2012 | 4.590 | 4.590 | 4.240 | 4.500 | 17,149 | -0.05(-1.10%) |
Oct 26, 2012 | 4.510 | 4.550 | 4.550 | 4.550 | 7,100 | +0.07(+1.56%) |
Oct 25, 2012 | 4.680 | 4.680 | 4.412 | 4.480 | 8,454 | -0.20(-4.27%) |
Oct 24, 2012 | 4.700 | 4.700 | 4.640 | 4.680 | 2,100 | -0.02(-0.43%) |
Oct 23, 2012 | 4.490 | 4.730 | 4.490 | 4.700 | 4,200 | -0.12(-2.49%) |
Oct 19, 2012 | 4.820 | 4.850 | 4.670 | 4.820 | 649 | +0.02(+0.42%) |
Oct 18, 2012 | 4.650 | 4.870 | 4.500 | 4.800 | 42,476 | +0.13(+2.78%) |
Oct 17, 2012 | 4.630 | 4.760 | 4.450 | 4.670 | 1,433 | +0.07(+1.52%) |
Oct 16, 2012 | 4.590 | 4.670 | 4.500 | 4.600 | 19,647 | +0.00(+0.00%) |
Oct 15, 2012 | 4.550 | 4.600 | 4.481 | 4.600 | 9,741 | +0.05(+1.10%) |
Oct 12, 2012 | 4.550 | 4.590 | 4.430 | 4.550 | 14,209 | -0.04(-0.87%) |
Oct 11, 2012 | 4.560 | 4.600 | 4.480 | 4.590 | 11,518 | +0.09(+2.00%) |
Oct 10, 2012 | 4.550 | 4.550 | 4.400 | 4.500 | 7,932 | -0.02(-0.44%) |
Oct 09, 2012 | 4.470 | 4.600 | 4.470 | 4.520 | 6,143 | -0.08(-1.74%) |
Oct 08, 2012 | 4.530 | 4.600 | 4.460 | 4.600 | 2,600 | +0.06(+1.32%) |
Oct 05, 2012 | 4.550 | 4.600 | 4.540 | 4.540 | 9,100 | +0.02(+0.44%) |
Oct 04, 2012 | 4.550 | 4.550 | 4.500 | 4.520 | 6,800 | -0.03(-0.66%) |
Oct 03, 2012 | 4.450 | 4.550 | 4.450 | 4.550 | 102,928 | +0.10(+2.25%) |
Oct 02, 2012 | 4.590 | 4.649 | 4.340 | 4.450 | 5,600 | -0.15(-3.26%) |
Oct 01, 2012 | 4.580 | 4.680 | 4.580 | 4.600 | 2,942 | +0.08(+1.77%) |
Sep 28, 2012 | 4.550 | 4.650 | 4.480 | 4.520 | 10,010 | +0.01(+0.22%) |
Sep 27, 2012 | 4.480 | 4.600 | 4.480 | 4.510 | 2,962 | +0.09(+2.04%) |
Sep 26, 2012 | 4.480 | 4.480 | 4.420 | 4.420 | 475 | +0.04(+0.91%) |
Sep 25, 2012 | 4.400 | 4.490 | 4.300 | 4.380 | 9,417 | -0.10(-2.23%) |
Sep 24, 2012 | 4.402 | 4.490 | 4.402 | 4.480 | 500 | -0.02(-0.44%) |
Sep 21, 2012 | 4.340 | 4.500 | 4.260 | 4.500 | 80,140 | +0.09(+2.04%) |
Sep 20, 2012 | 4.370 | 4.450 | 4.280 | 4.410 | 22,919 | -0.09(-2.00%) |
Sep 19, 2012 | 4.500 | 4.630 | 4.330 | 4.500 | 2,731 | +0.05(+1.12%) |
Sep 18, 2012 | 4.470 | 4.550 | 4.350 | 4.450 | 7,205 | +0.03(+0.68%) |
Sep 17, 2012 | 4.790 | 4.790 | 4.420 | 4.420 | 5,950 | -0.32(-6.75%) |
Sep 14, 2012 | 4.520 | 4.850 | 4.520 | 4.740 | 8,198 | +0.15(+3.27%) |
Sep 13, 2012 | 4.460 | 4.660 | 4.440 | 4.590 | 6,772 | -0.05(-1.08%) |
