Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.630 | 4.630 | 4.630 | 0 | +0.06(+1.31%) | |
Mar 27, 2013 | 4.570 | 4.580 | 4.500 | 4.570 | 173,465 | +0.00(+0.00%) |
Mar 26, 2013 | 4.580 | 4.600 | 4.500 | 4.570 | 535,254 | +0.04(+0.88%) |
Mar 25, 2013 | 4.570 | 4.580 | 4.490 | 4.530 | 94,448 | +0.03(+0.67%) |
Mar 22, 2013 | 4.600 | 4.610 | 4.390 | 4.500 | 318,829 | -0.07(-1.53%) |
Mar 21, 2013 | 4.610 | 4.680 | 4.510 | 4.570 | 126,458 | -0.07(-1.51%) |
Mar 20, 2013 | 4.720 | 4.740 | 4.610 | 4.640 | 400,945 | -0.06(-1.28%) |
Mar 19, 2013 | 4.730 | 4.760 | 4.660 | 4.700 | 852,213 | +0.03(+0.64%) |
Mar 18, 2013 | 4.680 | 4.830 | 4.620 | 4.670 | 866,871 | -0.01(-0.21%) |
Mar 15, 2013 | 4.670 | 4.790 | 4.540 | 4.680 | 246,273 | -0.01(-0.21%) |
Mar 14, 2013 | 4.700 | 4.860 | 4.500 | 4.690 | 540,778 | +0.05(+1.08%) |
Mar 13, 2013 | 4.650 | 4.830 | 4.630 | 4.640 | 185,921 | -0.01(-0.22%) |
Mar 12, 2013 | 4.690 | 4.770 | 4.650 | 4.650 | 223,549 | -0.02(-0.43%) |
Mar 11, 2013 | 4.710 | 4.750 | 4.580 | 4.670 | 209,783 | -0.03(-0.64%) |
Mar 08, 2013 | 4.750 | 4.770 | 4.670 | 4.700 | 260,227 | -0.10(-2.08%) |
Mar 07, 2013 | 4.940 | 4.990 | 4.740 | 4.800 | 164,850 | -0.13(-2.64%) |
Mar 06, 2013 | 5.030 | 5.050 | 4.920 | 4.930 | 162,324 | -0.09(-1.79%) |
Mar 05, 2013 | 5.010 | 5.130 | 4.980 | 5.020 | 57,135 | +0.04(+0.80%) |
Mar 04, 2013 | 5.100 | 5.100 | 4.870 | 4.980 | 105,629 | -0.07(-1.39%) |
Mar 01, 2013 | 5.090 | 5.130 | 4.990 | 5.050 | 200,933 | -0.03(-0.59%) |
Feb 28, 2013 | 4.990 | 5.100 | 4.930 | 5.080 | 314,106 | +0.23(+4.74%) |
Feb 27, 2013 | 4.730 | 4.970 | 4.730 | 4.850 | 163,535 | +0.12(+2.54%) |
Feb 26, 2013 | 4.790 | 4.790 | 4.450 | 4.730 | 376,581 | -0.37(-7.25%) |
Feb 22, 2013 | 5.130 | 5.150 | 4.990 | 5.100 | 116,951 | -0.04(-0.78%) |
Feb 21, 2013 | 5.160 | 5.220 | 5.030 | 5.140 | 154,707 | -0.04(-0.77%) |
Feb 20, 2013 | 5.740 | 5.740 | 5.120 | 5.180 | 349,189 | -0.60(-10.38%) |
Feb 19, 2013 | 5.520 | 5.820 | 5.460 | 5.780 | 123,782 | +0.27(+4.90%) |
Feb 15, 2013 | 5.510 | 5.510 | 5.510 | 0 | -0.29(-5.00%) | |
Feb 14, 2013 | 5.840 | 5.870 | 5.700 | 5.800 | 264,602 | -0.36(-5.84%) |
Feb 13, 2013 | 6.200 | 6.200 | 6.060 | 6.160 | 77,931 | -0.04(-0.65%) |
