Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.436 | 4.443 | 4.399 | 4.416 | 605,120 | -0.02(-0.49%) |
Feb 27, 2013 | 4.403 | 4.443 | 4.390 | 4.438 | 793,234 | +0.05(+1.10%) |
Feb 26, 2013 | 4.381 | 4.403 | 4.364 | 4.390 | 903,380 | -0.01(-0.15%) |
Feb 25, 2013 | 4.405 | 4.431 | 4.379 | 4.397 | 904,125 | -0.01(-0.20%) |
Feb 22, 2013 | 4.405 | 4.418 | 4.370 | 4.405 | 547,740 | +0.03(+0.80%) |
Feb 21, 2013 | 4.453 | 4.453 | 4.362 | 4.370 | 1,153,489 | -0.07(-1.66%) |
Feb 20, 2013 | 4.462 | 4.479 | 4.444 | 4.444 | 819,660 | -0.02(-0.49%) |
Feb 19, 2013 | 4.458 | 4.475 | 4.440 | 4.466 | 871,806 | +0.03(+0.59%) |
Feb 15, 2013 | 4.414 | 4.453 | 4.414 | 4.440 | 680,576 | +0.02(+0.34%) |
Feb 14, 2013 | 4.427 | 4.440 | 4.401 | 4.425 | 737,490 | -0.02(-0.34%) |
Feb 13, 2013 | 4.449 | 4.479 | 4.427 | 4.440 | 1,223,167 | -0.01(-0.20%) |
Feb 12, 2013 | 4.427 | 4.466 | 4.427 | 4.449 | 998,439 | +0.01(+0.20%) |
Feb 11, 2013 | 4.458 | 4.458 | 4.414 | 4.440 | 1,115,394 | +0.03(+0.59%) |
Feb 08, 2013 | 4.375 | 4.414 | 4.370 | 4.414 | 754,058 | +0.04(+0.90%) |
Feb 07, 2013 | 4.366 | 4.388 | 4.357 | 4.375 | 777,607 | +0.00(+0.00%) |
Feb 06, 2013 | 4.384 | 4.388 | 4.362 | 4.375 | 745,473 | -0.00(-0.10%) |
Feb 04, 2013 | 4.340 | 4.379 | 4.331 | 4.379 | 682,910 | +0.05(+1.11%) |
Feb 01, 2013 | 4.353 | 4.375 | 4.331 | 4.331 | 858,739 | -0.01(-0.20%) |
Jan 31, 2013 | 4.353 | 4.362 | 4.314 | 4.340 | 784,393 | -0.01(-0.20%) |
Jan 30, 2013 | 4.375 | 4.392 | 4.349 | 4.349 | 965,106 | -0.04(-0.99%) |
Jan 29, 2013 | 4.370 | 4.414 | 4.355 | 4.392 | 794,588 | +0.00(+0.05%) |
Jan 28, 2013 | 4.381 | 4.390 | 4.351 | 4.390 | 1,013,787 | +0.03(+0.69%) |
Jan 25, 2013 | 4.347 | 4.364 | 4.338 | 4.360 | 709,903 | +0.02(+0.50%) |
Jan 24, 2013 | 4.377 | 4.381 | 4.325 | 4.338 | 1,151,283 | -0.03(-0.79%) |
Jan 23, 2013 | 4.364 | 4.386 | 4.347 | 4.373 | 1,067,543 | +0.03(+0.70%) |
Jan 22, 2013 | 4.304 | 4.364 | 4.304 | 4.342 | 1,180,558 | +0.02(+0.40%) |
Jan 18, 2013 | 4.312 | 4.334 | 4.304 | 4.325 | 1,027,736 | +0.03(+0.60%) |
Jan 17, 2013 | 4.321 | 4.325 | 4.284 | 4.299 | 855,514 | -0.00(-0.10%) |
Jan 16, 2013 | 4.273 | 4.321 | 4.269 | 4.304 | 817,302 | +0.01(+0.30%) |
Jan 15, 2013 | 4.308 | 4.312 | 4.282 | 4.291 | 785,969 | -0.02(-0.50%) |