Sep 12, 2012 | 4.410 | 4.690 | 4.410 | 4.640 | 2,711 | -0.05(-1.07%) |
Sep 11, 2012 | 4.810 | 4.810 | 4.550 | 4.690 | 12,801 | +0.03(+0.54%) |
Sep 10, 2012 | 4.240 | 4.835 | 4.240 | 4.665 | 17,140 | +0.38(+9.00%) |
Sep 07, 2012 | 4.390 | 4.680 | 4.280 | 4.280 | 11,495 | -0.19(-4.25%) |
Sep 06, 2012 | 4.500 | 4.590 | 4.250 | 4.470 | 19,378 | -0.04(-0.89%) |
Sep 05, 2012 | 4.660 | 4.800 | 4.510 | 4.510 | 13,559 | -0.33(-6.82%) |
Sep 04, 2012 | 4.820 | 4.850 | 4.530 | 4.840 | 10,534 | -0.03(-0.62%) |
Aug 31, 2012 | 4.770 | 4.990 | 4.770 | 4.870 | 76,917 | -0.08(-1.62%) |
Aug 30, 2012 | 4.850 | 5.080 | 4.761 | 4.950 | 5,139 | +0.05(+1.02%) |
Aug 29, 2012 | 5.150 | 5.160 | 4.890 | 4.900 | 9,748 | -0.20(-3.92%) |
Aug 27, 2012 | 5.080 | 5.100 | 5.080 | 5.100 | 553 | +0.00(+0.00%) |
Aug 24, 2012 | 5.040 | 5.150 | 4.850 | 5.100 | 6,000 | +0.09(+1.80%) |
Aug 23, 2012 | 5.013 | 5.080 | 4.910 | 5.010 | 7,839 | -0.10(-1.96%) |
Aug 22, 2012 | 5.150 | 5.300 | 5.110 | 5.110 | 900 | -0.04(-0.78%) |
Aug 21, 2012 | 5.320 | 5.320 | 5.050 | 5.150 | 6,443 | -0.05(-0.96%) |
Aug 20, 2012 | 5.400 | 5.400 | 5.200 | 5.200 | 1,650 | -0.18(-3.35%) |
Aug 17, 2012 | 5.200 | 5.400 | 5.200 | 5.380 | 800 | +0.18(+3.46%) |
Aug 16, 2012 | 5.350 | 5.350 | 5.050 | 5.200 | 3,602 | +0.00(+0.00%) |
Aug 15, 2012 | 5.100 | 5.280 | 5.060 | 5.200 | 1,800 | -0.02(-0.38%) |
Aug 14, 2012 | 5.230 | 5.300 | 5.090 | 5.220 | 3,184 | -0.21(-3.87%) |
Aug 13, 2012 | 5.340 | 5.470 | 5.320 | 5.430 | 1,924 | +0.05(+0.93%) |
Aug 10, 2012 | 5.250 | 5.400 | 5.140 | 5.380 | 4,063 | -0.01(-0.19%) |
Aug 09, 2012 | 5.290 | 5.450 | 5.120 | 5.390 | 3,712 | +0.10(+1.89%) |
Aug 08, 2012 | 4.920 | 5.340 | 4.920 | 5.290 | 17,881 | +0.33(+6.65%) |
Aug 07, 2012 | 4.980 | 5.000 | 4.800 | 4.960 | 7,203 | -0.01(-0.20%) |
Aug 06, 2012 | 4.710 | 4.970 | 4.510 | 4.970 | 16,487 | +0.25(+5.30%) |
Aug 03, 2012 | 4.830 | 4.920 | 4.610 | 4.720 | 21,932 | +0.01(+0.21%) |
Aug 02, 2012 | 4.750 | 4.800 | 4.510 | 4.710 | 5,942 | -0.09(-1.87%) |
Aug 01, 2012 | 4.710 | 4.810 | 4.540 | 4.800 | 6,073 | +0.05(+1.05%) |
Jul 31, 2012 | 4.580 | 4.760 | 4.390 | 4.750 | 55,856 | +0.15(+3.26%) |
Jul 30, 2012 | 4.620 | 4.620 | 4.600 | 4.600 | 512 | -0.20(-4.17%) |
Jul 27, 2012 | 4.770 | 4.800 | 4.470 | 4.800 | 11,139 | +0.21(+4.58%) |
Jul 26, 2012 | 4.600 | 4.770 | 4.510 | 4.590 | 3,600 | -0.11(-2.34%) |
