Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) | |
Mar 27, 2013 | 5.010 | 5.050 | 4.940 | 5.040 | 875,378 | +0.04(+0.80%) |
Mar 26, 2013 | 5.090 | 5.090 | 4.980 | 5.000 | 1,023,936 | -0.09(-1.77%) |
Mar 25, 2013 | 5.050 | 5.090 | 5.000 | 5.090 | 682,780 | +0.06(+1.19%) |
Mar 22, 2013 | 5.110 | 5.130 | 5.010 | 5.030 | 832,663 | -0.06(-1.18%) |
Mar 21, 2013 | 5.140 | 5.140 | 5.080 | 5.090 | 1,013,165 | -0.03(-0.59%) |
Mar 20, 2013 | 5.140 | 5.180 | 5.080 | 5.120 | 690,571 | +0.06(+1.19%) |
Mar 19, 2013 | 5.210 | 5.220 | 5.050 | 5.060 | 791,270 | -0.18(-3.44%) |
Mar 18, 2013 | 5.200 | 5.280 | 5.170 | 5.240 | 519,033 | -0.02(-0.38%) |
Mar 15, 2013 | 5.180 | 5.260 | 5.160 | 5.260 | 753,766 | +0.08(+1.54%) |
Mar 14, 2013 | 5.200 | 5.220 | 5.160 | 5.180 | 413,774 | -0.03(-0.58%) |
Mar 13, 2013 | 5.180 | 5.220 | 5.150 | 5.210 | 605,600 | +0.04(+0.77%) |
Mar 12, 2013 | 5.260 | 5.270 | 5.170 | 5.170 | 296,184 | -0.05(-0.96%) |
Mar 11, 2013 | 5.280 | 5.280 | 5.160 | 5.220 | 285,627 | -0.04(-0.76%) |
Mar 08, 2013 | 5.090 | 5.280 | 5.070 | 5.260 | 1,994,335 | +0.15(+2.94%) |
Mar 07, 2013 | 5.100 | 5.180 | 5.080 | 5.110 | 638,871 | +0.02(+0.39%) |
Mar 06, 2013 | 5.140 | 5.150 | 5.070 | 5.090 | 1,839,930 | +0.01(+0.20%) |
Mar 05, 2013 | 5.150 | 5.150 | 5.030 | 5.080 | 1,291,961 | -0.03(-0.59%) |
Mar 04, 2013 | 5.230 | 5.250 | 5.010 | 5.110 | 723,040 | -0.09(-1.73%) |
Mar 01, 2013 | 5.250 | 5.280 | 5.180 | 5.200 | 1,210,100 | -0.11(-2.07%) |
Feb 28, 2013 | 5.360 | 5.390 | 5.210 | 5.310 | 769,414 | -0.04(-0.75%) |
Feb 27, 2013 | 5.510 | 5.570 | 5.300 | 5.350 | 1,484,938 | -0.35(-6.14%) |
Feb 26, 2013 | 5.620 | 5.720 | 5.570 | 5.700 | 546,578 | +0.13(+2.33%) |
Feb 25, 2013 | 5.570 | 5.670 | 5.570 | 5.570 | 789,070 | -0.02(-0.36%) |
Feb 22, 2013 | 5.430 | 5.590 | 5.430 | 5.590 | 393,621 | +0.17(+3.14%) |
Feb 21, 2013 | 5.280 | 5.430 | 5.210 | 5.420 | 654,915 | +0.09(+1.69%) |
Feb 20, 2013 | 5.460 | 5.540 | 5.250 | 5.330 | 604,224 | -0.21(-3.79%) |
Feb 19, 2013 | 5.640 | 5.650 | 5.430 | 5.540 | 607,485 | -0.10(-1.77%) |
Feb 15, 2013 | 5.640 | 5.640 | 5.640 | 0 | -0.08(-1.40%) | |
Feb 14, 2013 | 5.760 | 5.800 | 5.710 | 5.720 | 466,940 | -0.06(-1.04%) |
Feb 13, 2013 | 5.700 | 5.830 | 5.680 | 5.780 | 500,943 | +0.04(+0.70%) |