Jan 14, 2013 | 4.295 | 4.317 | 4.273 | 4.312 | 851,366 | -0.00(-0.10%) |
Jan 11, 2013 | 4.273 | 4.321 | 4.256 | 4.317 | 1,152,550 | +0.03(+0.81%) |
Jan 10, 2013 | 4.291 | 4.291 | 4.260 | 4.282 | 986,644 | +0.03(+0.81%) |
Jan 09, 2013 | 4.217 | 4.247 | 4.204 | 4.247 | 774,273 | +0.04(+0.92%) |
Jan 08, 2013 | 4.182 | 4.217 | 4.161 | 4.208 | 663,491 | +0.00(+0.10%) |
Jan 07, 2013 | 4.234 | 4.239 | 4.152 | 4.204 | 1,278,658 | -0.01(-0.21%) |
Jan 04, 2013 | 4.208 | 4.239 | 4.187 | 4.213 | 913,280 | +0.03(+0.72%) |
Jan 03, 2013 | 4.148 | 4.191 | 4.122 | 4.182 | 989,779 | +0.05(+1.15%) |
Jan 02, 2013 | 4.148 | 4.152 | 4.096 | 4.135 | 1,265,484 | +0.04(+0.95%) |
Dec 31, 2012 | 3.893 | 4.100 | 3.893 | 4.096 | 3,991,916 | +0.20(+5.11%) |
Dec 28, 2012 | 3.906 | 3.949 | 3.893 | 3.897 | 1,786,088 | -0.03(-0.88%) |
Dec 27, 2012 | 3.953 | 3.970 | 3.906 | 3.932 | 1,508,904 | -0.01(-0.16%) |
Dec 26, 2012 | 3.972 | 3.991 | 3.935 | 3.938 | 903,219 | -0.03(-0.65%) |
Dec 24, 2012 | 3.955 | 3.985 | 3.947 | 3.964 | 726,060 | -0.03(-0.86%) |
Dec 21, 2012 | 3.977 | 3.998 | 3.972 | 3.998 | 852,365 | -0.01(-0.32%) |
Dec 20, 2012 | 4.007 | 4.020 | 3.981 | 4.011 | 1,179,222 | +0.01(+0.32%) |
Dec 19, 2012 | 3.981 | 4.028 | 3.977 | 3.998 | 1,213,580 | +0.00(+0.11%) |
Dec 18, 2012 | 3.955 | 4.011 | 3.929 | 3.994 | 1,386,455 | +0.03(+0.87%) |
Dec 17, 2012 | 3.964 | 3.998 | 3.947 | 3.960 | 1,203,719 | +0.02(+0.44%) |
Dec 14, 2012 | 3.960 | 3.990 | 3.942 | 3.942 | 987,133 | -0.02(-0.54%) |
Dec 13, 2012 | 3.981 | 3.990 | 3.964 | 3.964 | 944,371 | -0.02(-0.43%) |
Dec 12, 2012 | 3.990 | 4.011 | 3.977 | 3.981 | 906,846 | -0.02(-0.43%) |
Dec 11, 2012 | 3.990 | 4.024 | 3.977 | 3.998 | 1,462,212 | -0.01(-0.21%) |
Dec 10, 2012 | 4.015 | 4.015 | 3.955 | 4.007 | 1,354,092 | +0.05(+1.30%) |
Dec 07, 2012 | 3.955 | 3.977 | 3.942 | 3.955 | 1,293,275 | -0.01(-0.32%) |
Dec 06, 2012 | 3.960 | 3.989 | 3.951 | 3.968 | 1,000,031 | -0.01(-0.32%) |
Dec 05, 2012 | 3.934 | 4.002 | 3.921 | 3.981 | 1,119,989 | +0.05(+1.20%) |
Dec 04, 2012 | 4.028 | 4.041 | 3.934 | 3.934 | 1,784,752 | -0.13(-3.17%) |
Nov 30, 2012 | 4.054 | 4.084 | 4.041 | 4.063 | 824,034 | -0.00(-0.11%) |
Nov 29, 2012 | 4.080 | 4.093 | 4.058 | 4.067 | 828,858 | -0.00(-0.11%) |
Nov 28, 2012 | 4.071 | 4.080 | 4.045 | 4.071 | 846,437 | +0.01(+0.16%) |
