GT Advanced Tech (NQ: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	3.910	4.120	3.900	3.930	6,140,362	+0.04(+1.03%)
Apr 29, 2013	3.700	3.980	3.580	3.890	6,810,069	+0.23(+6.28%)
Apr 26, 2013	3.790	3.920	3.630	3.660	8,454,832	-0.06(-1.61%)
Apr 25, 2013	3.570	3.750	3.570	3.720	7,155,314	+0.18(+5.08%)
Apr 24, 2013	3.600	3.650	3.460	3.540	3,944,059	+0.00(+0.00%)
Apr 23, 2013	3.350	3.690	3.330	3.540	6,886,842	+0.25(+7.60%)
Apr 22, 2013	3.390	3.420	3.220	3.290	2,720,189	+0.01(+0.30%)
Apr 19, 2013	3.260	3.320	3.170	3.280	2,583,975	+0.04(+1.39%)
Apr 18, 2013	3.190	3.260	3.090	3.235	3,107,733	+0.04(+1.41%)
Apr 17, 2013	3.250	3.320	3.150	3.190	4,143,617	-0.13(-3.92%)
Apr 16, 2013	3.430	3.480	3.250	3.320	1,913,378	-0.05(-1.48%)
Apr 15, 2013	3.610	3.611	3.270	3.370	3,493,110	-0.27(-7.42%)
Apr 12, 2013	3.780	3.810	3.620	3.640	3,376,882	-0.19(-4.96%)
Apr 11, 2013	3.650	3.840	3.610	3.830	6,825,443	+0.17(+4.64%)
Apr 10, 2013	3.510	3.710	3.460	3.660	7,064,966	+0.07(+1.95%)
Apr 09, 2013	3.350	3.645	3.260	3.590	8,277,092	+0.25(+7.49%)
Apr 08, 2013	3.110	3.350	3.110	3.340	4,226,196	+0.25(+8.09%)
Apr 05, 2013	3.080	3.120	3.030	3.090	2,321,418	-0.04(-1.28%)
Apr 04, 2013	3.120	3.210	3.055	3.130	1,852,680	+0.00(+0.00%)
Apr 03, 2013	3.160	3.190	3.050	3.130	2,237,824	-0.04(-1.26%)
Apr 02, 2013	3.220	3.230	3.070	3.170	3,257,802	-0.01(-0.31%)
Apr 01, 2013	3.390	3.390	3.100	3.180	3,991,489	-0.12(-3.64%)
Mar 28, 2013	3.020	3.370	3.020	3.300	6,724,865	+0.30(+10.00%)
Mar 27, 2013	2.980	3.020	2.900	3.000	2,674,442	+0.00(+0.00%)
Mar 26, 2013	2.680	3.025	2.680	3.000	5,890,963	+0.34(+12.78%)
Mar 25, 2013	2.770	2.800	2.630	2.660	2,375,364	-0.08(-2.92%)
Mar 22, 2013	2.770	2.800	2.730	2.740	1,507,283	-0.01(-0.36%)
Mar 21, 2013	2.830	2.930	2.720	2.750	2,318,255	-0.09(-3.17%)
Mar 20, 2013	2.780	2.890	2.680	2.840	2,326,342	+0.06(+2.16%)
Mar 19, 2013	2.850	2.870	2.780	2.780	1,270,746	-0.06(-2.11%)
Mar 18, 2013	2.880	2.940	2.805	2.840	1,557,896	-0.07(-2.44%)
Mar 15, 2013	2.940	2.960	2.890	2.911	2,261,189	-0.04(-1.32%)
Mar 14, 2013	2.860	2.990	2.850	2.950	2,082,827	+0.09(+3.15%)
Mar 13, 2013	2.850	3.080	2.780	2.860	3,572,326	+0.03(+1.06%)
Mar 12, 2013	2.720	2.850	2.720	2.830	2,525,081	+0.10(+3.66%)