Jul 25, 2012 | 4.800 | 4.820 | 4.460 | 4.700 | 900 | -0.10(-2.09%) |
Jul 24, 2012 | 4.800 | 4.810 | 4.510 | 4.800 | 2,900 | -0.01(-0.21%) |
Jul 23, 2012 | 4.700 | 4.850 | 4.700 | 4.810 | 6,301 | -0.04(-0.82%) |
Jul 20, 2012 | 4.700 | 4.850 | 4.700 | 4.850 | 1,200 | +0.01(+0.21%) |
Jul 19, 2012 | 4.700 | 4.840 | 4.700 | 4.840 | 628 | -0.01(-0.21%) |
Jul 18, 2012 | 4.850 | 4.850 | 4.850 | 4.850 | 1,217 | +0.05(+1.04%) |
Jul 17, 2012 | 4.870 | 4.870 | 4.680 | 4.800 | 27,665 | -0.09(-1.84%) |
Jul 16, 2012 | 4.860 | 4.890 | 4.860 | 4.890 | 346 | +0.10(+2.09%) |
Jul 13, 2012 | 4.890 | 4.890 | 4.590 | 4.790 | 2,715 | -0.12(-2.44%) |
Jul 12, 2012 | 4.760 | 4.930 | 4.760 | 4.910 | 718 | +0.11(+2.29%) |
Jul 11, 2012 | 4.950 | 4.950 | 4.670 | 4.800 | 15,760 | -0.40(-7.69%) |
Jul 10, 2012 | 5.130 | 5.360 | 4.930 | 5.200 | 13,792 | -0.10(-1.89%) |
Jul 09, 2012 | 5.053 | 5.310 | 5.053 | 5.300 | 5,518 | +0.01(+0.19%) |
Jul 06, 2012 | 5.340 | 5.350 | 5.020 | 5.290 | 3,399 | -0.10(-1.86%) |
Jul 05, 2012 | 5.270 | 5.390 | 5.140 | 5.390 | 6,992 | +0.04(+0.75%) |
Jul 03, 2012 | 5.380 | 5.450 | 5.350 | 5.350 | 5,947 | -0.05(-0.93%) |
Jul 02, 2012 | 5.450 | 5.450 | 5.130 | 5.400 | 3,064 | -0.05(-0.92%) |
Jun 29, 2012 | 5.000 | 5.450 | 5.000 | 5.450 | 17,978 | +0.50(+10.10%) |
Jun 28, 2012 | 4.920 | 5.000 | 4.910 | 4.950 | 5,701 | +0.03(+0.61%) |
Jun 27, 2012 | 4.630 | 4.980 | 4.560 | 4.920 | 11,316 | +0.23(+4.90%) |
Jun 26, 2012 | 4.480 | 4.690 | 4.320 | 4.690 | 5,810 | +0.14(+3.08%) |
Jun 25, 2012 | 4.530 | 4.680 | 4.320 | 4.550 | 7,998 | -0.05(-1.09%) |
Jun 22, 2012 | 4.480 | 4.690 | 4.370 | 4.600 | 39,551 | +0.24(+5.50%) |
Jun 21, 2012 | 4.510 | 4.570 | 4.290 | 4.360 | 11,065 | -0.07(-1.58%) |
Jun 20, 2012 | 4.500 | 4.740 | 4.319 | 4.430 | 10,681 | -0.11(-2.42%) |
Jun 19, 2012 | 4.540 | 4.540 | 4.300 | 4.540 | 14,683 | +0.18(+4.13%) |
Jun 18, 2012 | 4.210 | 4.590 | 4.190 | 4.360 | 17,577 | +0.18(+4.31%) |
Jun 15, 2012 | 4.250 | 4.290 | 4.150 | 4.180 | 12,527 | -0.01(-0.24%) |
Jun 14, 2012 | 4.140 | 4.270 | 4.140 | 4.190 | 5,098 | +0.05(+1.21%) |
Jun 13, 2012 | 4.260 | 4.260 | 4.140 | 4.140 | 3,715 | -0.03(-0.72%) |
Jun 12, 2012 | 4.120 | 4.290 | 4.120 | 4.170 | 8,033 | +0.05(+1.21%) |
Jun 11, 2012 | 4.110 | 4.290 | 4.110 | 4.120 | 7,510 | +0.12(+3.00%) |