Nov 27, 2012 | 4.052 | 4.069 | 4.031 | 4.065 | 1,354,074 | +0.02(+0.42%) |
Nov 26, 2012 | 4.035 | 4.060 | 4.031 | 4.048 | 1,149,669 | +0.00(+0.11%) |
Nov 23, 2012 | 4.048 | 4.065 | 4.022 | 4.043 | 546,605 | -0.00(-0.11%) |
Nov 21, 2012 | 4.031 | 4.048 | 4.022 | 4.048 | 1,432,457 | +0.01(+0.32%) |
Nov 20, 2012 | 3.992 | 4.035 | 3.992 | 4.035 | 1,067,418 | +0.04(+1.07%) |
Nov 19, 2012 | 3.988 | 4.014 | 3.967 | 3.992 | 1,464,776 | +0.06(+1.41%) |
Nov 16, 2012 | 3.796 | 3.945 | 3.770 | 3.937 | 2,205,228 | +0.12(+3.24%) |
Nov 15, 2012 | 3.826 | 3.873 | 3.745 | 3.813 | 3,037,854 | -0.01(-0.33%) |
Nov 14, 2012 | 4.052 | 4.056 | 3.809 | 3.826 | 3,870,951 | -0.21(-5.28%) |
Nov 13, 2012 | 4.043 | 4.069 | 4.009 | 4.039 | 1,456,415 | -0.00(-0.11%) |
Nov 12, 2012 | 4.073 | 4.082 | 4.039 | 4.043 | 1,245,650 | -0.04(-0.94%) |
Nov 09, 2012 | 4.107 | 4.188 | 4.039 | 4.082 | 1,996,264 | -0.06(-1.34%) |
Nov 08, 2012 | 4.159 | 4.167 | 4.129 | 4.137 | 1,186,804 | -0.01(-0.21%) |
Nov 07, 2012 | 4.197 | 4.214 | 4.124 | 4.146 | 2,007,876 | -0.04(-1.02%) |
Nov 06, 2012 | 4.227 | 4.238 | 4.188 | 4.188 | 1,484,527 | -0.03(-0.71%) |
Nov 05, 2012 | 4.257 | 4.257 | 4.205 | 4.218 | 1,239,367 | -0.03(-0.80%) |
Nov 02, 2012 | 4.244 | 4.257 | 4.231 | 4.252 | 879,146 | -0.00(-0.10%) |
Nov 01, 2012 | 4.265 | 4.265 | 4.248 | 4.257 | 847,391 | -0.02(-0.40%) |
Oct 31, 2012 | 4.235 | 4.274 | 4.218 | 4.274 | 1,643,250 | +0.04(+0.86%) |
Oct 26, 2012 | 4.229 | 4.237 | 4.237 | 4.237 | 957,877 | +0.01(+0.20%) |
Oct 25, 2012 | 4.246 | 4.250 | 4.216 | 4.229 | 1,116,532 | -0.01(-0.20%) |
Oct 24, 2012 | 4.204 | 4.237 | 4.187 | 4.237 | 1,338,441 | +0.03(+0.81%) |
Oct 23, 2012 | 4.199 | 4.204 | 4.178 | 4.204 | 1,167,298 | -0.00(-0.10%) |
Oct 19, 2012 | 4.208 | 4.212 | 4.187 | 4.208 | 1,157,740 | +0.00(+0.10%) |
Oct 18, 2012 | 4.212 | 4.216 | 4.182 | 4.204 | 1,232,136 | -0.00(-0.10%) |
Oct 17, 2012 | 4.204 | 4.216 | 4.182 | 4.208 | 1,131,095 | +0.01(+0.20%) |
Oct 16, 2012 | 4.199 | 4.216 | 4.199 | 4.199 | 1,000,548 | -0.00(-0.10%) |
Oct 15, 2012 | 4.208 | 4.208 | 4.174 | 4.204 | 1,309,830 | +0.02(+0.51%) |
Oct 12, 2012 | 4.216 | 4.233 | 4.182 | 4.182 | 1,125,648 | -0.05(-1.10%) |
Oct 11, 2012 | 4.221 | 4.259 | 4.195 | 4.229 | 1,310,109 | +0.04(+0.91%) |