Feb 12, 2013 | 5.970 | 6.200 | 5.970 | 6.200 | 285,271 | +0.23(+3.85%) |
Feb 11, 2013 | 5.980 | 5.980 | 5.945 | 5.970 | 88,081 | -0.03(-0.50%) |
Feb 08, 2013 | 5.920 | 6.000 | 5.920 | 6.000 | 79,335 | +0.07(+1.18%) |
Feb 07, 2013 | 5.930 | 6.000 | 5.890 | 5.930 | 99,887 | +0.01(+0.17%) |
Feb 06, 2013 | 5.820 | 5.950 | 5.820 | 5.920 | 32,740 | +0.19(+3.32%) |
Feb 04, 2013 | 5.780 | 5.860 | 5.710 | 5.730 | 83,881 | -0.06(-1.04%) |
Feb 01, 2013 | 5.720 | 5.850 | 5.650 | 5.790 | 115,223 | +0.09(+1.58%) |
Jan 31, 2013 | 5.800 | 5.800 | 5.670 | 5.700 | 228,626 | -0.11(-1.89%) |
Jan 30, 2013 | 5.800 | 5.840 | 5.770 | 5.810 | 21,272 | +0.01(+0.17%) |
Jan 29, 2013 | 5.750 | 5.870 | 5.720 | 5.800 | 67,563 | +0.04(+0.69%) |
Jan 28, 2013 | 5.990 | 5.990 | 5.630 | 5.760 | 164,264 | -0.25(-4.16%) |
Jan 25, 2013 | 6.020 | 6.020 | 5.980 | 6.010 | 43,686 | -0.01(-0.17%) |
Jan 24, 2013 | 6.020 | 6.050 | 5.970 | 6.020 | 90,379 | -0.01(-0.17%) |
Jan 23, 2013 | 5.970 | 6.090 | 5.970 | 6.030 | 105,258 | +0.05(+0.84%) |
Jan 22, 2013 | 5.950 | 6.100 | 5.940 | 5.980 | 130,721 | +0.05(+0.84%) |
Jan 21, 2013 | 5.890 | 5.950 | 5.860 | 5.930 | 26,727 | +0.06(+1.02%) |
Jan 18, 2013 | 6.100 | 6.140 | 5.860 | 5.870 | 237,918 | -0.18(-2.98%) |
Jan 17, 2013 | 5.950 | 6.100 | 5.950 | 6.050 | 158,073 | +0.13(+2.20%) |
Jan 16, 2013 | 5.880 | 6.020 | 5.720 | 5.920 | 176,257 | +0.11(+1.89%) |
Jan 15, 2013 | 5.910 | 5.910 | 5.720 | 5.810 | 88,214 | -0.11(-1.86%) |
Jan 14, 2013 | 6.150 | 6.160 | 5.900 | 5.920 | 108,947 | -0.19(-3.11%) |
Jan 11, 2013 | 6.100 | 6.180 | 6.020 | 6.110 | 101,925 | +0.06(+0.99%) |
Jan 10, 2013 | 6.160 | 6.200 | 5.910 | 6.050 | 158,450 | -0.19(-3.04%) |
Jan 09, 2013 | 6.470 | 6.500 | 5.970 | 6.240 | 346,804 | -0.19(-2.95%) |
Jan 08, 2013 | 6.350 | 6.470 | 6.320 | 6.430 | 232,426 | +0.11(+1.74%) |
Jan 07, 2013 | 6.080 | 6.320 | 6.070 | 6.320 | 139,336 | +0.22(+3.61%) |
Jan 04, 2013 | 5.870 | 6.110 | 5.870 | 6.100 | 267,452 | +0.19(+3.21%) |
Jan 03, 2013 | 5.860 | 6.000 | 5.860 | 5.910 | 540,918 | +0.00(+0.00%) |
Jan 02, 2013 | 5.900 | 5.940 | 5.790 | 5.910 | 172,666 | +0.12(+2.07%) |
Dec 31, 2012 | 5.790 | 5.790 | 5.790 | 0 | +0.07(+1.22%) | |
Dec 28, 2012 | 5.700 | 5.840 | 5.690 | 5.720 | 114,546 | +0.00(+0.00%) |