Jun 08, 2012 | 3.870 | 4.210 | 3.750 | 4.000 | 27,142 | +0.13(+3.36%) |
Jun 07, 2012 | 3.570 | 3.880 | 3.520 | 3.870 | 72,207 | +0.41(+11.85%) |
Jun 06, 2012 | 3.710 | 3.770 | 3.420 | 3.460 | 32,620 | -0.22(-5.98%) |
Jun 05, 2012 | 3.600 | 3.725 | 3.310 | 3.680 | 19,797 | +0.13(+3.66%) |
Jun 04, 2012 | 3.750 | 3.750 | 3.550 | 3.550 | 20,719 | -0.27(-7.07%) |
Jun 01, 2012 | 3.790 | 3.820 | 3.720 | 3.820 | 13,724 | -0.01(-0.26%) |
May 31, 2012 | 3.850 | 3.990 | 3.690 | 3.830 | 95,009 | -0.03(-0.78%) |
May 30, 2012 | 3.790 | 3.940 | 3.659 | 3.860 | 62,918 | +0.01(+0.26%) |
May 29, 2012 | 3.780 | 3.860 | 3.590 | 3.850 | 26,340 | +0.03(+0.79%) |
May 25, 2012 | 3.680 | 4.250 | 3.640 | 3.820 | 85,143 | +0.08(+2.14%) |
May 24, 2012 | 4.020 | 4.220 | 3.590 | 3.740 | 105,383 | -0.21(-5.32%) |
May 23, 2012 | 3.750 | 4.300 | 3.750 | 3.950 | 80,509 | +0.14(+3.67%) |
May 22, 2012 | 3.920 | 4.000 | 3.680 | 3.810 | 70,666 | -0.14(-3.54%) |
May 21, 2012 | 3.970 | 4.190 | 3.880 | 3.950 | 50,278 | +0.00(+0.00%) |
May 18, 2012 | 4.170 | 4.200 | 3.940 | 3.950 | 54,648 | -0.13(-3.19%) |
May 17, 2012 | 4.410 | 4.464 | 4.080 | 4.080 | 13,764 | -0.37(-8.31%) |
May 16, 2012 | 4.620 | 4.630 | 4.020 | 4.450 | 40,971 | -0.21(-4.51%) |
May 15, 2012 | 4.740 | 4.880 | 4.500 | 4.660 | 27,328 | -0.07(-1.48%) |
May 14, 2012 | 4.690 | 4.950 | 4.690 | 4.730 | 2,950 | -0.08(-1.66%) |
May 11, 2012 | 4.900 | 5.030 | 4.491 | 4.810 | 31,315 | -0.22(-4.37%) |
May 10, 2012 | 5.250 | 5.360 | 4.850 | 5.030 | 39,762 | -0.19(-3.64%) |
May 09, 2012 | 5.190 | 5.400 | 5.150 | 5.220 | 13,677 | -0.29(-5.26%) |
May 08, 2012 | 5.510 | 5.940 | 5.300 | 5.510 | 22,472 | -0.16(-2.82%) |
May 07, 2012 | 5.690 | 5.940 | 5.610 | 5.670 | 3,533 | -0.13(-2.24%) |
May 04, 2012 | 5.900 | 5.900 | 5.560 | 5.800 | 10,691 | -0.09(-1.53%) |
May 03, 2012 | 5.910 | 5.910 | 5.730 | 5.890 | 2,220 | +0.02(+0.34%) |
May 02, 2012 | 5.850 | 5.990 | 5.480 | 5.870 | 13,398 | -0.02(-0.34%) |
May 01, 2012 | 6.000 | 6.000 | 5.870 | 5.890 | 24,241 | -0.09(-1.51%) |
Apr 30, 2012 | 5.900 | 5.990 | 5.830 | 5.980 | 16,916 | -0.01(-0.17%) |
Apr 27, 2012 | 5.980 | 5.990 | 5.750 | 5.990 | 5,425 | +0.06(+1.01%) |
Apr 26, 2012 | 5.970 | 6.000 | 5.730 | 5.930 | 3,100 | +0.00(+0.00%) |
Apr 25, 2012 | 5.940 | 6.000 | 5.850 | 5.930 | 23,679 | +0.01(+0.17%) |