Oct 10, 2012 | 4.259 | 4.259 | 4.165 | 4.191 | 2,194,287 | -0.05(-1.10%) |
Oct 09, 2012 | 4.250 | 4.254 | 4.221 | 4.237 | 1,264,195 | -0.03(-0.60%) |
Oct 08, 2012 | 4.237 | 4.263 | 4.233 | 4.263 | 1,108,187 | +0.02(+0.50%) |
Oct 05, 2012 | 4.263 | 4.267 | 4.229 | 4.242 | 1,738,187 | -0.02(-0.50%) |
Oct 04, 2012 | 4.216 | 4.263 | 4.208 | 4.263 | 2,250,329 | +0.06(+1.31%) |
Oct 03, 2012 | 4.195 | 4.211 | 4.170 | 4.208 | 1,891,006 | +0.04(+0.91%) |
Oct 02, 2012 | 4.149 | 4.178 | 4.132 | 4.170 | 2,733,280 | +0.04(+0.92%) |
Oct 01, 2012 | 4.187 | 4.187 | 4.127 | 4.132 | 3,181,212 | -0.05(-1.12%) |
Sep 28, 2012 | 4.187 | 4.204 | 4.153 | 4.178 | 1,425,939 | -0.00(-0.10%) |
Sep 27, 2012 | 4.233 | 4.233 | 4.182 | 4.182 | 2,335,047 | -0.03(-0.70%) |
Sep 26, 2012 | 4.165 | 4.212 | 4.153 | 4.212 | 2,302,834 | +0.06(+1.33%) |
Sep 25, 2012 | 4.225 | 4.237 | 4.123 | 4.157 | 4,396,114 | -0.09(-2.19%) |
Sep 24, 2012 | 4.288 | 4.331 | 4.229 | 4.250 | 1,753,550 | -0.04(-0.94%) |
Sep 21, 2012 | 4.206 | 4.290 | 4.198 | 4.290 | 2,712,101 | +0.07(+1.70%) |
Sep 20, 2012 | 4.164 | 4.278 | 4.147 | 4.219 | 4,426,614 | +0.06(+1.52%) |
Sep 19, 2012 | 4.168 | 4.179 | 4.143 | 4.156 | 2,833,701 | -0.01(-0.30%) |
Sep 18, 2012 | 4.202 | 4.210 | 4.168 | 4.168 | 2,712,814 | -0.04(-0.90%) |
Sep 17, 2012 | 4.198 | 4.218 | 4.189 | 4.206 | 2,243,991 | +0.01(+0.20%) |
Sep 14, 2012 | 4.206 | 4.227 | 4.177 | 4.198 | 1,719,426 | -0.01(-0.20%) |
Sep 13, 2012 | 4.210 | 4.232 | 4.198 | 4.206 | 1,819,408 | -0.02(-0.40%) |
Sep 12, 2012 | 4.232 | 4.236 | 4.194 | 4.223 | 1,608,614 | -0.01(-0.20%) |
Sep 11, 2012 | 4.223 | 4.248 | 4.198 | 4.232 | 2,074,038 | +0.02(+0.50%) |
Sep 10, 2012 | 4.210 | 4.261 | 4.206 | 4.210 | 2,237,861 | +0.00(+0.10%) |
Sep 07, 2012 | 4.202 | 4.227 | 4.168 | 4.206 | 2,307,165 | +0.04(+0.91%) |
Sep 06, 2012 | 4.152 | 4.202 | 4.126 | 4.168 | 3,074,619 | +0.00(+0.00%) |
Sep 05, 2012 | 4.232 | 4.240 | 4.130 | 4.168 | 4,468,640 | -0.11(-2.56%) |
Sep 04, 2012 | 4.421 | 4.421 | 4.253 | 4.278 | 3,260,575 | -0.15(-3.33%) |
Aug 31, 2012 | 4.505 | 4.505 | 4.425 | 4.425 | 956,030 | -0.05(-1.22%) |
Aug 30, 2012 | 4.476 | 4.488 | 4.450 | 4.480 | 772,943 | +0.02(+0.38%) |
Aug 29, 2012 | 4.476 | 4.476 | 4.442 | 4.463 | 981,754 | +0.04(+0.90%) |
Aug 27, 2012 | 4.427 | 4.453 | 4.411 | 4.423 | 715,941 | -0.02(-0.38%) |