Feb 12, 2013 | 5.730 | 5.750 | 5.700 | 5.740 | 209,282 | -0.01(-0.17%) |
Feb 11, 2013 | 5.670 | 5.770 | 5.640 | 5.750 | 817,409 | +0.06(+1.05%) |
Feb 08, 2013 | 5.760 | 5.760 | 5.670 | 5.690 | 989,123 | -0.06(-1.04%) |
Feb 07, 2013 | 5.730 | 5.750 | 5.610 | 5.750 | 1,908,898 | -0.01(-0.17%) |
Feb 06, 2013 | 5.770 | 5.840 | 5.650 | 5.760 | 1,324,958 | -0.13(-2.21%) |
Feb 04, 2013 | 5.900 | 5.930 | 5.860 | 5.890 | 283,294 | -0.10(-1.67%) |
Feb 01, 2013 | 5.940 | 5.990 | 5.860 | 5.990 | 541,324 | +0.11(+1.87%) |
Jan 31, 2013 | 5.830 | 5.880 | 5.750 | 5.880 | 425,070 | +0.06(+1.03%) |
Jan 30, 2013 | 5.900 | 5.910 | 5.800 | 5.820 | 573,779 | -0.07(-1.19%) |
Jan 29, 2013 | 5.830 | 5.910 | 5.760 | 5.890 | 1,012,750 | +0.07(+1.20%) |
Jan 28, 2013 | 5.750 | 5.850 | 5.740 | 5.820 | 797,548 | +0.04(+0.69%) |
Jan 25, 2013 | 5.800 | 5.830 | 5.700 | 5.780 | 454,869 | -0.01(-0.17%) |
Jan 24, 2013 | 5.770 | 5.810 | 5.740 | 5.790 | 382,898 | +0.01(+0.17%) |
Jan 23, 2013 | 5.820 | 5.880 | 5.750 | 5.780 | 919,134 | -0.08(-1.37%) |
Jan 22, 2013 | 5.860 | 5.900 | 5.760 | 5.860 | 958,636 | +0.00(+0.00%) |
Jan 21, 2013 | 5.850 | 5.920 | 5.810 | 5.860 | 261,210 | +0.04(+0.69%) |
Jan 18, 2013 | 5.850 | 5.910 | 5.810 | 5.820 | 676,964 | -0.04(-0.68%) |
Jan 17, 2013 | 5.800 | 5.900 | 5.760 | 5.860 | 733,269 | +0.16(+2.81%) |
Jan 16, 2013 | 5.750 | 5.750 | 5.620 | 5.700 | 1,119,643 | -0.11(-1.89%) |
Jan 15, 2013 | 5.900 | 5.950 | 5.800 | 5.810 | 1,096,178 | -0.14(-2.35%) |
Jan 14, 2013 | 5.850 | 5.970 | 5.830 | 5.950 | 1,066,328 | +0.07(+1.19%) |
Jan 11, 2013 | 5.930 | 5.960 | 5.830 | 5.880 | 922,004 | -0.08(-1.34%) |
Jan 10, 2013 | 6.020 | 6.050 | 5.950 | 5.960 | 1,196,806 | -0.01(-0.17%) |
Jan 09, 2013 | 5.970 | 6.100 | 5.940 | 5.970 | 1,378,217 | +0.06(+1.02%) |
Jan 08, 2013 | 6.070 | 6.120 | 5.850 | 5.910 | 1,373,947 | -0.15(-2.48%) |
Jan 07, 2013 | 6.140 | 6.140 | 5.980 | 6.060 | 1,126,312 | -0.04(-0.66%) |
Jan 04, 2013 | 5.990 | 6.175 | 5.950 | 6.100 | 1,484,177 | +0.11(+1.84%) |
Jan 03, 2013 | 5.900 | 6.000 | 5.880 | 5.990 | 1,118,715 | +0.08(+1.35%) |
Jan 02, 2013 | 5.780 | 5.910 | 5.750 | 5.910 | 958,365 | +0.16(+2.78%) |
Dec 31, 2012 | 5.750 | 5.750 | 5.750 | 0 | +0.07(+1.23%) | |
Dec 28, 2012 | 5.520 | 5.680 | 5.520 | 5.680 | 296,785 | +0.11(+1.97%) |
