Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.853 | 5.860 | 5.759 | 5.815 | 0 | -0.04(-0.64%) |
Apr 29, 2013 | 5.815 | 5.853 | 5.763 | 5.853 | 2,694,539 | +0.07(+1.17%) |
Apr 26, 2013 | 5.770 | 5.800 | 5.770 | 5.785 | 1,804,084 | +0.01(+0.13%) |
Apr 25, 2013 | 5.770 | 5.815 | 5.710 | 5.778 | 2,415,257 | +0.10(+1.79%) |
Apr 24, 2013 | 5.748 | 5.748 | 5.672 | 5.676 | 1,584,590 | -0.07(-1.24%) |
Apr 23, 2013 | 5.785 | 5.785 | 5.672 | 5.748 | 1,873,849 | +0.00(+0.00%) |
Apr 22, 2013 | 5.710 | 5.778 | 5.646 | 5.748 | 1,900,449 | +0.08(+1.32%) |
Apr 19, 2013 | 5.627 | 5.695 | 5.605 | 5.672 | 1,502,282 | +0.05(+0.94%) |
Apr 18, 2013 | 5.620 | 5.650 | 5.507 | 5.620 | 2,297,629 | +0.02(+0.40%) |
Apr 17, 2013 | 5.590 | 5.605 | 5.492 | 5.597 | 2,205,295 | +0.00(+0.00%) |
Apr 16, 2013 | 5.612 | 5.665 | 5.560 | 5.597 | 2,163,064 | +0.01(+0.13%) |
Apr 15, 2013 | 5.800 | 5.823 | 5.500 | 5.590 | 3,991,360 | -0.21(-3.63%) |
Apr 12, 2013 | 5.785 | 5.860 | 5.710 | 5.800 | 3,164,317 | +0.05(+0.91%) |
Apr 11, 2013 | 5.718 | 5.819 | 5.710 | 5.748 | 2,681,717 | +0.04(+0.66%) |
Apr 10, 2013 | 5.552 | 5.729 | 5.522 | 5.710 | 3,952,001 | +0.19(+3.40%) |
Apr 09, 2013 | 5.507 | 5.582 | 5.500 | 5.522 | 1,703,919 | +0.03(+0.55%) |
Apr 08, 2013 | 5.485 | 5.515 | 5.425 | 5.492 | 1,844,855 | +0.02(+0.41%) |
Apr 05, 2013 | 5.455 | 5.492 | 5.432 | 5.470 | 1,746,053 | -0.03(-0.55%) |
Apr 04, 2013 | 5.507 | 5.533 | 5.447 | 5.500 | 2,716,542 | +0.03(+0.55%) |
Apr 03, 2013 | 5.552 | 5.552 | 5.440 | 5.470 | 1,846,889 | -0.08(-1.49%) |
Apr 02, 2013 | 5.530 | 5.590 | 5.507 | 5.552 | 2,268,183 | +0.04(+0.68%) |
Apr 01, 2013 | 5.515 | 5.537 | 5.462 | 5.515 | 2,484,934 | +0.03(+0.55%) |
Mar 28, 2013 | 5.455 | 5.515 | 5.417 | 5.485 | 1,565,543 | +0.05(+0.97%) |
Mar 27, 2013 | 5.417 | 5.447 | 5.312 | 5.432 | 2,619,152 | -0.02(-0.28%) |
Mar 26, 2013 | 5.522 | 5.537 | 5.417 | 5.447 | 1,606,642 | -0.07(-1.23%) |
Mar 25, 2013 | 5.507 | 5.515 | 5.455 | 5.515 | 1,359,888 | +0.04(+0.69%) |
Mar 22, 2013 | 5.522 | 5.530 | 5.462 | 5.477 | 1,654,103 | -0.02(-0.41%) |
Mar 21, 2013 | 5.470 | 5.537 | 5.455 | 5.500 | 2,379,980 | +0.03(+0.55%) |
Mar 20, 2013 | 5.485 | 5.485 | 5.409 | 5.470 | 1,095,453 | +0.02(+0.41%) |
Mar 19, 2013 | 5.417 | 5.485 | 5.413 | 5.447 | 1,870,608 | +0.04(+0.69%) |