Mar 11, 2013	2.820	2.870	2.710	2.730	2,295,034	-0.12(-4.21%)
Mar 08, 2013	2.840	2.870	2.770	2.850	2,533,309	+0.04(+1.42%)
Mar 07, 2013	2.770	2.850	2.750	2.810	2,324,398	+0.05(+1.81%)
Mar 06, 2013	2.740	2.840	2.740	2.760	2,243,191	+0.04(+1.47%)
Mar 05, 2013	2.690	2.890	2.680	2.720	3,773,068	+0.07(+2.64%)
Mar 04, 2013	2.760	2.770	2.610	2.650	4,651,016	-0.13(-4.68%)
Mar 01, 2013	2.850	2.910	2.760	2.780	5,035,015	-0.09(-3.14%)
Feb 28, 2013	3.020	3.030	2.820	2.870	5,834,718	-0.20(-6.51%)
Feb 27, 2013	3.040	3.110	3.000	3.070	4,067,067	-0.02(-0.65%)
Feb 26, 2013	3.090	3.160	3.040	3.090	2,804,999	-0.06(-1.90%)
Feb 22, 2013	3.200	3.280	3.130	3.150	2,004,200	-0.03(-0.94%)
Feb 21, 2013	3.370	3.370	3.120	3.180	2,926,781	-0.21(-6.19%)
Feb 20, 2013	3.650	3.700	3.370	3.390	4,148,087	-0.25(-6.87%)
Feb 19, 2013	3.670	3.850	3.530	3.640	4,593,465	-0.01(-0.27%)
Feb 15, 2013	3.880	3.910	3.600	3.650	3,807,039	-0.10(-2.67%)
Feb 14, 2013	3.580	3.940	3.510	3.750	5,060,143	+0.18(+5.04%)
Feb 13, 2013	3.520	3.800	3.510	3.570	5,632,533	+0.11(+3.18%)
Feb 12, 2013	3.200	3.500	3.170	3.460	4,555,671	+0.27(+8.46%)
Feb 11, 2013	3.210	3.280	3.130	3.190	1,619,064	-0.01(-0.31%)
Feb 08, 2013	3.150	3.240	3.130	3.200	992,416	+0.05(+1.59%)
Feb 07, 2013	3.200	3.236	3.120	3.150	1,336,021	-0.03(-0.94%)
Feb 06, 2013	3.120	3.190	3.050	3.180	2,720,699	+0.13(+4.26%)
Feb 04, 2013	3.080	3.210	3.050	3.050	1,447,276	-0.05(-1.61%)
Feb 01, 2013	3.200	3.240	3.100	3.100	1,988,708	-0.05(-1.59%)
Jan 31, 2013	3.090	3.180	3.050	3.150	2,339,067	+0.06(+1.94%)
Jan 30, 2013	3.160	3.170	3.050	3.090	2,059,395	-0.07(-2.22%)
Jan 29, 2013	3.200	3.240	3.130	3.160	2,185,895	-0.06(-1.86%)
Jan 28, 2013	3.270	3.329	3.180	3.220	1,647,843	-0.05(-1.53%)
Jan 25, 2013	3.280	3.360	3.250	3.270	1,713,914	-0.02(-0.61%)
Jan 24, 2013	3.220	3.300	3.170	3.290	2,285,977	+0.07(+2.17%)
Jan 23, 2013	3.280	3.370	3.200	3.220	1,874,896	-0.05(-1.53%)
Jan 22, 2013	3.200	3.280	3.160	3.270	1,920,234	+0.12(+3.81%)
Jan 18, 2013	3.240	3.290	3.120	3.150	1,356,651	-0.10(-3.08%)
Jan 17, 2013	3.210	3.400	3.190	3.250	2,925,838	+0.11(+3.50%)
Jan 16, 2013	3.210	3.259	3.100	3.140	2,180,910	-0.05(-1.57%)
Jan 15, 2013	3.150	3.220	3.140	3.190	1,896,903	+0.08(+2.57%)