Aug 24, 2012 | 4.415 | 4.440 | 4.398 | 4.440 | 863,060 | +0.03(+0.57%) |
Aug 23, 2012 | 4.415 | 4.440 | 4.348 | 4.415 | 1,087,917 | +0.03(+0.67%) |
Aug 22, 2012 | 4.436 | 4.444 | 4.352 | 4.385 | 1,373,738 | -0.05(-1.23%) |
Aug 21, 2012 | 4.452 | 4.461 | 4.402 | 4.440 | 1,930,882 | -0.11(-2.48%) |
Aug 20, 2012 | 4.544 | 4.574 | 4.519 | 4.553 | 970,899 | +0.03(+0.74%) |
Aug 17, 2012 | 4.524 | 4.549 | 4.498 | 4.519 | 1,595,921 | +0.02(+0.47%) |
Aug 16, 2012 | 4.448 | 4.507 | 4.448 | 4.498 | 1,153,725 | +0.03(+0.75%) |
Aug 15, 2012 | 4.536 | 4.536 | 4.452 | 4.465 | 1,729,657 | -0.08(-1.84%) |
Aug 14, 2012 | 4.616 | 4.616 | 4.544 | 4.549 | 1,510,899 | -0.04(-0.91%) |
Aug 13, 2012 | 4.603 | 4.641 | 4.582 | 4.590 | 1,103,691 | +0.00(+0.09%) |
Aug 10, 2012 | 4.578 | 4.628 | 4.498 | 4.586 | 1,980,858 | -0.05(-1.17%) |
Aug 09, 2012 | 4.666 | 4.737 | 4.641 | 4.641 | 803,859 | +0.01(+0.27%) |
Aug 08, 2012 | 4.729 | 4.745 | 4.611 | 4.628 | 1,116,025 | -0.12(-2.60%) |
Aug 07, 2012 | 4.791 | 4.794 | 4.741 | 4.752 | 778,901 | -0.02(-0.39%) |
Aug 06, 2012 | 4.737 | 4.775 | 4.729 | 4.770 | 578,802 | +0.02(+0.35%) |
Aug 03, 2012 | 4.724 | 4.791 | 4.687 | 4.754 | 670,426 | +0.05(+1.07%) |
Aug 02, 2012 | 4.674 | 4.730 | 4.674 | 4.703 | 711,240 | +0.00(+0.00%) |
Aug 01, 2012 | 4.683 | 4.729 | 4.649 | 4.703 | 642,791 | +0.03(+0.63%) |
Jul 31, 2012 | 4.632 | 4.695 | 4.632 | 4.674 | 995,066 | +0.04(+0.90%) |
Jul 30, 2012 | 4.779 | 4.791 | 4.561 | 4.632 | 2,416,683 | -0.16(-3.32%) |
Jul 27, 2012 | 4.842 | 4.846 | 4.791 | 4.791 | 557,839 | -0.01(-0.30%) |
Jul 26, 2012 | 4.789 | 4.827 | 4.789 | 4.806 | 673,077 | +0.00(+0.09%) |
Jul 25, 2012 | 4.818 | 4.823 | 4.769 | 4.802 | 868,428 | +0.00(+0.09%) |
Jul 24, 2012 | 4.823 | 4.827 | 4.785 | 4.798 | 750,414 | -0.03(-0.60%) |
Jul 23, 2012 | 4.764 | 4.827 | 4.764 | 4.827 | 805,480 | +0.03(+0.69%) |
Jul 20, 2012 | 4.818 | 4.818 | 4.764 | 4.793 | 774,408 | +0.02(+0.35%) |
Jul 19, 2012 | 4.818 | 4.818 | 4.777 | 4.777 | 652,945 | -0.02(-0.35%) |
Jul 18, 2012 | 4.777 | 4.818 | 4.764 | 4.793 | 879,707 | +0.01(+0.17%) |
Jul 17, 2012 | 4.769 | 4.785 | 4.756 | 4.785 | 687,410 | +0.02(+0.52%) |
Jul 16, 2012 | 4.793 | 4.793 | 4.723 | 4.760 | 1,037,810 | +0.02(+0.35%) |