Mar 18, 2013 | 5.409 | 5.425 | 5.349 | 5.409 | 1,733,521 | -0.03(-0.55%) |
Mar 15, 2013 | 5.455 | 5.492 | 5.417 | 5.440 | 2,842,968 | +0.01(+0.12%) |
Mar 14, 2013 | 5.409 | 5.455 | 5.387 | 5.433 | 2,135,247 | +0.03(+0.57%) |
Mar 13, 2013 | 5.372 | 5.462 | 5.357 | 5.402 | 2,391,305 | +0.05(+0.84%) |
Mar 12, 2013 | 5.319 | 5.357 | 5.267 | 5.357 | 2,438,134 | +0.06(+1.13%) |
Mar 11, 2013 | 5.304 | 5.312 | 5.131 | 5.297 | 4,597,174 | -0.01(-0.14%) |
Mar 08, 2013 | 5.259 | 5.327 | 5.229 | 5.304 | 3,023,501 | +0.08(+1.58%) |
Mar 07, 2013 | 5.259 | 5.259 | 5.192 | 5.222 | 2,196,811 | -0.02(-0.29%) |
Mar 06, 2013 | 5.259 | 5.259 | 5.192 | 5.237 | 2,784,279 | -0.01(-0.14%) |
Mar 05, 2013 | 5.297 | 5.304 | 5.177 | 5.244 | 3,406,544 | +0.00(+0.00%) |
Mar 04, 2013 | 5.252 | 5.331 | 5.162 | 5.244 | 3,566,178 | +0.02(+0.43%) |
Mar 01, 2013 | 5.207 | 5.282 | 5.124 | 5.222 | 3,557,160 | -0.03(-0.57%) |
Feb 28, 2013 | 5.244 | 5.274 | 5.230 | 5.252 | 1,924,051 | +0.02(+0.42%) |
Feb 27, 2013 | 5.237 | 5.259 | 5.156 | 5.230 | 3,123,577 | +0.00(+0.00%) |
Feb 26, 2013 | 5.127 | 5.244 | 5.112 | 5.230 | 2,087,871 | +0.06(+1.14%) |
Feb 22, 2013 | 5.134 | 5.186 | 5.083 | 5.171 | 1,495,104 | +0.06(+1.15%) |
Feb 21, 2013 | 5.149 | 5.182 | 5.097 | 5.112 | 1,618,715 | -0.04(-0.71%) |
Feb 20, 2013 | 5.149 | 5.200 | 5.141 | 5.149 | 1,984,977 | +0.01(+0.14%) |
Feb 19, 2013 | 5.134 | 5.149 | 5.090 | 5.141 | 3,169,934 | +0.04(+0.72%) |
Feb 15, 2013 | 5.141 | 5.141 | 5.075 | 5.105 | 1,537,040 | +0.01(+0.14%) |
Feb 14, 2013 | 5.090 | 5.112 | 5.053 | 5.097 | 1,497,199 | +0.01(+0.29%) |
Feb 13, 2013 | 5.112 | 5.112 | 5.016 | 5.083 | 1,796,511 | +0.00(+0.00%) |
Feb 12, 2013 | 5.097 | 5.105 | 5.046 | 5.083 | 1,688,039 | +0.03(+0.58%) |
Feb 11, 2013 | 5.083 | 5.133 | 5.038 | 5.053 | 1,407,492 | -0.01(-0.15%) |
Feb 08, 2013 | 5.046 | 5.112 | 5.024 | 5.060 | 1,316,220 | +0.01(+0.29%) |
Feb 07, 2013 | 5.060 | 5.119 | 4.972 | 5.046 | 1,721,758 | +0.00(+0.00%) |
Feb 06, 2013 | 5.031 | 5.097 | 5.016 | 5.046 | 1,809,613 | +0.06(+1.18%) |
Feb 04, 2013 | 5.016 | 5.038 | 4.957 | 4.987 | 2,320,880 | -0.07(-1.38%) |
Feb 01, 2013 | 5.068 | 5.141 | 5.027 | 5.057 | 2,171,237 | -0.00(-0.07%) |
Jan 31, 2013 | 4.943 | 5.068 | 4.932 | 5.060 | 3,862,523 | +0.13(+2.53%) |
Jan 30, 2013 | 4.965 | 5.002 | 4.873 | 4.935 | 5,109,455 | -0.01(-0.30%) |