Dec 27, 2012 | 5.650 | 5.820 | 5.640 | 5.720 | 39,531 | +0.04(+0.70%) |
Dec 24, 2012 | 5.680 | 5.680 | 5.680 | 0 | +0.05(+0.89%) | |
Dec 21, 2012 | 5.750 | 5.780 | 5.550 | 5.630 | 194,837 | -0.19(-3.26%) |
Dec 20, 2012 | 5.900 | 5.920 | 5.710 | 5.820 | 108,102 | +0.03(+0.52%) |
Dec 19, 2012 | 5.880 | 5.930 | 5.780 | 5.790 | 224,257 | -0.05(-0.86%) |
Dec 18, 2012 | 5.740 | 6.030 | 5.720 | 5.840 | 935,014 | +0.18(+3.18%) |
Dec 17, 2012 | 5.540 | 5.710 | 5.510 | 5.660 | 294,741 | +0.17(+3.10%) |
Dec 14, 2012 | 5.460 | 5.540 | 5.390 | 5.490 | 180,598 | +0.03(+0.55%) |
Dec 13, 2012 | 5.500 | 5.500 | 5.420 | 5.460 | 56,050 | -0.04(-0.73%) |
Dec 12, 2012 | 5.520 | 5.550 | 5.470 | 5.500 | 128,279 | +0.00(+0.00%) |
Dec 11, 2012 | 5.500 | 5.550 | 5.480 | 5.500 | 101,369 | +0.01(+0.18%) |
Dec 10, 2012 | 5.480 | 5.530 | 5.400 | 5.490 | 194,669 | +0.04(+0.73%) |
Dec 07, 2012 | 5.490 | 5.560 | 5.370 | 5.450 | 142,790 | -0.01(-0.18%) |
Dec 06, 2012 | 5.330 | 5.480 | 5.230 | 5.460 | 1,718,546 | +0.09(+1.68%) |
Dec 05, 2012 | 5.400 | 5.480 | 5.370 | 5.370 | 153,448 | -0.03(-0.56%) |
Dec 04, 2012 | 5.370 | 5.480 | 5.360 | 5.400 | 144,028 | -0.08(-1.46%) |
Nov 30, 2012 | 5.550 | 5.570 | 5.430 | 5.480 | 103,938 | -0.01(-0.18%) |
Nov 29, 2012 | 5.460 | 5.560 | 5.450 | 5.490 | 120,223 | +0.10(+1.86%) |
Nov 28, 2012 | 5.440 | 5.480 | 5.270 | 5.390 | 93,988 | -0.09(-1.64%) |
Nov 27, 2012 | 5.470 | 5.590 | 5.420 | 5.480 | 207,107 | -0.05(-0.90%) |
Nov 26, 2012 | 5.460 | 5.540 | 5.445 | 5.530 | 109,450 | +0.05(+0.91%) |
Nov 24, 2012 | 5.320 | 5.570 | 5.300 | 5.480 | 91,470 | +0.00(+0.00%) |
Nov 23, 2012 | 5.320 | 5.570 | 5.300 | 5.480 | 91,470 | +0.19(+3.59%) |
Nov 22, 2012 | 5.310 | 5.370 | 5.270 | 5.290 | 37,245 | -0.02(-0.38%) |
Nov 21, 2012 | 5.330 | 5.350 | 5.270 | 5.310 | 26,578 | -0.07(-1.30%) |
Nov 20, 2012 | 5.390 | 5.520 | 5.290 | 5.380 | 341,427 | +0.04(+0.75%) |
Nov 19, 2012 | 5.110 | 5.400 | 5.110 | 5.340 | 552,906 | +0.28(+5.53%) |
Nov 16, 2012 | 4.820 | 5.150 | 4.820 | 5.060 | 602,608 | +0.34(+7.20%) |
Nov 15, 2012 | 4.920 | 4.920 | 4.620 | 4.720 | 158,713 | -0.16(-3.28%) |
Nov 14, 2012 | 4.840 | 5.090 | 4.760 | 4.880 | 873,592 | +0.27(+5.86%) |
Nov 13, 2012 | 4.720 | 4.720 | 4.600 | 4.610 | 39,834 | -0.17(-3.56%) |