Jul 13, 2012 | 4.723 | 4.744 | 4.719 | 4.744 | 403,802 | +0.01(+0.26%) |
Jul 12, 2012 | 4.719 | 4.744 | 4.719 | 4.731 | 776,905 | +0.02(+0.53%) |
Jul 11, 2012 | 4.723 | 4.744 | 4.685 | 4.706 | 626,122 | -0.02(-0.53%) |
Jul 10, 2012 | 4.714 | 4.740 | 4.710 | 4.731 | 884,124 | +0.02(+0.44%) |
Jul 09, 2012 | 4.677 | 4.710 | 4.677 | 4.710 | 760,750 | +0.04(+0.80%) |
Jul 06, 2012 | 4.656 | 4.685 | 4.656 | 4.673 | 446,649 | -0.01(-0.18%) |
Jul 05, 2012 | 4.669 | 4.681 | 4.648 | 4.681 | 511,730 | +0.02(+0.36%) |
Jul 03, 2012 | 4.660 | 4.665 | 4.644 | 4.665 | 252,707 | +0.01(+0.27%) |
Jul 02, 2012 | 4.660 | 4.660 | 4.635 | 4.652 | 452,086 | +0.02(+0.54%) |
Jun 29, 2012 | 4.665 | 4.665 | 4.623 | 4.627 | 649,061 | +0.00(+0.09%) |
Jun 28, 2012 | 4.640 | 4.665 | 4.615 | 4.623 | 502,689 | -0.01(-0.18%) |
Jun 27, 2012 | 4.665 | 4.681 | 4.627 | 4.631 | 578,713 | -0.01(-0.31%) |
Jun 26, 2012 | 4.633 | 4.650 | 4.621 | 4.646 | 564,603 | +0.01(+0.12%) |
Jun 25, 2012 | 4.621 | 4.654 | 4.596 | 4.640 | 601,169 | +0.00(+0.05%) |
Jun 22, 2012 | 4.609 | 4.650 | 4.609 | 4.638 | 371,910 | +0.02(+0.36%) |
Jun 21, 2012 | 4.654 | 4.654 | 4.596 | 4.621 | 573,525 | -0.02(-0.53%) |
Jun 20, 2012 | 4.621 | 4.654 | 4.592 | 4.646 | 631,880 | +0.00(+0.00%) |
Jun 19, 2012 | 4.609 | 4.654 | 4.609 | 4.646 | 794,094 | +0.03(+0.63%) |
Jun 18, 2012 | 4.592 | 4.629 | 4.571 | 4.617 | 571,654 | +0.02(+0.34%) |
Jun 15, 2012 | 4.621 | 4.629 | 4.596 | 4.601 | 529,662 | +0.00(+0.02%) |
Jun 14, 2012 | 4.600 | 4.625 | 4.584 | 4.600 | 571,616 | +0.00(+0.09%) |
Jun 13, 2012 | 4.580 | 4.609 | 4.551 | 4.596 | 610,236 | +0.05(+1.00%) |
Jun 12, 2012 | 4.575 | 4.629 | 4.542 | 4.551 | 663,935 | -0.05(-0.99%) |
Jun 11, 2012 | 4.613 | 4.621 | 4.551 | 4.596 | 820,476 | +0.02(+0.54%) |
Jun 08, 2012 | 4.534 | 4.571 | 4.509 | 4.571 | 513,449 | +0.05(+1.10%) |
Jun 07, 2012 | 4.497 | 4.530 | 4.493 | 4.522 | 490,084 | +0.02(+0.37%) |
Jun 06, 2012 | 4.489 | 4.518 | 4.480 | 4.505 | 641,677 | +0.03(+0.65%) |
Jun 05, 2012 | 4.480 | 4.492 | 4.451 | 4.476 | 540,423 | +0.00(+0.00%) |
Jun 04, 2012 | 4.530 | 4.530 | 4.439 | 4.476 | 548,359 | -0.03(-0.64%) |
Jun 01, 2012 | 4.455 | 4.522 | 4.427 | 4.505 | 704,721 | +0.04(+0.93%) |
May 31, 2012 | 4.480 | 4.505 | 4.447 | 4.464 | 394,422 | +0.00(+0.09%) |