Jan 29, 2013 | 4.877 | 5.038 | 4.862 | 4.950 | 4,297,568 | +0.06(+1.20%) |
Jan 28, 2013 | 4.928 | 4.943 | 4.825 | 4.891 | 4,088,232 | -0.04(-0.89%) |
Jan 25, 2013 | 4.928 | 4.950 | 4.781 | 4.935 | 5,737,707 | -0.01(-0.15%) |
Jan 24, 2013 | 5.046 | 5.046 | 4.899 | 4.943 | 4,750,779 | -0.08(-1.61%) |
Jan 23, 2013 | 5.163 | 5.208 | 5.016 | 5.024 | 4,740,165 | -0.15(-2.98%) |
Jan 22, 2013 | 5.208 | 5.270 | 5.156 | 5.178 | 2,492,331 | -0.03(-0.56%) |
Jan 18, 2013 | 5.252 | 5.303 | 5.163 | 5.208 | 2,341,252 | -0.01(-0.14%) |
Jan 17, 2013 | 5.266 | 5.355 | 5.208 | 5.215 | 4,103,512 | -0.01(-0.14%) |
Jan 16, 2013 | 5.171 | 5.230 | 5.112 | 5.222 | 3,961,032 | +0.02(+0.42%) |
Jan 15, 2013 | 5.333 | 5.340 | 5.138 | 5.200 | 5,462,053 | -0.26(-4.72%) |
Jan 14, 2013 | 5.502 | 5.557 | 5.428 | 5.458 | 2,358,453 | -0.04(-0.80%) |
Jan 11, 2013 | 5.568 | 5.568 | 5.487 | 5.502 | 1,633,840 | -0.03(-0.53%) |
Jan 10, 2013 | 5.539 | 5.575 | 5.516 | 5.531 | 1,464,274 | -0.01(-0.13%) |
Jan 09, 2013 | 5.509 | 5.553 | 5.450 | 5.539 | 1,857,915 | +0.07(+1.21%) |
Jan 08, 2013 | 5.472 | 5.524 | 5.450 | 5.472 | 2,108,296 | +0.01(+0.27%) |
Jan 07, 2013 | 5.458 | 5.516 | 5.443 | 5.458 | 2,257,300 | +0.02(+0.41%) |
Jan 04, 2013 | 5.406 | 5.480 | 5.347 | 5.436 | 2,619,820 | +0.09(+1.65%) |
Jan 03, 2013 | 5.428 | 5.428 | 5.340 | 5.347 | 2,862,013 | -0.05(-0.95%) |
Jan 02, 2013 | 5.355 | 5.421 | 5.182 | 5.399 | 4,178,320 | +0.22(+4.19%) |
Dec 31, 2012 | 5.200 | 5.237 | 5.112 | 5.182 | 5,332,313 | -0.03(-0.63%) |
Dec 28, 2012 | 5.222 | 5.281 | 5.163 | 5.215 | 2,491,963 | -0.04(-0.70%) |
Dec 27, 2012 | 5.296 | 5.369 | 5.163 | 5.252 | 3,455,555 | -0.04(-0.83%) |
Dec 26, 2012 | 5.369 | 5.399 | 5.288 | 5.296 | 1,648,513 | -0.06(-1.10%) |
Dec 24, 2012 | 5.450 | 5.450 | 5.340 | 5.355 | 1,193,155 | -0.12(-2.15%) |
Dec 21, 2012 | 5.465 | 5.487 | 5.391 | 5.472 | 4,893,697 | -0.02(-0.40%) |
Dec 20, 2012 | 5.443 | 5.568 | 5.443 | 5.494 | 2,401,163 | +0.07(+1.36%) |
Dec 19, 2012 | 5.509 | 5.561 | 5.377 | 5.421 | 4,088,624 | -0.06(-1.07%) |
Dec 18, 2012 | 5.480 | 5.516 | 5.428 | 5.480 | 4,076,934 | +0.01(+0.13%) |
Dec 17, 2012 | 5.539 | 5.546 | 5.391 | 5.472 | 3,878,220 | -0.03(-0.53%) |
Dec 14, 2012 | 5.539 | 5.561 | 5.465 | 5.502 | 1,658,032 | -0.02(-0.40%) |