Dec 27, 2012 | 5.530 | 5.680 | 5.480 | 5.570 | 408,543 | +0.08(+1.46%) |
Dec 24, 2012 | 5.490 | 5.490 | 5.490 | 0 | -0.15(-2.66%) | |
Dec 21, 2012 | 5.700 | 5.750 | 5.560 | 5.640 | 919,924 | -0.12(-2.08%) |
Dec 20, 2012 | 5.610 | 5.770 | 5.580 | 5.760 | 1,082,802 | +0.01(+0.17%) |
Dec 19, 2012 | 5.470 | 5.750 | 5.440 | 5.750 | 2,060,402 | +0.35(+6.48%) |
Dec 18, 2012 | 5.360 | 5.730 | 5.320 | 5.400 | 1,617,964 | +0.05(+0.93%) |
Dec 17, 2012 | 5.250 | 5.390 | 5.180 | 5.350 | 1,906,275 | +0.10(+1.90%) |
Dec 14, 2012 | 5.060 | 5.260 | 5.050 | 5.250 | 1,429,224 | +0.22(+4.37%) |
Dec 13, 2012 | 5.020 | 5.060 | 4.980 | 5.030 | 624,426 | -0.01(-0.20%) |
Dec 12, 2012 | 4.990 | 5.050 | 4.960 | 5.040 | 831,797 | +0.05(+1.00%) |
Dec 11, 2012 | 5.040 | 5.050 | 4.930 | 4.990 | 1,041,368 | -0.04(-0.80%) |
Dec 10, 2012 | 5.010 | 5.040 | 4.960 | 5.030 | 509,844 | +0.08(+1.62%) |
Dec 07, 2012 | 5.010 | 5.090 | 4.930 | 4.950 | 876,964 | -0.06(-1.20%) |
Dec 06, 2012 | 5.080 | 5.080 | 5.010 | 5.010 | 252,446 | -0.03(-0.60%) |
Dec 05, 2012 | 5.060 | 5.100 | 5.030 | 5.040 | 306,689 | +0.02(+0.40%) |
Dec 04, 2012 | 4.980 | 5.080 | 4.970 | 5.020 | 249,611 | -0.07(-1.38%) |
Nov 30, 2012 | 4.980 | 5.090 | 4.980 | 5.090 | 490,483 | +0.11(+2.21%) |
Nov 29, 2012 | 4.950 | 5.100 | 4.950 | 4.980 | 769,263 | -0.01(-0.20%) |
Nov 28, 2012 | 4.900 | 5.050 | 4.840 | 4.990 | 668,111 | +0.04(+0.81%) |
Nov 27, 2012 | 5.080 | 5.110 | 4.910 | 4.950 | 714,070 | -0.13(-2.56%) |
Nov 26, 2012 | 5.150 | 5.210 | 5.060 | 5.080 | 553,543 | -0.14(-2.68%) |
Nov 24, 2012 | 4.990 | 5.240 | 4.980 | 5.220 | 1,285,228 | +0.00(+0.00%) |
Nov 23, 2012 | 4.990 | 5.240 | 4.980 | 5.220 | 1,285,228 | +0.23(+4.61%) |
Nov 22, 2012 | 4.990 | 5.000 | 4.910 | 4.990 | 752,639 | +0.02(+0.40%) |
Nov 21, 2012 | 4.740 | 4.990 | 4.730 | 4.970 | 985,605 | +0.25(+5.30%) |
Nov 20, 2012 | 4.810 | 4.810 | 4.680 | 4.720 | 377,052 | -0.08(-1.67%) |
Nov 19, 2012 | 4.810 | 4.840 | 4.770 | 4.800 | 419,527 | +0.06(+1.27%) |
Nov 16, 2012 | 4.670 | 4.760 | 4.630 | 4.740 | 612,822 | +0.07(+1.50%) |
Nov 15, 2012 | 4.690 | 4.690 | 4.620 | 4.670 | 706,637 | -0.02(-0.43%) |
Nov 14, 2012 | 4.760 | 4.760 | 4.620 | 4.690 | 516,848 | -0.05(-1.05%) |