May 30, 2012 | 4.493 | 4.506 | 4.443 | 4.460 | 713,213 | -0.07(-1.55%) |
May 29, 2012 | 4.493 | 4.530 | 4.472 | 4.530 | 906,685 | +0.05(+1.06%) |
May 25, 2012 | 4.499 | 4.499 | 4.470 | 4.482 | 626,948 | -0.01(-0.27%) |
May 24, 2012 | 4.499 | 4.503 | 4.474 | 4.495 | 567,095 | -0.00(-0.09%) |
May 23, 2012 | 4.478 | 4.499 | 4.470 | 4.499 | 575,456 | +0.00(+0.09%) |
May 22, 2012 | 4.470 | 4.503 | 4.462 | 4.495 | 766,883 | +0.04(+0.83%) |
May 21, 2012 | 4.454 | 4.478 | 4.449 | 4.458 | 562,652 | -0.00(-0.09%) |
May 18, 2012 | 4.482 | 4.482 | 4.449 | 4.462 | 500,949 | -0.02(-0.46%) |
May 17, 2012 | 4.462 | 4.503 | 4.449 | 4.482 | 633,107 | +0.00(+0.00%) |
May 16, 2012 | 4.482 | 4.491 | 4.449 | 4.482 | 509,638 | +0.00(+0.00%) |
May 15, 2012 | 4.454 | 4.499 | 4.441 | 4.482 | 553,733 | +0.06(+1.40%) |
May 14, 2012 | 4.433 | 4.458 | 4.384 | 4.421 | 617,972 | -0.04(-0.92%) |
May 11, 2012 | 4.474 | 4.503 | 4.449 | 4.462 | 701,542 | -0.03(-0.64%) |
May 10, 2012 | 4.441 | 4.507 | 4.425 | 4.491 | 1,043,112 | +0.10(+2.34%) |
May 09, 2012 | 4.400 | 4.421 | 4.380 | 4.388 | 696,090 | -0.03(-0.74%) |
May 08, 2012 | 4.425 | 4.433 | 4.375 | 4.421 | 620,774 | -0.02(-0.46%) |
May 07, 2012 | 4.404 | 4.458 | 4.363 | 4.441 | 720,911 | +0.05(+1.12%) |
May 04, 2012 | 4.417 | 4.433 | 4.380 | 4.392 | 414,950 | -0.01(-0.28%) |
May 03, 2012 | 4.400 | 4.429 | 4.382 | 4.404 | 460,745 | +0.02(+0.37%) |
May 02, 2012 | 4.371 | 4.429 | 4.359 | 4.388 | 773,974 | -0.01(-0.24%) |
May 01, 2012 | 4.445 | 4.449 | 4.380 | 4.398 | 719,522 | -0.04(-0.92%) |
Apr 30, 2012 | 4.400 | 4.458 | 4.388 | 4.439 | 718,525 | +0.03(+0.70%) |
Apr 27, 2012 | 4.437 | 4.458 | 4.404 | 4.408 | 563,217 | -0.04(-0.92%) |
Apr 26, 2012 | 4.462 | 4.466 | 4.384 | 4.449 | 930,051 | -0.01(-0.32%) |
Apr 25, 2012 | 4.427 | 4.488 | 4.427 | 4.464 | 623,845 | +0.04(+0.84%) |
Apr 24, 2012 | 4.398 | 4.431 | 4.378 | 4.427 | 633,620 | +0.01(+0.27%) |
Apr 23, 2012 | 4.354 | 4.435 | 4.354 | 4.415 | 768,661 | +0.03(+0.75%) |
Apr 20, 2012 | 4.374 | 4.407 | 4.329 | 4.382 | 739,218 | +0.05(+1.23%) |
Apr 19, 2012 | 4.288 | 4.362 | 4.272 | 4.329 | 806,604 | +0.05(+1.15%) |
Apr 18, 2012 | 4.251 | 4.292 | 4.231 | 4.280 | 662,519 | +0.04(+0.87%) |
Apr 17, 2012 | 4.239 | 4.288 | 4.223 | 4.243 | 531,438 | +0.02(+0.58%) |