Jan 14, 2013	3.300	3.420	3.070	3.110	3,307,072	-0.22(-6.61%)
Jan 12, 2013	3.410	3.460	3.280	3.330	1,610,916	+0.00(+0.00%)
Jan 11, 2013	3.410	3.460	3.280	3.330	1,610,516	-0.08(-2.35%)
Jan 10, 2013	3.540	3.550	3.330	3.410	2,956,233	-0.03(-0.87%)
Jan 09, 2013	3.340	3.500	3.310	3.440	2,605,026	+0.11(+3.30%)
Jan 08, 2013	3.450	3.480	3.260	3.330	3,901,497	-0.13(-3.76%)
Jan 07, 2013	3.420	3.540	3.420	3.460	2,197,494	+0.01(+0.29%)
Jan 04, 2013	3.490	3.490	3.400	3.450	3,168,233	+0.03(+0.88%)
Jan 03, 2013	3.420	3.560	3.390	3.420	7,379,528	+0.13(+3.95%)
Jan 02, 2013	3.240	3.320	3.040	3.290	6,346,430	+0.25(+8.22%)
Dec 31, 2012	2.940	3.100	2.900	3.040	3,660,139	+0.10(+3.40%)
Dec 28, 2012	2.850	3.000	2.840	2.940	3,947,311	+0.08(+2.80%)
Dec 27, 2012	2.900	2.950	2.820	2.860	2,710,278	-0.05(-1.72%)
Dec 26, 2012	2.930	3.000	2.870	2.910	2,719,212	-0.05(-1.69%)
Dec 24, 2012	2.990	3.000	2.900	2.960	1,209,124	-0.04(-1.33%)
Dec 21, 2012	2.940	3.010	2.910	3.000	5,394,844	+0.00(+0.00%)
Dec 20, 2012	3.040	3.050	2.980	3.000	3,171,204	-0.04(-1.32%)
Dec 19, 2012	3.040	3.070	2.970	3.040	5,977,187	-0.03(-0.98%)
Dec 18, 2012	3.000	3.140	2.860	3.070	12,347,097	-0.39(-11.27%)
Dec 17, 2012	3.500	3.570	3.420	3.460	3,000,029	-0.02(-0.57%)
Dec 14, 2012	3.410	3.560	3.400	3.480	2,179,258	+0.06(+1.75%)
Dec 13, 2012	3.580	3.620	3.360	3.420	2,871,625	-0.12(-3.39%)
Dec 12, 2012	3.530	3.810	3.411	3.540	5,518,560	+0.06(+1.72%)
Dec 11, 2012	3.430	3.550	3.350	3.480	2,589,539	+0.10(+2.96%)
Dec 10, 2012	3.500	3.600	3.320	3.380	2,836,551	-0.12(-3.43%)
Dec 07, 2012	3.250	3.650	3.240	3.500	5,225,598	+0.28(+8.65%)
Dec 06, 2012	3.030	3.310	3.030	3.221	5,399,864	+0.18(+5.97%)
Dec 05, 2012	3.130	3.180	3.000	3.040	5,656,301	-0.07(-2.25%)
Dec 04, 2012	3.150	3.190	3.100	3.110	4,245,376	-0.26(-7.72%)
Nov 30, 2012	3.500	3.520	3.360	3.370	2,173,344	-0.11(-3.16%)
Nov 29, 2012	3.330	3.620	3.330	3.480	3,664,379	+0.15(+4.50%)
Nov 28, 2012	3.250	3.370	3.180	3.330	2,370,544	+0.04(+1.22%)
Nov 27, 2012	3.310	3.380	3.250	3.290	1,765,964	-0.04(-1.20%)
Nov 26, 2012	3.350	3.490	3.290	3.330	1,709,588	-0.03(-0.89%)
Nov 24, 2012	3.200	3.380	3.200	3.360	1,074,355	+0.00(+0.00%)
Nov 23, 2012	3.200	3.380	3.200	3.360	1,074,924	+0.19(+5.99%)