Dec 13, 2012 | 5.649 | 5.649 | 5.458 | 5.524 | 1,891,525 | -0.10(-1.70%) |
Dec 12, 2012 | 5.781 | 5.781 | 5.575 | 5.619 | 2,863,225 | -0.12(-2.05%) |
Dec 11, 2012 | 5.715 | 5.803 | 5.649 | 5.737 | 2,820,033 | +0.10(+1.83%) |
Dec 10, 2012 | 5.597 | 5.803 | 5.502 | 5.634 | 5,137,953 | +0.07(+1.26%) |
Dec 07, 2012 | 5.590 | 5.686 | 5.524 | 5.564 | 4,242,218 | +0.08(+1.54%) |
Dec 06, 2012 | 5.575 | 5.597 | 5.458 | 5.480 | 3,615,302 | -0.14(-2.49%) |
Dec 05, 2012 | 5.524 | 5.686 | 5.461 | 5.619 | 4,575,128 | +0.04(+0.66%) |
Dec 04, 2012 | 5.547 | 5.612 | 5.503 | 5.583 | 5,357,737 | -0.12(-2.03%) |
Nov 30, 2012 | 5.691 | 5.713 | 5.648 | 5.698 | 3,527,800 | +0.03(+0.51%) |
Nov 29, 2012 | 5.626 | 5.684 | 5.590 | 5.669 | 2,405,952 | +0.06(+1.16%) |
Nov 28, 2012 | 5.503 | 5.612 | 5.453 | 5.604 | 2,888,706 | +0.09(+1.70%) |
Nov 27, 2012 | 5.554 | 5.590 | 5.503 | 5.511 | 1,933,824 | -0.01(-0.26%) |
Nov 26, 2012 | 5.489 | 5.575 | 5.453 | 5.525 | 2,293,966 | +0.05(+0.86%) |
Nov 23, 2012 | 5.424 | 5.511 | 5.402 | 5.478 | 952,370 | +0.05(+0.86%) |
Nov 21, 2012 | 5.453 | 5.467 | 5.359 | 5.431 | 1,717,469 | +0.01(+0.27%) |
Nov 20, 2012 | 5.402 | 5.446 | 5.316 | 5.417 | 1,910,425 | +0.04(+0.67%) |
Nov 19, 2012 | 5.352 | 5.402 | 5.273 | 5.381 | 3,781,266 | +0.08(+1.50%) |
Nov 16, 2012 | 5.179 | 5.323 | 5.157 | 5.301 | 6,556,119 | +0.09(+1.80%) |
Nov 15, 2012 | 5.309 | 5.337 | 5.135 | 5.208 | 5,606,754 | -0.13(-2.43%) |
Nov 14, 2012 | 5.619 | 5.640 | 5.273 | 5.337 | 6,993,737 | -0.29(-5.13%) |
Nov 13, 2012 | 5.691 | 5.756 | 5.597 | 5.626 | 3,865,124 | -0.02(-0.38%) |
Nov 12, 2012 | 5.676 | 5.713 | 5.597 | 5.648 | 3,740,678 | -0.04(-0.76%) |
Nov 09, 2012 | 5.626 | 5.752 | 5.619 | 5.691 | 3,161,973 | +0.03(+0.51%) |
Nov 08, 2012 | 5.626 | 5.727 | 5.597 | 5.662 | 19,320,116 | +0.07(+1.29%) |
Nov 07, 2012 | 5.662 | 5.763 | 5.532 | 5.590 | 5,369,189 | -0.12(-2.15%) |
Nov 06, 2012 | 5.633 | 5.754 | 5.590 | 5.713 | 4,522,371 | +0.14(+2.59%) |
Nov 05, 2012 | 5.489 | 5.651 | 5.438 | 5.568 | 4,266,372 | +0.11(+1.98%) |
Nov 02, 2012 | 5.532 | 5.583 | 5.431 | 5.460 | 5,343,902 | -0.03(-0.54%) |
Nov 01, 2012 | 5.323 | 5.525 | 5.273 | 5.490 | 5,485,698 | +0.12(+2.23%) |
Oct 31, 2012 | 5.698 | 5.871 | 5.236 | 5.370 | 12,079,065 | -0.45(-7.74%) |
Oct 26, 2012 | 5.842 | 5.821 | 5.821 | 5.821 | 1,962,353 | -0.04(-0.62%) |