Apr 16, 2012 | 4.247 | 4.268 | 4.215 | 4.219 | 489,569 | -0.04(-1.05%) |
Apr 13, 2012 | 4.223 | 4.268 | 4.206 | 4.264 | 563,512 | +0.04(+1.07%) |
Apr 12, 2012 | 4.165 | 4.219 | 4.153 | 4.219 | 545,901 | +0.07(+1.67%) |
Apr 11, 2012 | 4.165 | 4.198 | 4.133 | 4.149 | 769,046 | +0.02(+0.50%) |
Apr 10, 2012 | 4.182 | 4.227 | 4.129 | 4.129 | 1,250,540 | -0.04(-0.98%) |
Apr 09, 2012 | 4.210 | 4.223 | 4.149 | 4.170 | 890,996 | -0.04(-1.07%) |
Apr 05, 2012 | 4.219 | 4.268 | 4.190 | 4.215 | 769,515 | +0.00(+0.10%) |
Apr 04, 2012 | 4.178 | 4.231 | 4.153 | 4.210 | 867,238 | +0.05(+1.28%) |
Apr 03, 2012 | 4.239 | 4.239 | 4.129 | 4.157 | 1,289,400 | -0.06(-1.36%) |
Apr 02, 2012 | 4.129 | 4.239 | 4.129 | 4.215 | 1,327,665 | +0.09(+2.08%) |
Mar 30, 2012 | 4.157 | 4.186 | 4.116 | 4.129 | 2,101,070 | -0.04(-0.98%) |
Mar 29, 2012 | 4.247 | 4.272 | 4.145 | 4.170 | 2,052,832 | -0.09(-2.11%) |
Mar 28, 2012 | 4.362 | 4.378 | 4.259 | 4.259 | 1,212,197 | -0.12(-2.66%) |
Mar 27, 2012 | 4.283 | 4.376 | 4.283 | 4.376 | 1,136,250 | +0.07(+1.51%) |
Mar 26, 2012 | 4.392 | 4.408 | 4.311 | 4.311 | 1,026,632 | -0.08(-1.85%) |
Mar 23, 2012 | 4.287 | 4.404 | 4.283 | 4.392 | 850,632 | +0.09(+1.98%) |
Mar 22, 2012 | 4.230 | 4.339 | 4.226 | 4.307 | 1,181,063 | +0.06(+1.34%) |
Mar 21, 2012 | 4.230 | 4.278 | 4.218 | 4.250 | 1,702,330 | -0.00(-0.10%) |
Mar 20, 2012 | 4.254 | 4.339 | 4.112 | 4.254 | 3,846,018 | -0.09(-1.97%) |
Mar 19, 2012 | 4.486 | 4.486 | 4.331 | 4.339 | 2,950,014 | -0.17(-3.87%) |
Mar 16, 2012 | 4.522 | 4.547 | 4.514 | 4.514 | 1,186,064 | -0.01(-0.27%) |
Mar 15, 2012 | 4.522 | 4.538 | 4.502 | 4.526 | 862,182 | +0.00(+0.09%) |
Mar 14, 2012 | 4.563 | 4.567 | 4.516 | 4.522 | 872,893 | -0.04(-0.89%) |
Mar 13, 2012 | 4.608 | 4.624 | 4.555 | 4.563 | 894,160 | -0.01(-0.27%) |
Mar 12, 2012 | 4.608 | 4.624 | 4.547 | 4.575 | 877,483 | +0.01(+0.18%) |
Mar 09, 2012 | 4.551 | 4.571 | 4.534 | 4.567 | 606,605 | +0.04(+0.81%) |
Mar 08, 2012 | 4.555 | 4.571 | 4.526 | 4.530 | 430,260 | -0.03(-0.62%) |
Mar 07, 2012 | 4.510 | 4.567 | 4.500 | 4.559 | 556,998 | +0.06(+1.26%) |
Mar 06, 2012 | 4.571 | 4.571 | 4.482 | 4.502 | 1,035,189 | -0.06(-1.34%) |
Mar 05, 2012 | 4.567 | 4.591 | 4.559 | 4.563 | 626,371 | -0.02(-0.36%) |
Mar 02, 2012 | 4.604 | 4.608 | 4.567 | 4.579 | 614,412 | -0.01(-0.18%) |