Nov 13, 2012 | 4.790 | 4.800 | 4.710 | 4.740 | 636,542 | -0.05(-1.04%) |
Nov 12, 2012 | 4.750 | 4.820 | 4.710 | 4.790 | 526,239 | +0.02(+0.42%) |
Nov 09, 2012 | 4.750 | 4.820 | 4.700 | 4.770 | 621,377 | +0.00(+0.00%) |
Nov 08, 2012 | 4.820 | 4.830 | 4.740 | 4.770 | 1,174,776 | -0.04(-0.83%) |
Nov 07, 2012 | 4.800 | 4.870 | 4.750 | 4.810 | 1,339,754 | +0.00(+0.00%) |
Nov 06, 2012 | 4.840 | 4.900 | 4.800 | 4.810 | 1,294,330 | -0.01(-0.21%) |
Nov 05, 2012 | 4.760 | 4.880 | 4.730 | 4.820 | 1,352,353 | +0.04(+0.84%) |
Nov 02, 2012 | 4.650 | 4.780 | 4.650 | 4.780 | 1,249,639 | +0.20(+4.37%) |
Nov 01, 2012 | 4.380 | 4.610 | 4.270 | 4.580 | 1,316,617 | +0.26(+6.02%) |
Oct 31, 2012 | 4.320 | 4.410 | 4.230 | 4.320 | 1,627,897 | -0.16(-3.57%) |
Oct 30, 2012 | 4.330 | 4.480 | 4.320 | 4.480 | 665,508 | +0.16(+3.70%) |
Oct 29, 2012 | 4.440 | 4.440 | 4.270 | 4.320 | 500,272 | -0.08(-1.82%) |
Oct 26, 2012 | 4.460 | 4.490 | 4.380 | 4.400 | 1,034,341 | -0.09(-2.00%) |
Oct 25, 2012 | 4.690 | 4.730 | 4.450 | 4.490 | 713,051 | -0.17(-3.65%) |
Oct 24, 2012 | 4.770 | 4.790 | 4.610 | 4.660 | 370,220 | -0.08(-1.69%) |
Oct 23, 2012 | 4.850 | 4.860 | 4.730 | 4.740 | 336,160 | -0.13(-2.67%) |
Oct 19, 2012 | 4.890 | 4.920 | 4.830 | 4.870 | 231,368 | -0.05(-1.02%) |
Oct 18, 2012 | 4.880 | 4.960 | 4.840 | 4.920 | 595,174 | +0.04(+0.82%) |
Oct 17, 2012 | 4.870 | 4.890 | 4.800 | 4.880 | 292,921 | +0.02(+0.41%) |
Oct 16, 2012 | 4.850 | 4.870 | 4.830 | 4.860 | 137,960 | +0.05(+1.04%) |
Oct 15, 2012 | 4.790 | 4.810 | 4.710 | 4.810 | 614,054 | +0.01(+0.21%) |
Oct 12, 2012 | 4.830 | 4.880 | 4.760 | 4.800 | 455,884 | -0.03(-0.62%) |
Oct 11, 2012 | 4.830 | 4.880 | 4.820 | 4.830 | 191,404 | +0.03(+0.63%) |
Oct 10, 2012 | 4.830 | 4.880 | 4.800 | 4.800 | 312,946 | -0.04(-0.83%) |
Oct 09, 2012 | 4.900 | 4.950 | 4.840 | 4.840 | 212,010 | -0.08(-1.63%) |
Oct 05, 2012 | 4.920 | 4.920 | 4.920 | 0 | -0.02(-0.40%) | |
Oct 04, 2012 | 4.870 | 4.960 | 4.870 | 4.940 | 198,855 | +0.10(+2.07%) |
Oct 03, 2012 | 4.890 | 4.890 | 4.820 | 4.840 | 308,694 | -0.05(-1.02%) |
Oct 02, 2012 | 4.880 | 4.890 | 4.820 | 4.890 | 467,588 | +0.02(+0.41%) |
Oct 01, 2012 | 4.940 | 4.980 | 4.820 | 4.870 | 341,081 | -0.11(-2.21%) |
Sep 28, 2012 | 4.890 | 4.980 | 4.870 | 4.980 | 354,705 | +0.07(+1.43%) |