Apr 24, 2012 | 5.710 | 5.950 | 5.710 | 5.920 | 6,602 | +0.30(+5.34%) |
Apr 23, 2012 | 5.790 | 5.790 | 5.570 | 5.620 | 3,690 | -0.18(-3.10%) |
Apr 20, 2012 | 5.830 | 5.850 | 5.510 | 5.800 | 9,166 | -0.08(-1.36%) |
Apr 19, 2012 | 5.880 | 5.900 | 5.650 | 5.880 | 4,814 | -0.02(-0.34%) |
Apr 18, 2012 | 5.600 | 5.930 | 5.600 | 5.900 | 9,100 | +0.31(+5.55%) |
Apr 17, 2012 | 5.760 | 5.760 | 5.590 | 5.590 | 5,802 | -0.14(-2.44%) |
Apr 16, 2012 | 5.850 | 5.850 | 5.530 | 5.730 | 4,271 | +0.04(+0.70%) |
Apr 13, 2012 | 5.700 | 5.710 | 5.500 | 5.690 | 6,153 | +0.00(+0.00%) |
Apr 12, 2012 | 5.680 | 5.700 | 5.530 | 5.690 | 4,116 | +0.09(+1.61%) |
Apr 11, 2012 | 5.630 | 5.650 | 5.470 | 5.600 | 6,000 | +0.06(+1.08%) |
Apr 10, 2012 | 5.610 | 5.800 | 5.450 | 5.540 | 16,618 | +0.08(+1.47%) |
Apr 09, 2012 | 5.800 | 5.850 | 5.460 | 5.460 | 14,889 | -0.31(-5.37%) |
Apr 05, 2012 | 5.808 | 5.850 | 5.750 | 5.770 | 1,317 | -0.15(-2.53%) |
Apr 04, 2012 | 5.920 | 5.940 | 5.700 | 5.920 | 4,035 | -0.07(-1.17%) |
Apr 03, 2012 | 5.990 | 5.990 | 5.920 | 5.990 | 6,710 | +0.07(+1.18%) |
Apr 02, 2012 | 5.970 | 6.020 | 5.610 | 5.920 | 15,692 | -0.08(-1.33%) |
Mar 30, 2012 | 5.950 | 6.000 | 5.732 | 6.000 | 4,992 | +0.02(+0.33%) |
Mar 29, 2012 | 6.000 | 6.000 | 5.710 | 5.980 | 21,154 | -0.02(-0.33%) |
Mar 28, 2012 | 6.000 | 6.000 | 5.890 | 6.000 | 11,130 | +0.00(+0.00%) |
Mar 27, 2012 | 5.950 | 6.000 | 5.880 | 6.000 | 6,050 | +0.02(+0.33%) |
Mar 26, 2012 | 5.550 | 6.000 | 5.550 | 5.980 | 18,975 | +0.49(+8.93%) |
Mar 23, 2012 | 5.820 | 5.970 | 5.480 | 5.490 | 7,373 | -0.39(-6.63%) |
Mar 22, 2012 | 5.810 | 5.900 | 5.620 | 5.880 | 4,261 | +0.01(+0.17%) |
Mar 21, 2012 | 5.610 | 5.970 | 5.610 | 5.870 | 12,788 | +0.02(+0.34%) |
Mar 20, 2012 | 5.990 | 5.990 | 5.440 | 5.850 | 5,640 | -0.12(-2.01%) |
Mar 19, 2012 | 5.970 | 6.000 | 5.713 | 5.970 | 19,088 | -0.03(-0.50%) |
Mar 16, 2012 | 5.650 | 6.000 | 5.510 | 6.000 | 50,924 | +0.35(+6.19%) |
Mar 15, 2012 | 5.280 | 5.650 | 5.280 | 5.650 | 34,443 | +0.31(+5.81%) |
Mar 14, 2012 | 5.270 | 5.350 | 5.160 | 5.340 | 43,757 | +0.03(+0.56%) |
Mar 13, 2012 | 5.210 | 5.320 | 5.210 | 5.310 | 54,891 | -0.02(-0.38%) |
Mar 12, 2012 | 5.300 | 5.340 | 5.210 | 5.330 | 14,128 | +0.05(+0.95%) |
Mar 09, 2012 | 5.240 | 5.280 | 5.200 | 5.280 | 44,579 | +0.13(+2.52%) |