Nov 21, 2012	3.120	3.210	3.120	3.170	1,139,245	+0.05(+1.60%)
Nov 20, 2012	3.180	3.270	3.000	3.120	4,053,332	-0.07(-2.19%)
Nov 19, 2012	3.150	3.310	3.120	3.190	3,517,413	+0.09(+2.90%)
Nov 16, 2012	3.280	3.280	3.070	3.100	3,606,611	-0.14(-4.33%)
Nov 15, 2012	3.420	3.430	3.200	3.240	4,824,821	-0.20(-5.81%)
Nov 14, 2012	3.510	3.550	3.420	3.440	4,364,285	-0.07(-1.99%)
Nov 13, 2012	3.680	3.680	3.420	3.510	9,168,536	-0.22(-5.90%)
Nov 12, 2012	3.980	4.019	3.680	3.730	3,674,541	-0.28(-6.98%)
Nov 09, 2012	3.950	4.040	3.920	4.010	3,863,061	+0.01(+0.25%)
Nov 08, 2012	4.010	4.150	3.960	4.000	3,285,741	-0.04(-0.99%)
Nov 07, 2012	4.110	4.650	3.980	4.040	6,879,361	-0.15(-3.58%)
Nov 06, 2012	4.230	4.370	4.160	4.190	3,987,277	+0.00(+0.00%)
Nov 05, 2012	4.280	4.370	4.120	4.190	2,572,792	-0.12(-2.78%)
Nov 02, 2012	4.480	4.520	4.245	4.310	2,544,735	-0.16(-3.58%)
Nov 01, 2012	4.350	4.530	4.350	4.470	3,709,556	+0.13(+3.00%)
Oct 31, 2012	4.760	4.850	4.030	4.340	12,981,962	-0.78(-15.23%)
Oct 26, 2012		5.120	5.120	5.120	0	+0.05(+0.99%)
Oct 25, 2012	4.850	5.090	4.770	5.070	2,063,477	+0.30(+6.29%)
Oct 24, 2012	4.860	4.950	4.750	4.770	1,301,019	-0.07(-1.45%)
Oct 23, 2012	4.790	4.870	4.720	4.840	1,336,573	+0.07(+1.47%)
Oct 19, 2012	4.990	5.005	4.720	4.770	3,171,811	-0.25(-4.98%)
Oct 18, 2012	5.120	5.200	5.010	5.020	2,416,065	-0.12(-2.33%)
Oct 17, 2012	5.000	5.140	5.000	5.140	2,151,729	+0.13(+2.59%)
Oct 16, 2012	4.740	5.150	4.630	5.010	2,223,487	+0.29(+6.14%)
Oct 15, 2012	4.680	4.730	4.560	4.720	1,186,415	+0.06(+1.29%)
Oct 12, 2012	4.760	4.880	4.640	4.660	2,285,662	-0.13(-2.71%)
Oct 11, 2012	4.810	4.870	4.760	4.790	2,040,889	+0.03(+0.63%)
Oct 10, 2012	5.150	5.170	4.720	4.760	3,339,135	-0.34(-6.67%)
Oct 09, 2012	5.210	5.290	5.060	5.100	3,662,849	-0.14(-2.67%)
Oct 08, 2012	5.050	5.260	5.050	5.240	2,400,378	+0.13(+2.54%)
Oct 06, 2012	5.160	5.300	5.090	5.110	2,007,930	+0.00(+0.00%)
Oct 05, 2012	5.160	5.300	5.090	5.110	2,007,930	+0.00(+0.00%)
Oct 04, 2012	5.100	5.180	5.020	5.110	3,585,022	+0.06(+1.19%)
Oct 03, 2012	5.300	5.310	5.000	5.050	4,461,532	-0.25(-4.72%)
Oct 02, 2012	5.380	5.460	5.235	5.300	3,132,107	-0.05(-0.93%)
Oct 01, 2012	5.490	5.560	5.340	5.350	3,351,052	-0.10(-1.74%)