Nov 12, 2012 | 4.750 | 4.830 | 4.700 | 4.780 | 67,470 | +0.03(+0.63%) |
Nov 09, 2012 | 4.540 | 4.850 | 4.540 | 4.750 | 213,216 | +0.21(+4.63%) |
Nov 08, 2012 | 4.550 | 4.570 | 4.470 | 4.540 | 353,588 | -0.01(-0.22%) |
Nov 07, 2012 | 4.590 | 4.650 | 4.510 | 4.550 | 29,153 | -0.06(-1.30%) |
Nov 06, 2012 | 4.580 | 4.650 | 4.460 | 4.610 | 92,025 | +0.04(+0.88%) |
Nov 05, 2012 | 4.600 | 4.680 | 4.550 | 4.570 | 34,892 | -0.07(-1.51%) |
Nov 02, 2012 | 4.580 | 4.860 | 4.550 | 4.640 | 217,080 | +0.06(+1.31%) |
Nov 01, 2012 | 4.480 | 4.610 | 4.460 | 4.580 | 75,135 | +0.09(+2.00%) |
Oct 31, 2012 | 4.550 | 4.580 | 4.410 | 4.490 | 101,351 | -0.09(-1.97%) |
Oct 30, 2012 | 4.500 | 4.600 | 4.450 | 4.580 | 143,834 | +0.10(+2.23%) |
Oct 29, 2012 | 4.370 | 4.540 | 4.360 | 4.480 | 109,801 | +0.09(+2.05%) |
Oct 26, 2012 | 4.340 | 4.390 | 4.270 | 4.390 | 505,692 | +0.04(+0.92%) |
Oct 25, 2012 | 4.520 | 4.520 | 4.310 | 4.350 | 150,195 | -0.14(-3.12%) |
Oct 24, 2012 | 4.400 | 4.500 | 4.270 | 4.490 | 160,000 | -0.02(-0.44%) |
Oct 23, 2012 | 4.530 | 4.540 | 4.430 | 4.510 | 55,430 | -0.22(-4.65%) |
Oct 19, 2012 | 4.850 | 4.850 | 4.710 | 4.730 | 175,944 | -0.10(-2.07%) |
Oct 18, 2012 | 4.780 | 4.870 | 4.780 | 4.830 | 145,945 | +0.04(+0.84%) |
Oct 17, 2012 | 4.810 | 4.920 | 4.780 | 4.790 | 105,369 | -0.01(-0.21%) |
Oct 16, 2012 | 4.730 | 4.850 | 4.730 | 4.800 | 83,396 | +0.05(+1.05%) |
Oct 15, 2012 | 4.800 | 4.800 | 4.740 | 4.750 | 42,004 | -0.04(-0.84%) |
Oct 12, 2012 | 4.800 | 4.800 | 4.750 | 4.790 | 101,328 | +0.02(+0.42%) |
Oct 11, 2012 | 4.810 | 4.940 | 4.770 | 4.770 | 116,672 | +0.00(+0.00%) |
Oct 10, 2012 | 4.840 | 4.880 | 4.750 | 4.770 | 80,445 | -0.05(-1.04%) |
Oct 09, 2012 | 4.850 | 4.880 | 4.750 | 4.820 | 85,763 | -0.01(-0.21%) |
Oct 05, 2012 | 4.830 | 4.830 | 4.830 | 0 | +0.08(+1.68%) | |
Oct 04, 2012 | 4.840 | 4.900 | 4.720 | 4.750 | 350,920 | -0.05(-1.04%) |
Oct 03, 2012 | 4.860 | 5.160 | 4.750 | 4.800 | 185,806 | +0.01(+0.21%) |
Oct 02, 2012 | 4.700 | 4.810 | 4.690 | 4.790 | 33,191 | +0.10(+2.13%) |
Oct 01, 2012 | 4.860 | 4.860 | 4.680 | 4.690 | 110,665 | -0.14(-2.90%) |
Sep 28, 2012 | 4.860 | 4.860 | 4.760 | 4.830 | 26,315 | -0.03(-0.62%) |
Sep 27, 2012 | 4.970 | 5.080 | 4.840 | 4.860 | 122,906 | +0.03(+0.62%) |