Oct 25, 2012 | 5.951 | 5.951 | 5.828 | 5.857 | 2,399,166 | -0.04(-0.61%) |
Oct 24, 2012 | 5.936 | 5.975 | 5.777 | 5.893 | 2,338,563 | +0.00(+0.00%) |
Oct 23, 2012 | 5.893 | 5.914 | 5.662 | 5.893 | 9,803,105 | -0.06(-0.96%) |
Oct 19, 2012 | 5.965 | 5.994 | 5.857 | 5.950 | 4,780,501 | +0.02(+0.36%) |
Oct 18, 2012 | 6.066 | 6.080 | 5.925 | 5.929 | 4,489,137 | -0.11(-1.79%) |
Oct 17, 2012 | 5.943 | 6.059 | 5.936 | 6.037 | 3,985,978 | +0.09(+1.58%) |
Oct 16, 2012 | 5.893 | 5.961 | 5.850 | 5.943 | 2,606,204 | +0.10(+1.73%) |
Oct 15, 2012 | 5.900 | 5.900 | 5.788 | 5.842 | 2,426,940 | -0.03(-0.49%) |
Oct 12, 2012 | 5.893 | 5.929 | 5.850 | 5.871 | 2,277,376 | -0.01(-0.25%) |
Oct 11, 2012 | 5.878 | 5.958 | 5.864 | 5.886 | 3,351,247 | +0.04(+0.74%) |
Oct 10, 2012 | 5.864 | 5.907 | 5.828 | 5.842 | 3,268,276 | +0.01(+0.25%) |
Oct 09, 2012 | 5.828 | 5.875 | 5.785 | 5.828 | 2,970,649 | +0.00(+0.00%) |
Oct 08, 2012 | 5.828 | 5.857 | 5.749 | 5.828 | 2,185,370 | +0.00(+0.00%) |
Oct 05, 2012 | 5.799 | 5.871 | 5.767 | 5.828 | 2,625,163 | +0.06(+1.06%) |
Oct 04, 2012 | 5.770 | 5.777 | 5.633 | 5.767 | 3,847,795 | +0.05(+0.82%) |
Oct 03, 2012 | 5.770 | 5.799 | 5.709 | 5.720 | 2,739,710 | -0.04(-0.75%) |
Oct 02, 2012 | 5.720 | 5.799 | 5.691 | 5.763 | 3,489,906 | +0.09(+1.65%) |
Oct 01, 2012 | 5.590 | 5.698 | 5.561 | 5.669 | 3,883,646 | +0.12(+2.08%) |
Sep 28, 2012 | 5.525 | 5.590 | 5.460 | 5.554 | 3,236,741 | +0.01(+0.26%) |
Sep 27, 2012 | 5.583 | 5.608 | 5.532 | 5.539 | 2,551,465 | +0.00(+0.00%) |
Sep 26, 2012 | 5.575 | 5.655 | 5.525 | 5.539 | 2,971,646 | -0.02(-0.39%) |
Sep 25, 2012 | 5.612 | 5.669 | 5.539 | 5.561 | 4,838,807 | -0.05(-0.90%) |
Sep 24, 2012 | 5.583 | 5.648 | 5.539 | 5.612 | 3,320,514 | +0.04(+0.78%) |
Sep 21, 2012 | 5.547 | 5.590 | 5.471 | 5.568 | 4,307,102 | +0.09(+1.58%) |
Sep 20, 2012 | 5.525 | 5.525 | 5.446 | 5.482 | 2,494,766 | -0.04(-0.65%) |
Sep 19, 2012 | 5.525 | 5.561 | 5.485 | 5.518 | 3,481,532 | +0.02(+0.39%) |
Sep 18, 2012 | 5.518 | 5.554 | 5.460 | 5.496 | 3,980,309 | -0.01(-0.26%) |
Sep 17, 2012 | 5.460 | 5.518 | 5.417 | 5.511 | 3,021,265 | +0.07(+1.33%) |
Sep 14, 2012 | 5.410 | 5.438 | 5.359 | 5.438 | 3,051,801 | +0.04(+0.80%) |
Sep 13, 2012 | 5.395 | 5.410 | 5.345 | 5.395 | 2,118,077 | +0.03(+0.54%) |