Sep 28, 2012	5.280	5.630	5.200	5.445	6,198,364	+0.15(+2.74%)
Sep 27, 2012	5.360	5.490	5.250	5.300	3,048,458	-0.05(-0.93%)
Sep 26, 2012	5.350	5.380	5.130	5.350	6,302,025	-0.30(-5.27%)
Sep 25, 2012	5.910	5.940	5.640	5.648	10,112,804	-0.28(-4.76%)
Sep 24, 2012	6.060	6.220	5.810	5.930	8,487,606	-0.56(-8.63%)
Sep 21, 2012	6.620	6.650	6.420	6.490	6,617,352	-0.03(-0.46%)
Sep 20, 2012	6.670	6.750	6.430	6.520	5,137,820	-0.42(-6.05%)
Sep 19, 2012	6.190	7.090	6.180	6.940	7,373,384	+0.35(+5.31%)
Sep 18, 2012	6.620	6.710	6.420	6.590	3,681,344	-0.11(-1.64%)
Sep 17, 2012	6.490	6.800	6.410	6.700	5,841,686	+0.18(+2.76%)
Sep 14, 2012	6.380	6.580	6.245	6.520	3,942,897	+0.19(+3.00%)
Sep 13, 2012	6.340	6.520	6.160	6.330	2,229,503	+0.03(+0.48%)
Sep 12, 2012	6.310	6.520	6.140	6.300	3,806,996	-0.01(-0.16%)
Sep 11, 2012	6.410	6.570	6.230	6.310	2,796,074	-0.16(-2.40%)
Sep 10, 2012	6.030	6.860	6.010	6.465	7,768,790	+0.43(+7.21%)
Sep 07, 2012	5.760	6.110	5.700	6.030	2,920,085	+0.33(+5.79%)
Sep 06, 2012	5.510	5.830	5.480	5.700	3,482,108	+0.21(+3.83%)
Sep 05, 2012	5.430	5.510	5.300	5.490	2,285,550	+0.07(+1.20%)
Sep 04, 2012	5.790	5.790	5.220	5.425	5,303,448	-0.38(-6.47%)
Aug 31, 2012	5.810	5.900	5.750	5.800	1,660,009	+0.08(+1.40%)
Aug 30, 2012	5.950	5.950	5.630	5.720	1,909,113	-0.23(-3.87%)
Aug 29, 2012	5.920	6.010	5.760	5.950	2,051,432	-0.13(-2.14%)
Aug 27, 2012	6.360	6.480	5.970	6.080	3,751,231	-0.26(-4.10%)
Aug 24, 2012	6.360	6.490	6.250	6.340	4,020,195	-0.02(-0.31%)
Aug 23, 2012	6.100	6.440	6.041	6.360	3,586,563	+0.30(+4.95%)
Aug 22, 2012	6.250	6.250	5.830	6.060	3,977,973	-0.15(-2.42%)
Aug 21, 2012	6.700	6.720	6.130	6.210	3,585,754	-0.43(-6.48%)
Aug 20, 2012	6.710	6.730	6.390	6.640	3,661,196	+0.09(+1.37%)
Aug 17, 2012	6.420	6.960	6.400	6.550	11,208,134	+0.41(+6.68%)
Aug 16, 2012	5.420	6.170	5.390	6.140	5,852,561	+0.75(+13.91%)
Aug 15, 2012	5.250	5.400	5.200	5.390	1,096,090	+0.08(+1.51%)
Aug 14, 2012	5.300	5.340	5.240	5.310	1,638,027	+0.03(+0.57%)
Aug 13, 2012	5.340	5.390	5.130	5.280	1,555,789	-0.04(-0.75%)
Aug 11, 2012	5.250	5.370	5.170	5.320	2,009,729	+0.00(+0.00%)
Aug 10, 2012	5.250	5.370	5.170	5.320	2,009,729	+0.05(+0.95%)
Aug 09, 2012	5.270	5.300	5.100	5.270	2,091,980	+0.01(+0.19%)