Sep 27, 2012 | 4.940 | 4.980 | 4.870 | 4.910 | 681,320 | +0.01(+0.20%) |
Sep 26, 2012 | 4.910 | 4.910 | 4.820 | 4.900 | 577,526 | -0.04(-0.81%) |
Sep 25, 2012 | 4.900 | 4.980 | 4.880 | 4.940 | 1,050,448 | +0.06(+1.23%) |
Sep 24, 2012 | 4.790 | 4.900 | 4.790 | 4.880 | 520,706 | +0.07(+1.46%) |
Sep 21, 2012 | 4.900 | 4.900 | 4.810 | 4.810 | 1,846,552 | -0.09(-1.84%) |
Sep 20, 2012 | 4.880 | 4.900 | 4.790 | 4.900 | 671,973 | +0.00(+0.00%) |
Sep 19, 2012 | 4.920 | 4.960 | 4.840 | 4.900 | 682,961 | -0.02(-0.41%) |
Sep 18, 2012 | 4.790 | 4.970 | 4.760 | 4.920 | 606,936 | +0.10(+2.07%) |
Sep 17, 2012 | 4.950 | 5.000 | 4.770 | 4.820 | 976,645 | -0.13(-2.63%) |
Sep 14, 2012 | 4.810 | 4.950 | 4.810 | 4.950 | 963,893 | +0.24(+5.10%) |
Sep 13, 2012 | 4.710 | 4.800 | 4.640 | 4.710 | 1,779,297 | -0.01(-0.21%) |
Sep 12, 2012 | 4.820 | 4.870 | 4.700 | 4.720 | 908,964 | -0.07(-1.46%) |
Sep 11, 2012 | 4.700 | 4.820 | 4.670 | 4.790 | 652,097 | +0.11(+2.35%) |
Sep 10, 2012 | 4.440 | 4.760 | 4.440 | 4.680 | 1,157,489 | +0.24(+5.41%) |
Sep 07, 2012 | 4.300 | 4.460 | 4.270 | 4.440 | 1,037,973 | +0.19(+4.47%) |
Sep 06, 2012 | 4.260 | 4.260 | 4.170 | 4.250 | 529,349 | +0.04(+0.95%) |
Sep 05, 2012 | 4.270 | 4.310 | 4.200 | 4.210 | 600,751 | -0.06(-1.41%) |
Sep 04, 2012 | 4.380 | 4.390 | 4.260 | 4.270 | 473,312 | -0.12(-2.73%) |
Aug 31, 2012 | 4.390 | 4.390 | 4.390 | 0 | +0.06(+1.39%) | |
Aug 30, 2012 | 4.450 | 4.450 | 4.310 | 4.330 | 460,783 | -0.11(-2.48%) |
Aug 29, 2012 | 4.420 | 4.480 | 4.400 | 4.440 | 286,313 | -0.05(-1.11%) |
Aug 27, 2012 | 4.600 | 4.600 | 4.470 | 4.490 | 255,330 | -0.07(-1.54%) |
Aug 24, 2012 | 4.700 | 4.700 | 4.560 | 4.560 | 505,670 | -0.16(-3.39%) |
Aug 23, 2012 | 4.720 | 4.740 | 4.620 | 4.720 | 210,899 | +0.04(+0.85%) |
Aug 22, 2012 | 4.720 | 4.740 | 4.570 | 4.680 | 407,071 | -0.07(-1.47%) |
Aug 21, 2012 | 4.830 | 4.910 | 4.710 | 4.750 | 367,676 | -0.05(-1.04%) |
Aug 20, 2012 | 4.790 | 4.850 | 4.750 | 4.800 | 339,164 | +0.01(+0.21%) |
Aug 17, 2012 | 4.680 | 4.800 | 4.680 | 4.790 | 371,912 | +0.10(+2.13%) |
Aug 16, 2012 | 4.560 | 4.720 | 4.560 | 4.690 | 219,590 | +0.15(+3.30%) |
Aug 15, 2012 | 4.580 | 4.610 | 4.540 | 4.540 | 475,548 | -0.04(-0.87%) |
Aug 14, 2012 | 4.590 | 4.660 | 4.550 | 4.580 | 179,562 | +0.00(+0.00%) |