Sep 12, 2012 | 5.323 | 5.402 | 5.294 | 5.366 | 2,299,018 | +0.07(+1.36%) |
Sep 11, 2012 | 5.323 | 5.366 | 5.265 | 5.294 | 3,988,428 | +0.00(+0.00%) |
Sep 10, 2012 | 5.337 | 5.359 | 5.273 | 5.294 | 3,389,484 | -0.02(-0.41%) |
Sep 07, 2012 | 5.381 | 5.381 | 5.287 | 5.316 | 4,962,868 | -0.05(-0.94%) |
Sep 06, 2012 | 5.337 | 5.374 | 5.301 | 5.366 | 5,038,276 | +0.05(+1.02%) |
Sep 05, 2012 | 5.294 | 5.328 | 5.236 | 5.312 | 4,173,304 | +0.03(+0.61%) |
Sep 04, 2012 | 5.223 | 5.301 | 5.202 | 5.280 | 3,715,988 | +0.08(+1.49%) |
Aug 31, 2012 | 5.216 | 5.237 | 5.167 | 5.202 | 1,732,523 | +0.01(+0.14%) |
Aug 30, 2012 | 5.195 | 5.202 | 5.160 | 5.195 | 1,687,442 | -0.00(-0.07%) |
Aug 29, 2012 | 5.230 | 5.237 | 5.195 | 5.198 | 1,587,514 | -0.02(-0.34%) |
Aug 27, 2012 | 5.202 | 5.251 | 5.145 | 5.216 | 3,333,503 | +0.06(+1.10%) |
Aug 24, 2012 | 5.273 | 5.273 | 5.145 | 5.160 | 4,057,354 | -0.02(-0.34%) |
Aug 23, 2012 | 5.131 | 5.209 | 5.124 | 5.177 | 1,747,481 | +0.02(+0.34%) |
Aug 22, 2012 | 5.195 | 5.202 | 5.131 | 5.160 | 2,779,306 | -0.02(-0.41%) |
Aug 21, 2012 | 5.209 | 5.301 | 5.160 | 5.181 | 3,256,122 | +0.02(+0.41%) |
Aug 20, 2012 | 5.216 | 5.216 | 5.124 | 5.160 | 2,656,964 | -0.04(-0.68%) |
Aug 17, 2012 | 5.181 | 5.216 | 5.103 | 5.195 | 2,331,334 | +0.03(+0.55%) |
Aug 16, 2012 | 5.216 | 5.216 | 5.124 | 5.167 | 3,242,246 | -0.02(-0.41%) |
Aug 15, 2012 | 5.068 | 5.195 | 5.068 | 5.188 | 4,378,598 | +0.13(+2.66%) |
Aug 14, 2012 | 5.054 | 5.117 | 5.011 | 5.054 | 3,048,376 | +0.04(+0.70%) |
Aug 13, 2012 | 5.018 | 5.032 | 4.997 | 5.018 | 2,268,476 | +0.02(+0.42%) |
Aug 10, 2012 | 4.983 | 5.018 | 4.948 | 4.997 | 3,031,736 | +0.05(+1.00%) |
Aug 09, 2012 | 4.969 | 5.022 | 4.905 | 4.948 | 2,421,171 | -0.03(-0.57%) |
Aug 08, 2012 | 4.898 | 5.025 | 4.877 | 4.976 | 3,207,691 | +0.08(+1.59%) |
Aug 07, 2012 | 4.912 | 4.948 | 4.884 | 4.898 | 4,204,947 | -0.01(-0.14%) |
Aug 06, 2012 | 4.884 | 4.940 | 4.849 | 4.905 | 3,225,147 | +0.02(+0.43%) |
Aug 03, 2012 | 4.877 | 5.004 | 4.863 | 4.884 | 5,153,588 | +0.16(+3.44%) |
Aug 02, 2012 | 4.700 | 4.743 | 4.658 | 4.721 | 1,915,409 | +0.03(+0.60%) |
Aug 01, 2012 | 4.827 | 4.842 | 4.658 | 4.693 | 3,260,978 | -0.11(-2.21%) |
Jul 31, 2012 | 4.863 | 4.905 | 4.792 | 4.799 | 2,992,535 | -0.04(-0.88%) |
Jul 30, 2012 | 4.834 | 4.895 | 4.778 | 4.842 | 2,066,435 | +0.03(+0.59%) |