Aug 08, 2012	5.120	5.330	5.020	5.260	1,876,663	+0.19(+3.75%)
Aug 07, 2012	5.160	5.240	5.070	5.070	2,353,111	-0.05(-0.98%)
Aug 06, 2012	4.830	5.160	4.780	5.120	2,371,472	+0.29(+6.00%)
Aug 03, 2012	4.780	4.860	4.720	4.830	2,073,611	+0.07(+1.47%)
Aug 02, 2012	5.100	5.190	4.700	4.760	2,974,054	-0.15(-3.05%)
Aug 01, 2012	5.170	5.190	4.910	4.910	2,344,173	-0.21(-4.10%)
Jul 31, 2012	5.010	5.160	4.970	5.120	1,640,728	+0.11(+2.20%)
Jul 30, 2012	5.050	5.210	4.990	5.010	1,165,695	-0.01(-0.20%)
Jul 27, 2012	4.900	5.140	4.830	5.020	1,835,081	+0.14(+2.87%)
Jul 26, 2012	4.890	5.000	4.780	4.880	932,173	+0.08(+1.67%)
Jul 25, 2012	4.830	4.905	4.740	4.800	1,306,212	+0.00(+0.00%)
Jul 24, 2012	4.790	4.820	4.730	4.800	1,711,152	+0.02(+0.42%)
Jul 23, 2012	4.750	4.890	4.620	4.780	1,591,452	-0.08(-1.65%)
Jul 20, 2012	4.910	4.950	4.770	4.860	1,251,344	-0.14(-2.80%)
Jul 19, 2012	4.870	5.100	4.870	5.000	1,629,072	+0.14(+2.88%)
Jul 18, 2012	4.770	5.000	4.750	4.860	1,809,572	+0.09(+1.89%)
Jul 17, 2012	4.990	4.990	4.650	4.770	2,923,095	-0.19(-3.83%)
Jul 16, 2012	5.010	5.070	4.900	4.960	1,782,370	-0.05(-1.00%)
Jul 14, 2012	4.950	5.190	4.950	5.010	1,652,245	+0.00(+0.00%)
Jul 13, 2012	4.950	5.190	4.950	5.010	1,652,245	+0.07(+1.42%)
Jul 12, 2012	5.000	5.030	4.800	4.940	2,069,323	-0.12(-2.37%)
Jul 11, 2012	4.950	5.100	4.860	5.060	1,587,905	+0.09(+1.81%)
Jul 10, 2012	5.060	5.160	4.900	4.970	2,737,276	-0.05(-1.00%)
Jul 09, 2012	5.200	5.240	4.980	5.020	2,399,870	-0.19(-3.65%)
Jul 06, 2012	5.260	5.264	5.100	5.210	1,466,794	-0.11(-2.07%)
Jul 05, 2012	5.480	5.480	5.240	5.320	1,805,076	-0.17(-3.10%)
Jul 03, 2012	5.350	5.500	5.250	5.490	1,106,282	+0.13(+2.43%)
Jul 02, 2012	5.280	5.570	5.180	5.360	2,313,010	+0.08(+1.52%)
Jun 30, 2012	5.150	5.340	5.110	5.280	3,128,029	+0.00(+0.00%)
Jun 29, 2012	5.150	5.340	5.110	5.280	3,137,000	+0.27(+5.39%)
Jun 28, 2012	4.940	5.040	4.820	5.010	3,050,208	+0.00(+0.00%)
Jun 27, 2012	4.630	5.080	4.630	5.010	2,866,076	+0.37(+7.97%)
Jun 26, 2012	4.770	4.800	4.540	4.640	1,442,662	-0.11(-2.21%)
Jun 25, 2012	4.890	4.900	4.710	4.745	908,432	-0.21(-4.33%)
Jun 22, 2012	4.640	4.970	4.630	4.960	2,768,545	+0.35(+7.59%)
Jun 21, 2012	4.970	5.010	4.570	4.610	2,399,676	-0.34(-6.87%)