Aug 13, 2012 | 4.690 | 4.690 | 4.550 | 4.580 | 253,018 | -0.12(-2.55%) |
Aug 11, 2012 | 4.640 | 4.720 | 4.640 | 4.700 | 186,572 | +0.00(+0.00%) |
Aug 10, 2012 | 4.640 | 4.720 | 4.640 | 4.700 | 186,572 | +0.01(+0.21%) |
Aug 09, 2012 | 4.630 | 4.730 | 4.630 | 4.690 | 378,847 | +0.06(+1.30%) |
Aug 08, 2012 | 4.550 | 4.650 | 4.480 | 4.630 | 534,625 | +0.08(+1.76%) |
Aug 07, 2012 | 4.530 | 4.700 | 4.460 | 4.550 | 632,553 | +0.06(+1.34%) |
Aug 03, 2012 | 4.490 | 4.490 | 4.490 | 0 | +0.07(+1.58%) | |
Aug 02, 2012 | 4.360 | 4.450 | 4.310 | 4.420 | 602,751 | +0.03(+0.68%) |
Aug 01, 2012 | 4.470 | 4.530 | 4.380 | 4.390 | 320,811 | -0.07(-1.57%) |
Jul 31, 2012 | 4.430 | 4.490 | 4.370 | 4.460 | 530,112 | +0.04(+0.90%) |
Jul 30, 2012 | 4.450 | 4.480 | 4.400 | 4.420 | 233,263 | -0.03(-0.67%) |
Jul 27, 2012 | 4.440 | 4.500 | 4.350 | 4.450 | 695,197 | +0.05(+1.14%) |
Jul 26, 2012 | 4.550 | 4.550 | 4.280 | 4.400 | 793,972 | -0.07(-1.57%) |
Jul 25, 2012 | 4.710 | 4.710 | 4.440 | 4.470 | 688,031 | -0.11(-2.40%) |
Jul 24, 2012 | 4.440 | 4.590 | 4.440 | 4.580 | 422,123 | +0.12(+2.69%) |
Jul 23, 2012 | 4.520 | 4.550 | 4.370 | 4.460 | 504,178 | -0.17(-3.67%) |
Jul 20, 2012 | 4.680 | 4.680 | 4.460 | 4.630 | 638,025 | -0.08(-1.70%) |
Jul 19, 2012 | 4.760 | 4.780 | 4.710 | 4.710 | 429,084 | -0.03(-0.63%) |
Jul 18, 2012 | 4.730 | 4.800 | 4.730 | 4.740 | 315,987 | -0.02(-0.42%) |
Jul 17, 2012 | 4.760 | 4.770 | 4.680 | 4.760 | 238,752 | +0.04(+0.85%) |
Jul 16, 2012 | 4.800 | 4.810 | 4.710 | 4.720 | 226,276 | -0.06(-1.26%) |
Jul 13, 2012 | 4.650 | 4.790 | 4.650 | 4.780 | 423,508 | +0.16(+3.46%) |
Jul 12, 2012 | 4.610 | 4.690 | 4.510 | 4.620 | 532,335 | -0.05(-1.07%) |
Jul 11, 2012 | 4.840 | 4.860 | 4.670 | 4.670 | 446,425 | -0.19(-3.91%) |
Jul 10, 2012 | 4.900 | 4.920 | 4.830 | 4.860 | 520,734 | -0.02(-0.41%) |
Jul 09, 2012 | 4.950 | 4.960 | 4.860 | 4.880 | 184,051 | -0.05(-1.01%) |
Jul 06, 2012 | 4.980 | 5.020 | 4.920 | 4.930 | 425,652 | -0.11(-2.18%) |
Jul 05, 2012 | 5.000 | 5.100 | 4.990 | 5.040 | 459,098 | -0.08(-1.56%) |
Jul 04, 2012 | 4.900 | 5.120 | 4.900 | 5.120 | 302,995 | +0.25(+5.13%) |
Jul 03, 2012 | 4.910 | 4.950 | 4.870 | 4.870 | 396,547 | -0.03(-0.61%) |
Jun 29, 2012 | 4.900 | 4.900 | 4.900 | 0 | +0.06(+1.24%) | |