Sep 26, 2012 | 4.770 | 4.840 | 4.610 | 4.830 | 86,430 | -0.03(-0.62%) |
Sep 25, 2012 | 5.100 | 5.100 | 4.790 | 4.860 | 80,484 | -0.09(-1.82%) |
Sep 24, 2012 | 5.100 | 5.110 | 4.900 | 4.950 | 134,339 | -0.16(-3.13%) |
Sep 21, 2012 | 4.900 | 5.180 | 4.900 | 5.110 | 607,374 | +0.26(+5.36%) |
Sep 20, 2012 | 4.750 | 4.880 | 4.690 | 4.850 | 194,895 | +0.17(+3.63%) |
Sep 19, 2012 | 4.880 | 4.950 | 4.590 | 4.680 | 943,440 | +0.11(+2.41%) |
Sep 18, 2012 | 4.710 | 4.790 | 4.510 | 4.570 | 142,971 | -0.13(-2.77%) |
Sep 17, 2012 | 4.650 | 4.750 | 4.650 | 4.700 | 104,899 | -0.09(-1.88%) |
Sep 14, 2012 | 4.550 | 4.940 | 4.540 | 4.790 | 122,103 | +0.28(+6.21%) |
Sep 13, 2012 | 4.310 | 4.710 | 4.310 | 4.510 | 114,656 | +0.18(+4.16%) |
Sep 12, 2012 | 4.570 | 4.660 | 4.300 | 4.330 | 115,601 | -0.23(-5.04%) |
Sep 11, 2012 | 4.650 | 4.650 | 4.530 | 4.560 | 137,833 | -0.14(-2.98%) |
Sep 10, 2012 | 4.680 | 4.810 | 4.590 | 4.700 | 139,679 | -0.07(-1.47%) |
Sep 07, 2012 | 4.630 | 4.860 | 4.630 | 4.770 | 131,295 | +0.14(+3.02%) |
Sep 06, 2012 | 4.400 | 4.630 | 4.400 | 4.630 | 110,245 | +0.23(+5.23%) |
Sep 05, 2012 | 4.480 | 4.480 | 4.370 | 4.400 | 42,452 | -0.03(-0.68%) |
Sep 04, 2012 | 4.500 | 4.520 | 4.430 | 4.430 | 28,288 | +0.01(+0.23%) |
Aug 31, 2012 | 4.420 | 4.420 | 4.420 | 0 | +0.06(+1.38%) | |
Aug 30, 2012 | 4.450 | 4.570 | 4.360 | 4.360 | 37,679 | -0.14(-3.11%) |
Aug 29, 2012 | 4.650 | 4.650 | 4.480 | 4.500 | 80,276 | -0.14(-3.02%) |
Aug 27, 2012 | 4.660 | 4.690 | 4.590 | 4.640 | 39,820 | -0.03(-0.64%) |
Aug 24, 2012 | 4.670 | 4.800 | 4.640 | 4.670 | 168,678 | +0.01(+0.21%) |
Aug 23, 2012 | 4.620 | 4.700 | 4.590 | 4.660 | 94,914 | +0.08(+1.75%) |
Aug 22, 2012 | 4.600 | 4.620 | 4.510 | 4.580 | 139,021 | -0.05(-1.08%) |
Aug 21, 2012 | 4.650 | 4.720 | 4.570 | 4.630 | 131,582 | +0.00(+0.00%) |
Aug 20, 2012 | 4.990 | 4.990 | 4.560 | 4.630 | 91,297 | -0.09(-1.91%) |
Aug 17, 2012 | 4.610 | 4.930 | 4.580 | 4.720 | 258,852 | +0.09(+1.94%) |
Aug 16, 2012 | 4.480 | 4.690 | 4.480 | 4.630 | 403,200 | +0.18(+4.04%) |
Aug 15, 2012 | 4.450 | 4.550 | 4.260 | 4.450 | 447,804 | -0.25(-5.32%) |
Aug 14, 2012 | 4.500 | 4.730 | 4.460 | 4.700 | 79,574 | +0.13(+2.84%) |
Aug 13, 2012 | 4.680 | 4.700 | 4.570 | 4.570 | 38,101 | -0.15(-3.18%) |