Jul 27, 2012 | 4.799 | 4.849 | 4.743 | 4.813 | 1,650,449 | +0.06(+1.19%) |
Jul 26, 2012 | 4.778 | 4.803 | 4.700 | 4.757 | 2,074,767 | +0.00(+0.00%) |
Jul 25, 2012 | 4.693 | 4.764 | 4.651 | 4.757 | 3,455,768 | +0.11(+2.28%) |
Jul 24, 2012 | 4.721 | 4.750 | 4.630 | 4.651 | 2,936,933 | -0.06(-1.20%) |
Jul 23, 2012 | 4.665 | 4.728 | 4.587 | 4.707 | 2,561,675 | +0.01(+0.23%) |
Jul 20, 2012 | 4.813 | 4.834 | 4.686 | 4.697 | 3,481,067 | -0.14(-2.99%) |
Jul 19, 2012 | 4.842 | 4.891 | 4.778 | 4.842 | 2,510,864 | -0.01(-0.15%) |
Jul 18, 2012 | 4.969 | 4.976 | 4.820 | 4.849 | 3,648,168 | -0.11(-2.28%) |
Jul 17, 2012 | 4.926 | 5.018 | 4.905 | 4.962 | 5,031,664 | +0.05(+1.08%) |
Jul 16, 2012 | 4.827 | 4.940 | 4.806 | 4.909 | 3,313,876 | +0.09(+1.83%) |
Jul 13, 2012 | 4.806 | 4.849 | 4.806 | 4.820 | 1,495,967 | +0.02(+0.44%) |
Jul 12, 2012 | 4.778 | 4.827 | 4.771 | 4.799 | 2,579,414 | +0.00(+0.00%) |
Jul 11, 2012 | 4.820 | 4.834 | 4.778 | 4.799 | 2,354,220 | -0.03(-0.59%) |
Jul 10, 2012 | 4.820 | 4.856 | 4.806 | 4.827 | 2,897,549 | +0.04(+0.74%) |
Jul 09, 2012 | 4.799 | 4.813 | 4.785 | 4.792 | 2,424,507 | +0.01(+0.22%) |
Jul 06, 2012 | 4.771 | 4.820 | 4.736 | 4.781 | 2,484,972 | +0.01(+0.22%) |
Jul 05, 2012 | 4.771 | 4.827 | 4.771 | 4.771 | 1,952,596 | -0.02(-0.44%) |
Jul 03, 2012 | 4.771 | 4.806 | 4.750 | 4.792 | 1,649,110 | +0.04(+0.89%) |
Jul 02, 2012 | 4.700 | 4.750 | 4.672 | 4.750 | 2,633,428 | +0.06(+1.36%) |
Jun 29, 2012 | 4.707 | 4.721 | 4.658 | 4.686 | 2,213,354 | +0.01(+0.15%) |
Jun 28, 2012 | 4.644 | 4.700 | 4.622 | 4.679 | 1,928,466 | +0.03(+0.61%) |
Jun 27, 2012 | 4.601 | 4.672 | 4.594 | 4.651 | 1,459,231 | +0.05(+1.08%) |
Jun 26, 2012 | 4.630 | 4.658 | 4.580 | 4.601 | 1,676,000 | -0.01(-0.31%) |
Jun 25, 2012 | 4.538 | 4.665 | 4.523 | 4.615 | 2,430,939 | +0.04(+0.77%) |
Jun 22, 2012 | 4.495 | 4.594 | 4.495 | 4.580 | 2,307,883 | +0.08(+1.81%) |
Jun 21, 2012 | 4.516 | 4.559 | 4.488 | 4.499 | 1,304,391 | -0.02(-0.39%) |
Jun 20, 2012 | 4.495 | 4.531 | 4.481 | 4.516 | 1,647,378 | +0.04(+0.79%) |
Jun 19, 2012 | 4.502 | 4.523 | 4.467 | 4.481 | 2,874,749 | -0.01(-0.16%) |
Jun 18, 2012 | 4.509 | 4.559 | 4.453 | 4.488 | 3,537,455 | -0.04(-0.94%) |
Jun 15, 2012 | 4.523 | 4.566 | 4.509 | 4.531 | 2,050,040 | -0.02(-0.47%) |