Mar 08, 2012 | 5.150 | 5.250 | 5.091 | 5.150 | 29,842 | -0.04(-0.77%) |
Mar 07, 2012 | 5.120 | 5.200 | 5.000 | 5.190 | 64,151 | +0.04(+0.78%) |
Mar 06, 2012 | 5.260 | 5.330 | 5.040 | 5.150 | 18,947 | -0.15(-2.83%) |
Mar 05, 2012 | 5.090 | 5.360 | 5.010 | 5.300 | 31,748 | +0.09(+1.73%) |
Mar 02, 2012 | 5.100 | 5.210 | 4.870 | 5.210 | 10,027 | +0.08(+1.56%) |
Mar 01, 2012 | 5.100 | 5.200 | 5.000 | 5.130 | 20,671 | -0.08(-1.54%) |
Feb 29, 2012 | 5.215 | 5.290 | 5.070 | 5.210 | 11,725 | -0.07(-1.33%) |
Feb 28, 2012 | 5.290 | 5.390 | 5.080 | 5.280 | 22,188 | +0.02(+0.38%) |
Feb 27, 2012 | 5.290 | 5.390 | 5.120 | 5.260 | 15,494 | -0.08(-1.50%) |
Feb 24, 2012 | 5.330 | 5.440 | 5.210 | 5.340 | 16,450 | -0.08(-1.48%) |
Feb 23, 2012 | 5.290 | 5.480 | 5.180 | 5.420 | 18,534 | +0.17(+3.24%) |
Feb 22, 2012 | 5.360 | 5.360 | 5.200 | 5.250 | 3,837 | -0.09(-1.69%) |
Feb 21, 2012 | 5.520 | 5.650 | 5.330 | 5.340 | 21,685 | -0.13(-2.38%) |
Feb 17, 2012 | 5.130 | 5.570 | 5.130 | 5.470 | 31,783 | +0.32(+6.21%) |
Feb 16, 2012 | 5.290 | 5.340 | 5.120 | 5.150 | 12,854 | -0.18(-3.38%) |
Feb 15, 2012 | 5.330 | 5.500 | 5.320 | 5.330 | 10,670 | -0.02(-0.37%) |
Feb 14, 2012 | 5.260 | 5.440 | 5.190 | 5.350 | 11,591 | +0.06(+1.13%) |
Feb 13, 2012 | 5.290 | 5.360 | 5.090 | 5.290 | 15,230 | -0.02(-0.38%) |
Feb 10, 2012 | 5.150 | 5.310 | 5.000 | 5.310 | 62,693 | -0.12(-2.21%) |
Feb 09, 2012 | 5.150 | 5.500 | 4.900 | 5.430 | 139,731 | -0.38(-6.54%) |
Feb 08, 2012 | 5.740 | 6.490 | 5.700 | 5.810 | 147,012 | +0.02(+0.35%) |
Feb 07, 2012 | 5.750 | 5.950 | 5.700 | 5.790 | 34,139 | +0.07(+1.22%) |
Feb 06, 2012 | 5.610 | 5.810 | 5.530 | 5.720 | 29,143 | +0.11(+1.96%) |
Feb 03, 2012 | 5.130 | 5.830 | 5.100 | 5.610 | 151,810 | +0.50(+9.78%) |
Feb 02, 2012 | 5.340 | 5.370 | 5.080 | 5.110 | 18,388 | -0.23(-4.31%) |
Feb 01, 2012 | 5.440 | 5.440 | 5.150 | 5.340 | 14,896 | -0.08(-1.48%) |
Jan 31, 2012 | 5.440 | 5.920 | 5.320 | 5.420 | 21,432 | -0.05(-0.91%) |
Jan 30, 2012 | 5.210 | 5.580 | 5.010 | 5.470 | 19,308 | +0.25(+4.79%) |
Jan 27, 2012 | 5.370 | 5.450 | 4.970 | 5.220 | 55,284 | -0.18(-3.33%) |
Jan 26, 2012 | 5.400 | 5.650 | 5.360 | 5.400 | 28,902 | -0.03(-0.55%) |
Jan 25, 2012 | 5.655 | 5.680 | 5.370 | 5.430 | 39,368 | -0.26(-4.57%) |
Jan 24, 2012 | 5.760 | 5.770 | 5.560 | 5.690 | 12,295 | -0.11(-1.90%) |