Aug 11, 2012 | 4.700 | 4.750 | 4.580 | 4.720 | 31,516 | +0.00(+0.00%) |
Aug 10, 2012 | 4.700 | 4.750 | 4.580 | 4.720 | 31,516 | -0.01(-0.21%) |
Aug 09, 2012 | 4.760 | 4.760 | 4.690 | 4.730 | 26,063 | -0.05(-1.05%) |
Aug 08, 2012 | 4.800 | 4.800 | 4.710 | 4.780 | 40,052 | -0.03(-0.62%) |
Aug 07, 2012 | 4.740 | 4.900 | 4.710 | 4.810 | 251,574 | +0.12(+2.56%) |
Aug 03, 2012 | 4.690 | 4.690 | 4.690 | 0 | -0.06(-1.26%) | |
Aug 02, 2012 | 4.700 | 4.750 | 4.660 | 4.750 | 19,643 | +0.06(+1.28%) |
Aug 01, 2012 | 4.810 | 4.850 | 4.690 | 4.690 | 95,817 | -0.12(-2.49%) |
Jul 31, 2012 | 4.990 | 5.000 | 4.750 | 4.810 | 125,680 | -0.01(-0.21%) |
Jul 30, 2012 | 4.370 | 4.860 | 4.370 | 4.820 | 114,661 | +0.42(+9.55%) |
Jul 27, 2012 | 4.030 | 4.430 | 4.030 | 4.400 | 92,308 | +0.37(+9.18%) |
Jul 26, 2012 | 4.050 | 4.080 | 3.930 | 4.030 | 52,431 | +0.04(+1.00%) |
Jul 25, 2012 | 4.070 | 4.070 | 3.980 | 3.990 | 56,200 | -0.07(-1.72%) |
Jul 24, 2012 | 3.900 | 4.100 | 3.900 | 4.060 | 57,850 | +0.14(+3.57%) |
Jul 23, 2012 | 4.110 | 4.110 | 3.850 | 3.920 | 550,608 | -0.23(-5.54%) |
Jul 20, 2012 | 4.200 | 4.200 | 4.100 | 4.150 | 198,006 | -0.05(-1.19%) |
Jul 19, 2012 | 4.180 | 4.550 | 4.180 | 4.200 | 321,635 | +0.03(+0.72%) |
Jul 18, 2012 | 4.230 | 4.230 | 4.120 | 4.170 | 82,145 | -0.06(-1.42%) |
Jul 17, 2012 | 4.260 | 4.260 | 4.160 | 4.230 | 121,401 | -0.01(-0.24%) |
Jul 16, 2012 | 4.250 | 4.350 | 4.240 | 4.240 | 34,068 | -0.01(-0.24%) |
Jul 13, 2012 | 4.270 | 4.310 | 4.220 | 4.250 | 70,050 | -0.03(-0.70%) |
Jul 12, 2012 | 4.390 | 4.390 | 4.270 | 4.280 | 54,574 | -0.16(-3.60%) |
Jul 11, 2012 | 4.620 | 4.620 | 4.340 | 4.440 | 310,100 | -0.18(-3.90%) |
Jul 10, 2012 | 4.710 | 4.710 | 4.620 | 4.620 | 113,731 | -0.09(-1.91%) |
Jul 09, 2012 | 4.600 | 4.750 | 4.530 | 4.710 | 59,760 | +0.13(+2.84%) |
Jul 06, 2012 | 4.920 | 4.920 | 4.580 | 4.580 | 135,987 | -0.34(-6.91%) |
Jul 05, 2012 | 5.150 | 5.180 | 4.880 | 4.920 | 237,119 | -0.23(-4.47%) |
Jul 04, 2012 | 5.110 | 5.160 | 5.110 | 5.150 | 21,560 | +0.06(+1.18%) |
Jul 03, 2012 | 4.790 | 5.150 | 5.030 | 5.090 | 137,231 | +0.37(+7.84%) |
Jun 29, 2012 | 4.720 | 4.720 | 4.720 | 0 | +0.24(+5.36%) | |
Jun 28, 2012 | 4.490 | 4.630 | 4.410 | 4.480 | 142,044 | -0.03(-0.67%) |