Jun 20, 2012	4.920	5.020	4.840	4.950	2,519,644	+0.04(+0.92%)
Jun 19, 2012	4.890	4.980	4.829	4.905	2,342,989	+0.07(+1.34%)
Jun 18, 2012	4.840	5.100	4.750	4.840	2,986,261	+0.01(+0.21%)
Jun 15, 2012	4.560	4.940	4.560	4.830	3,426,280	+0.26(+5.69%)
Jun 14, 2012	4.460	4.590	4.310	4.570	2,179,520	+0.22(+5.06%)
Jun 13, 2012	4.410	4.480	4.290	4.350	1,460,340	-0.05(-1.14%)
Jun 12, 2012	4.210	4.430	4.200	4.400	2,308,374	+0.23(+5.39%)
Jun 11, 2012	4.580	4.580	4.170	4.175	1,445,743	-0.33(-7.43%)
Jun 08, 2012	4.520	4.560	4.430	4.510	1,180,306	-0.03(-0.66%)
Jun 07, 2012	4.600	4.770	4.520	4.540	2,270,418	+0.04(+0.78%)
Jun 06, 2012	4.480	4.595	4.400	4.505	2,510,788	+0.04(+0.78%)
Jun 05, 2012	4.120	4.490	4.080	4.470	3,047,349	+0.35(+8.50%)
Jun 04, 2012	4.080	4.170	3.990	4.120	2,246,202	+0.07(+1.73%)
Jun 02, 2012	4.120	4.120	3.920	4.050	3,017,324	+0.00(+0.00%)
Jun 01, 2012	4.120	4.120	3.920	4.050	3,037,537	-0.15(-3.57%)
May 31, 2012	4.300	4.340	4.110	4.200	1,647,830	-0.11(-2.55%)
May 30, 2012	4.310	4.360	4.230	4.310	2,142,098	-0.04(-0.92%)
May 29, 2012	4.350	4.450	4.290	4.350	2,702,049	+0.05(+1.16%)
May 25, 2012	4.070	4.310	4.010	4.300	2,256,191	+0.24(+5.91%)
May 24, 2012	4.220	4.280	4.020	4.060	2,120,027	-0.18(-4.25%)
May 23, 2012	4.150	4.260	4.000	4.240	2,322,357	+0.06(+1.44%)
May 22, 2012	4.290	4.380	4.170	4.180	2,970,352	-0.10(-2.34%)
May 21, 2012	4.290	4.410	4.260	4.280	4,838,785	-0.02(-0.47%)
May 18, 2012	4.520	4.770	4.300	4.300	5,220,299	-0.19(-4.23%)
May 17, 2012	5.050	5.280	4.240	4.490	12,471,639	-0.83(-15.60%)
May 16, 2012	5.290	5.470	5.180	5.320	5,437,318	+0.03(+0.57%)
May 15, 2012	5.540	5.606	5.270	5.290	3,700,023	-0.24(-4.25%)
May 14, 2012	5.490	5.660	5.460	5.525	2,734,426	+0.01(+0.09%)
May 11, 2012	5.580	5.640	5.380	5.520	4,997,017	-0.09(-1.60%)
May 10, 2012	5.930	6.010	5.530	5.610	4,948,518	-0.29(-4.92%)
May 09, 2012	6.010	6.090	5.900	5.900	8,707,717	-0.22(-3.59%)
May 08, 2012	6.210	6.250	6.060	6.120	1,871,418	-0.15(-2.39%)
May 07, 2012	6.350	6.360	6.240	6.270	1,460,204	-0.13(-2.03%)
May 04, 2012	6.390	6.470	6.310	6.400	1,880,685	-0.05(-0.78%)
May 03, 2012	6.720	6.720	6.270	6.450	3,333,899	-0.21(-3.15%)
May 02, 2012	6.710	6.750	6.566	6.660	2,183,169	-0.07(-1.04%)