Jan 23, 2012 | 6.020 | 6.250 | 5.290 | 5.800 | 41,005 | -0.25(-4.13%) |
Jan 20, 2012 | 6.100 | 6.100 | 6.000 | 6.050 | 75,007 | -0.07(-1.14%) |
Jan 19, 2012 | 6.180 | 6.190 | 6.050 | 6.120 | 26,224 | -0.04(-0.65%) |
Jan 18, 2012 | 6.190 | 6.190 | 5.850 | 6.160 | 45,622 | -0.02(-0.32%) |
Jan 17, 2012 | 6.380 | 6.380 | 5.990 | 6.180 | 32,094 | -0.02(-0.32%) |
Jan 13, 2012 | 6.190 | 6.362 | 6.070 | 6.200 | 26,726 | -0.14(-2.21%) |
Jan 12, 2012 | 6.520 | 6.650 | 6.210 | 6.340 | 30,699 | -0.11(-1.71%) |
Jan 11, 2012 | 6.550 | 6.870 | 6.340 | 6.450 | 45,503 | -0.12(-1.83%) |
Jan 10, 2012 | 6.450 | 6.700 | 6.400 | 6.570 | 25,006 | +0.21(+3.30%) |
Jan 09, 2012 | 6.920 | 6.920 | 6.230 | 6.360 | 38,881 | -0.49(-7.15%) |
Jan 06, 2012 | 6.810 | 6.990 | 6.790 | 6.850 | 32,500 | +0.03(+0.44%) |
Jan 05, 2012 | 6.940 | 7.060 | 6.750 | 6.820 | 8,037 | -0.13(-1.87%) |
Jan 04, 2012 | 7.150 | 7.150 | 6.750 | 6.950 | 17,883 | +0.04(+0.58%) |
Dec 30, 2011 | 6.910 | 7.010 | 6.850 | 6.910 | 17,521 | +0.00(+0.00%) |
Dec 29, 2011 | 6.890 | 7.000 | 6.829 | 6.910 | 11,952 | +0.04(+0.58%) |
Dec 28, 2011 | 6.850 | 6.950 | 6.760 | 6.870 | 13,152 | -0.05(-0.72%) |
Dec 27, 2011 | 6.970 | 7.122 | 6.790 | 6.920 | 23,615 | +0.01(+0.14%) |
Dec 23, 2011 | 6.830 | 7.000 | 6.830 | 6.910 | 16,461 | +0.21(+3.13%) |
Dec 21, 2011 | 6.870 | 6.870 | 6.550 | 6.700 | 43,552 | -0.14(-2.05%) |
Dec 20, 2011 | 6.940 | 7.100 | 6.810 | 6.840 | 51,929 | +0.03(+0.44%) |
Dec 19, 2011 | 6.400 | 6.890 | 6.400 | 6.810 | 78,671 | +0.60(+9.66%) |
Dec 16, 2011 | 6.360 | 6.390 | 6.000 | 6.210 | 65,552 | -0.15(-2.36%) |
Dec 15, 2011 | 6.230 | 6.470 | 6.060 | 6.360 | 51,593 | +0.16(+2.58%) |
Dec 14, 2011 | 5.890 | 6.370 | 5.501 | 6.200 | 101,999 | +0.32(+5.44%) |
Dec 13, 2011 | 4.940 | 6.060 | 4.680 | 5.880 | 167,834 | +1.01(+20.74%) |
Dec 12, 2011 | 4.450 | 4.940 | 4.380 | 4.870 | 124,932 | +0.42(+9.44%) |
Dec 09, 2011 | 4.530 | 4.610 | 4.250 | 4.450 | 154,151 | -0.05(-1.11%) |
Dec 08, 2011 | 4.410 | 4.530 | 4.410 | 4.500 | 61,093 | -0.03(-0.66%) |
Dec 07, 2011 | 4.710 | 4.800 | 4.210 | 4.530 | 58,266 | -0.22(-4.63%) |
Dec 06, 2011 | 4.810 | 4.850 | 4.410 | 4.750 | 65,128 | -0.09(-1.86%) |
Dec 05, 2011 | 5.210 | 5.210 | 4.790 | 4.840 | 79,505 | -0.35(-6.74%) |
Dec 02, 2011 | 5.250 | 5.250 | 5.100 | 5.190 | 26,260 | -0.04(-0.76%) |