Jun 14, 2012 | 4.587 | 4.587 | 4.495 | 4.552 | 3,221,334 | -0.02(-0.46%) |
Jun 13, 2012 | 4.509 | 4.594 | 4.467 | 4.573 | 4,130,826 | +0.06(+1.41%) |
Jun 12, 2012 | 4.495 | 4.509 | 4.403 | 4.509 | 1,738,782 | +0.05(+1.03%) |
Jun 11, 2012 | 4.545 | 4.552 | 4.460 | 4.463 | 1,955,257 | -0.02(-0.55%) |
Jun 08, 2012 | 4.439 | 4.552 | 4.432 | 4.488 | 2,228,354 | +0.05(+1.11%) |
Jun 07, 2012 | 4.509 | 4.566 | 4.432 | 4.439 | 3,211,675 | -0.05(-1.10%) |
Jun 06, 2012 | 4.467 | 4.495 | 4.389 | 4.488 | 2,975,410 | +0.03(+0.63%) |
Jun 05, 2012 | 4.382 | 4.481 | 4.368 | 4.460 | 2,506,647 | +0.07(+1.61%) |
Jun 04, 2012 | 4.375 | 4.472 | 4.299 | 4.389 | 3,377,168 | +0.03(+0.63%) |
Jun 01, 2012 | 4.424 | 4.465 | 4.355 | 4.362 | 2,851,981 | -0.12(-2.62%) |
May 31, 2012 | 4.465 | 4.486 | 4.438 | 4.479 | 2,415,959 | +0.01(+0.15%) |
May 30, 2012 | 4.541 | 4.541 | 4.472 | 4.472 | 1,945,485 | -0.09(-1.97%) |
May 29, 2012 | 4.486 | 4.589 | 4.479 | 4.562 | 3,194,766 | +0.09(+2.01%) |
May 25, 2012 | 4.486 | 4.493 | 4.444 | 4.472 | 1,775,332 | -0.01(-0.15%) |
May 24, 2012 | 4.507 | 4.513 | 4.438 | 4.479 | 2,502,959 | -0.03(-0.61%) |
May 23, 2012 | 4.458 | 4.513 | 4.396 | 4.507 | 3,325,529 | +0.02(+0.46%) |
May 22, 2012 | 4.451 | 4.513 | 4.424 | 4.486 | 7,538,720 | +0.06(+1.25%) |
May 21, 2012 | 4.286 | 4.438 | 4.286 | 4.431 | 2,777,445 | +0.17(+3.88%) |
May 18, 2012 | 4.313 | 4.320 | 4.251 | 4.265 | 2,208,172 | -0.06(-1.44%) |
May 17, 2012 | 4.389 | 4.410 | 4.320 | 4.327 | 2,306,642 | -0.07(-1.57%) |
May 16, 2012 | 4.403 | 4.438 | 4.382 | 4.396 | 1,480,025 | -0.01(-0.16%) |
May 15, 2012 | 4.486 | 4.507 | 4.382 | 4.403 | 3,965,988 | -0.08(-1.85%) |
May 14, 2012 | 4.465 | 4.500 | 4.438 | 4.486 | 3,323,722 | +0.00(+0.00%) |
May 11, 2012 | 4.438 | 4.486 | 4.424 | 4.486 | 2,580,057 | +0.03(+0.78%) |
May 10, 2012 | 4.444 | 4.465 | 4.417 | 4.451 | 2,049,048 | +0.03(+0.62%) |
May 09, 2012 | 4.438 | 4.458 | 4.424 | 4.424 | 2,946,864 | -0.03(-0.77%) |
May 08, 2012 | 4.403 | 4.465 | 4.368 | 4.458 | 2,715,624 | +0.04(+0.94%) |
May 07, 2012 | 4.341 | 4.438 | 4.299 | 4.417 | 2,711,629 | +0.06(+1.27%) |
May 04, 2012 | 4.348 | 4.417 | 4.313 | 4.362 | 2,088,296 | +0.06(+1.44%) |
May 03, 2012 | 4.293 | 4.355 | 4.279 | 4.299 | 1,420,438 | +0.02(+0.56%) |
May 02, 2012 | 4.293 | 4.313 | 4.237 | 4.275 | 1,574,233 | -0.04(-0.88%) |