Jun 28, 2012 | 4.920 | 4.920 | 4.770 | 4.840 | 403,635 | -0.08(-1.63%) |
Jun 27, 2012 | 4.710 | 4.940 | 4.710 | 4.920 | 390,954 | +0.21(+4.46%) |
Jun 26, 2012 | 4.740 | 4.780 | 4.700 | 4.710 | 392,719 | +0.00(+0.00%) |
Jun 25, 2012 | 4.860 | 4.880 | 4.690 | 4.710 | 497,066 | -0.20(-4.07%) |
Jun 22, 2012 | 4.950 | 4.980 | 4.870 | 4.910 | 303,212 | -0.03(-0.61%) |
Jun 21, 2012 | 5.050 | 5.050 | 4.940 | 4.940 | 434,723 | -0.09(-1.79%) |
Jun 20, 2012 | 5.050 | 5.110 | 5.010 | 5.030 | 518,341 | -0.05(-0.98%) |
Jun 19, 2012 | 5.000 | 5.110 | 4.980 | 5.080 | 716,322 | +0.07(+1.40%) |
Jun 18, 2012 | 4.910 | 5.070 | 4.890 | 5.010 | 527,853 | +0.10(+2.04%) |
Jun 15, 2012 | 4.860 | 4.950 | 4.830 | 4.910 | 370,116 | +0.07(+1.45%) |
Jun 14, 2012 | 4.930 | 4.950 | 4.730 | 4.840 | 484,542 | -0.06(-1.22%) |
Jun 13, 2012 | 5.020 | 5.020 | 4.900 | 4.900 | 718,607 | -0.12(-2.39%) |
Jun 12, 2012 | 5.030 | 5.070 | 4.980 | 5.020 | 506,737 | -0.01(-0.20%) |
Jun 11, 2012 | 5.100 | 5.100 | 5.000 | 5.030 | 574,215 | -0.02(-0.40%) |
Jun 08, 2012 | 5.140 | 5.140 | 5.040 | 5.050 | 498,076 | -0.10(-1.94%) |
Jun 07, 2012 | 5.250 | 5.300 | 5.120 | 5.150 | 255,243 | -0.08(-1.53%) |
Jun 06, 2012 | 5.120 | 5.370 | 5.120 | 5.230 | 395,671 | +0.09(+1.75%) |
Jun 05, 2012 | 5.000 | 5.150 | 5.000 | 5.140 | 374,702 | +0.12(+2.39%) |
Jun 04, 2012 | 5.080 | 5.160 | 4.990 | 5.020 | 367,194 | -0.06(-1.18%) |
Jun 02, 2012 | 5.000 | 5.170 | 5.000 | 5.080 | 376,718 | +0.00(+0.00%) |
Jun 01, 2012 | 5.000 | 5.170 | 5.000 | 5.080 | 376,718 | -0.01(-0.20%) |
May 31, 2012 | 5.220 | 5.230 | 4.890 | 5.090 | 605,759 | -0.13(-2.49%) |
May 30, 2012 | 5.220 | 5.310 | 5.190 | 5.220 | 346,494 | -0.05(-0.95%) |
May 29, 2012 | 5.280 | 5.360 | 5.250 | 5.270 | 273,531 | +0.00(+0.00%) |
May 28, 2012 | 5.260 | 5.370 | 5.250 | 5.270 | 87,886 | -0.04(-0.75%) |
May 25, 2012 | 5.210 | 5.310 | 5.210 | 5.310 | 307,186 | +0.03(+0.57%) |
May 24, 2012 | 5.250 | 5.280 | 5.180 | 5.280 | 374,386 | +0.01(+0.19%) |
May 23, 2012 | 5.200 | 5.300 | 5.130 | 5.270 | 572,026 | +0.04(+0.76%) |
May 22, 2012 | 5.150 | 5.280 | 5.130 | 5.230 | 500,462 | +0.17(+3.36%) |
May 18, 2012 | 5.060 | 5.060 | 5.060 | 0 | -0.17(-3.25%) | |
May 17, 2012 | 5.290 | 5.320 | 5.230 | 5.230 | 444,966 | -0.03(-0.57%) |