Jun 27, 2012 | 4.440 | 4.560 | 4.350 | 4.510 | 232,467 | +0.09(+2.04%) |
Jun 26, 2012 | 4.520 | 4.540 | 4.290 | 4.420 | 163,196 | -0.05(-1.12%) |
Jun 25, 2012 | 4.750 | 4.750 | 4.420 | 4.470 | 182,698 | -0.41(-8.40%) |
Jun 22, 2012 | 4.950 | 5.070 | 4.810 | 4.880 | 78,256 | -0.10(-2.01%) |
Jun 21, 2012 | 5.200 | 5.200 | 4.970 | 4.980 | 108,159 | -0.27(-5.14%) |
Jun 20, 2012 | 5.400 | 5.400 | 5.170 | 5.250 | 48,550 | -0.18(-3.31%) |
Jun 19, 2012 | 5.230 | 5.550 | 5.230 | 5.430 | 142,600 | +0.16(+3.04%) |
Jun 18, 2012 | 5.370 | 5.370 | 5.190 | 5.270 | 49,031 | -0.13(-2.41%) |
Jun 15, 2012 | 5.220 | 5.400 | 5.160 | 5.400 | 155,196 | +0.21(+4.05%) |
Jun 14, 2012 | 5.360 | 5.500 | 5.170 | 5.190 | 312,620 | -0.21(-3.89%) |
Jun 13, 2012 | 5.630 | 5.660 | 5.380 | 5.400 | 192,999 | -0.27(-4.76%) |
Jun 12, 2012 | 5.710 | 5.720 | 5.550 | 5.670 | 30,524 | -0.08(-1.39%) |
Jun 11, 2012 | 5.810 | 5.880 | 5.640 | 5.750 | 97,689 | -0.05(-0.86%) |
Jun 08, 2012 | 5.840 | 5.880 | 5.760 | 5.800 | 70,830 | -0.05(-0.85%) |
Jun 07, 2012 | 5.780 | 5.960 | 5.700 | 5.850 | 83,452 | +0.12(+2.09%) |
Jun 06, 2012 | 5.600 | 5.830 | 5.570 | 5.730 | 270,259 | +0.15(+2.69%) |
Jun 05, 2012 | 5.330 | 5.600 | 5.330 | 5.580 | 141,474 | +0.24(+4.49%) |
Jun 04, 2012 | 5.310 | 5.410 | 5.290 | 5.340 | 110,679 | +0.05(+0.95%) |
Jun 02, 2012 | 5.680 | 5.700 | 5.220 | 5.290 | 140,689 | +0.00(+0.00%) |
Jun 01, 2012 | 5.680 | 5.700 | 5.220 | 5.290 | 140,689 | -0.56(-9.57%) |
May 31, 2012 | 5.690 | 6.010 | 5.640 | 5.850 | 1,286,349 | +0.16(+2.81%) |
May 30, 2012 | 5.700 | 5.800 | 5.680 | 5.690 | 306,924 | -0.06(-1.04%) |
May 29, 2012 | 5.740 | 5.840 | 5.630 | 5.750 | 226,030 | +0.10(+1.77%) |
May 28, 2012 | 5.420 | 5.700 | 5.420 | 5.650 | 152,313 | +0.25(+4.63%) |
May 25, 2012 | 5.400 | 5.430 | 5.340 | 5.400 | 228,646 | +0.06(+1.12%) |
May 24, 2012 | 5.200 | 5.450 | 5.200 | 5.340 | 228,480 | +0.02(+0.38%) |
May 23, 2012 | 5.550 | 5.590 | 5.300 | 5.320 | 319,708 | -0.16(-2.92%) |
May 22, 2012 | 5.190 | 5.570 | 5.180 | 5.480 | 605,881 | +0.39(+7.66%) |
May 18, 2012 | 5.090 | 5.090 | 5.090 | 0 | +0.03(+0.59%) | |
May 17, 2012 | 4.810 | 5.200 | 4.800 | 5.060 | 230,194 | +0.28(+5.86%) |
May 16, 2012 | 4.850 | 4.930 | 4.740 | 4.780 | 115,559 | -0.04(-0.83%) |
May 15, 2012 | 5.000 | 5.010 | 4.670 | 4.820 | 156,765 | -0.18(-3.60%) |
May 14, 2012 | 5.430 | 5.430 | 4.960 | 5.000 | 265,385 | -0.41(-7.58%) |
May 11, 2012 | 5.600 | 5.670 | 5.380 | 5.410 | 220,371 | -0.34(-5.91%) |
May 10, 2012 | 5.600 | 5.780 | 5.530 | 5.750 | 115,975 | +0.22(+3.98%) |
May 09, 2012 | 5.500 | 5.710 | 5.280 | 5.530 | 238,532 | -0.01(-0.18%) |
May 08, 2012 | 5.580 | 5.610 | 5.200 | 5.540 | 280,765 | -0.11(-1.95%) |
May 07, 2012 | 5.700 | 5.700 | 5.480 | 5.650 | 242,357 | -0.05(-0.88%) |
May 04, 2012 | 5.720 | 5.800 | 5.580 | 5.700 | 416,137 | -0.03(-0.52%) |
May 03, 2012 | 5.880 | 5.880 | 5.720 | 5.730 | 384,198 | -0.11(-1.88%) |
May 02, 2012 | 5.880 | 5.920 | 5.650 | 5.840 | 263,493 | -0.04(-0.68%) |
May 01, 2012 | 5.410 | 6.000 | 5.410 | 5.880 | 1,926,306 | +0.47(+8.69%) |
Apr 30, 2012 | 5.500 | 5.500 | 5.390 | 5.410 | 193,000 | -0.06(-1.10%) |
Apr 27, 2012 | 5.570 | 5.570 | 5.440 | 5.470 | 86,790 | -0.08(-1.44%) |
Apr 26, 2012 | 5.450 | 5.650 | 5.410 | 5.550 | 607,069 | +0.15(+2.78%) |
Apr 25, 2012 | 5.340 | 5.500 | 5.300 | 5.400 | 268,857 | +0.06(+1.12%) |
Apr 24, 2012 | 5.540 | 5.540 | 5.320 | 5.340 | 239,126 | -0.20(-3.61%) |
Apr 23, 2012 | 5.670 | 5.680 | 5.510 | 5.540 | 168,900 | -0.14(-2.46%) |
Apr 20, 2012 | 5.730 | 5.790 | 5.640 | 5.680 | 179,582 | +0.00(+0.00%) |
Apr 19, 2012 | 5.600 | 5.710 | 5.590 | 5.680 | 182,696 | +0.05(+0.89%) |
Apr 18, 2012 | 5.730 | 5.790 | 5.550 | 5.630 | 406,658 | -0.10(-1.75%) |
Apr 17, 2012 | 5.900 | 5.900 | 5.710 | 5.730 | 501,104 | -0.08(-1.38%) |
Apr 16, 2012 | 5.790 | 5.920 | 5.710 | 5.810 | 815,409 | +0.05(+0.87%) |
Apr 13, 2012 | 5.850 | 6.030 | 4.950 | 5.760 | 3,838,373 | -1.30(-18.41%) |
Apr 12, 2012 | 6.950 | 7.150 | 6.840 | 7.060 | 660,410 | +0.23(+3.37%) |
Apr 11, 2012 | 6.720 | 6.920 | 6.720 | 6.830 | 145,065 | +0.08(+1.19%) |
Apr 10, 2012 | 6.950 | 6.980 | 6.600 | 6.750 | 165,835 | -0.16(-2.32%) |
Apr 09, 2012 | 6.950 | 6.970 | 6.800 | 6.910 | 335,239 | -0.11(-1.57%) |
Apr 05, 2012 | 6.970 | 7.040 | 6.940 | 7.020 | 248,454 | +0.06(+0.86%) |
Apr 04, 2012 | 6.910 | 7.000 | 6.850 | 6.960 | 269,123 | +0.01(+0.14%) |
Apr 03, 2012 | 7.000 | 7.050 | 6.940 | 6.950 | 166,820 | +0.02(+0.29%) |