May 16, 2012 | 5.250 | 5.390 | 5.210 | 5.260 | 501,701 | -0.02(-0.38%) |
May 15, 2012 | 5.320 | 5.350 | 5.250 | 5.280 | 1,022,107 | -0.04(-0.75%) |
May 14, 2012 | 5.370 | 5.370 | 5.300 | 5.320 | 372,701 | -0.08(-1.48%) |
May 11, 2012 | 5.420 | 5.450 | 5.380 | 5.400 | 246,967 | -0.02(-0.37%) |
May 10, 2012 | 5.490 | 5.490 | 5.360 | 5.420 | 379,160 | +0.02(+0.37%) |
May 09, 2012 | 5.250 | 5.430 | 5.250 | 5.400 | 410,016 | +0.08(+1.50%) |
May 08, 2012 | 5.310 | 5.330 | 5.250 | 5.320 | 475,704 | -0.02(-0.37%) |
May 07, 2012 | 5.410 | 5.420 | 5.310 | 5.340 | 392,814 | -0.14(-2.55%) |
May 04, 2012 | 5.600 | 5.620 | 5.450 | 5.480 | 373,638 | -0.19(-3.35%) |
May 03, 2012 | 5.670 | 5.720 | 5.610 | 5.670 | 367,272 | -0.03(-0.53%) |
May 02, 2012 | 5.650 | 5.700 | 5.620 | 5.700 | 304,828 | +0.01(+0.18%) |
May 01, 2012 | 5.660 | 5.750 | 5.630 | 5.690 | 278,838 | +0.04(+0.71%) |
Apr 30, 2012 | 5.700 | 5.700 | 5.610 | 5.650 | 294,637 | -0.05(-0.88%) |
Apr 27, 2012 | 5.680 | 5.710 | 5.630 | 5.700 | 434,495 | +0.00(+0.00%) |
Apr 26, 2012 | 5.660 | 5.720 | 5.610 | 5.700 | 443,052 | +0.04(+0.71%) |
Apr 25, 2012 | 5.630 | 5.730 | 5.540 | 5.660 | 677,926 | -0.03(-0.53%) |
Apr 24, 2012 | 5.680 | 5.720 | 5.600 | 5.690 | 383,852 | +0.05(+0.89%) |
Apr 23, 2012 | 5.580 | 5.700 | 5.490 | 5.640 | 969,536 | +0.02(+0.36%) |
Apr 20, 2012 | 5.720 | 5.740 | 5.620 | 5.620 | 344,996 | -0.03(-0.53%) |
Apr 19, 2012 | 5.660 | 5.750 | 5.620 | 5.650 | 425,612 | -0.01(-0.18%) |
Apr 18, 2012 | 5.660 | 5.740 | 5.620 | 5.660 | 378,685 | +0.01(+0.18%) |
Apr 17, 2012 | 5.650 | 5.820 | 5.600 | 5.650 | 534,081 | +0.01(+0.18%) |
Apr 16, 2012 | 5.770 | 5.950 | 5.640 | 5.640 | 609,969 | -0.06(-1.05%) |
Apr 13, 2012 | 5.670 | 5.940 | 5.670 | 5.700 | 712,102 | -0.03(-0.52%) |
Apr 12, 2012 | 5.530 | 5.750 | 5.530 | 5.730 | 570,869 | +0.20(+3.62%) |
Apr 11, 2012 | 5.360 | 5.730 | 5.350 | 5.530 | 784,871 | +0.24(+4.54%) |
Apr 10, 2012 | 5.310 | 5.380 | 5.210 | 5.290 | 709,555 | +0.00(+0.00%) |
Apr 09, 2012 | 5.320 | 5.350 | 5.250 | 5.290 | 353,532 | -0.06(-1.12%) |
Apr 05, 2012 | 5.450 | 5.490 | 5.330 | 5.350 | 550,596 | -0.17(-3.08%) |
Apr 04, 2012 | 5.470 | 5.520 | 5.390 | 5.520 | 499,119 | +0.03(+0.55%) |
Apr 03, 2012 | 5.580 | 5.610 | 5.470 | 5.490 | 314,132 | -0.10(-1.79%) |