Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.680 | 4.680 | 4.430 | 4.440 | 8,700 | -0.01(-0.22%) |
Apr 29, 2013 | 4.330 | 4.450 | 4.330 | 4.450 | 1,313 | +0.08(+1.83%) |
Apr 26, 2013 | 4.370 | 4.370 | 4.370 | 4.370 | 2,098 | -0.01(-0.23%) |
Apr 25, 2013 | 4.390 | 4.450 | 4.380 | 4.380 | 40,417 | +0.03(+0.69%) |
Apr 24, 2013 | 4.200 | 4.350 | 4.200 | 4.350 | 6,377 | +0.23(+5.58%) |
Apr 23, 2013 | 4.250 | 4.250 | 4.080 | 4.120 | 9,085 | -0.14(-3.29%) |
Apr 22, 2013 | 4.260 | 4.260 | 4.260 | 4.260 | 0 | +0.00(+0.00%) |
Apr 19, 2013 | 4.260 | 4.260 | 4.260 | 0 | +0.00(+0.00%) | |
Apr 18, 2013 | 4.440 | 4.450 | 4.260 | 4.260 | 15,279 | -0.35(-7.59%) |
Apr 17, 2013 | 4.750 | 4.750 | 4.610 | 4.610 | 1,500 | -0.21(-4.36%) |
Apr 16, 2013 | 4.820 | 4.820 | 4.820 | 0 | +0.00(+0.00%) | |
Apr 15, 2013 | 4.900 | 4.900 | 4.820 | 4.820 | 300 | -0.13(-2.63%) |
Apr 12, 2013 | 5.000 | 5.000 | 4.910 | 4.950 | 2,201 | -0.05(-1.00%) |
Apr 11, 2013 | 4.930 | 5.000 | 4.930 | 5.000 | 4,070 | +0.16(+3.31%) |
Apr 10, 2013 | 4.800 | 4.850 | 4.800 | 4.840 | 2,178 | +0.03(+0.62%) |
Apr 09, 2013 | 4.750 | 4.820 | 4.750 | 4.810 | 2,779 | +0.13(+2.78%) |
Apr 08, 2013 | 4.690 | 4.690 | 4.680 | 4.680 | 1,522 | -0.12(-2.50%) |
Apr 05, 2013 | 4.800 | 4.800 | 4.800 | 0 | +0.00(+0.00%) | |
Apr 04, 2013 | 4.800 | 4.800 | 4.800 | 4.800 | 1,305 | -0.06(-1.23%) |
Apr 03, 2013 | 5.060 | 5.060 | 4.860 | 4.860 | 12,897 | -0.25(-4.89%) |
Apr 02, 2013 | 5.120 | 5.120 | 5.070 | 5.110 | 11,269 | +0.00(+0.00%) |
Apr 01, 2013 | 5.010 | 5.110 | 5.010 | 5.110 | 2,200 | +0.11(+2.20%) |
Mar 28, 2013 | 5.000 | 5.000 | 5.000 | 0 | +0.09(+1.83%) | |
Mar 27, 2013 | 4.910 | 4.910 | 4.910 | 4.910 | 1,084 | +0.01(+0.20%) |
Mar 26, 2013 | 4.900 | 4.900 | 4.900 | 4.900 | 1,570 | -0.08(-1.61%) |
Mar 25, 2013 | 5.000 | 5.000 | 4.980 | 4.980 | 4,917 | -0.03(-0.60%) |
Mar 22, 2013 | 5.010 | 5.010 | 5.010 | 0 | +0.00(+0.00%) | |
Mar 21, 2013 | 5.010 | 5.010 | 5.010 | 0 | +0.00(+0.00%) | |
Mar 20, 2013 | 5.010 | 5.010 | 5.010 | 5.010 | 2,232 | +0.01(+0.20%) |
Mar 19, 2013 | 4.910 | 5.000 | 4.910 | 5.000 | 4,838 | -0.05(-0.99%) |
Mar 18, 2013 | 5.050 | 5.050 | 5.050 | 5.050 | 4,293 | -0.01(-0.20%) |
Mar 15, 2013 | 5.060 | 5.060 | 5.060 | 5.060 | 4,735 | +0.00(+0.00%) |
Mar 14, 2013 | 5.060 | 5.060 | 5.060 | 5.060 | 5,660 | +0.03(+0.60%) |
Mar 13, 2013 | 5.030 | 5.030 | 5.030 | 5.030 | 0 | +0.00(+0.00%) |
Mar 12, 2013 | 5.030 | 5.030 | 5.030 | 5.030 | 2,385 | -0.05(-0.98%) |
Mar 11, 2013 | 5.100 | 5.100 | 5.080 | 5.080 | 4,530 | +0.03(+0.59%) |
Mar 08, 2013 | 5.000 | 5.050 | 5.000 | 5.050 | 900 | +0.09(+1.81%) |
Mar 07, 2013 | 4.960 | 4.960 | 4.960 | 4.960 | 305 | +0.09(+1.85%) |
Mar 06, 2013 | 5.010 | 5.010 | 4.870 | 4.870 | 1,737 | -0.13(-2.60%) |
Mar 05, 2013 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |
Mar 04, 2013 | 4.950 | 5.000 | 4.900 | 5.000 | 25,641 | +0.10(+2.04%) |
Mar 01, 2013 | 4.900 | 4.900 | 4.900 | 0 | +0.00(+0.00%) | |
Feb 28, 2013 | 5.000 | 5.000 | 4.900 | 4.900 | 1,096 | -0.10(-2.00%) |
Feb 27, 2013 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |
Feb 26, 2013 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | -0.10(-1.96%) |
Feb 22, 2013 | 5.100 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) |
Feb 21, 2013 | 5.100 | 5.110 | 5.050 | 5.100 | 3,477 | -0.05(-0.97%) |
Feb 20, 2013 | 5.150 | 5.150 | 5.150 | 5.150 | 1,500 | +0.00(+0.00%) |
Feb 19, 2013 | 5.150 | 5.150 | 5.150 | 5.150 | 1,626 | -0.01(-0.19%) |
Feb 15, 2013 | 5.160 | 5.160 | 5.160 | 0 | +0.00(+0.00%) | |
Feb 14, 2013 | 5.160 | 5.160 | 5.160 | 0 | +0.00(+0.00%) | |
Feb 13, 2013 | 5.160 | 5.160 | 5.160 | 1 | +0.00(+0.00%) | |
Feb 12, 2013 | 5.160 | 5.160 | 5.160 | 0 | +0.00(+0.00%) | |
Feb 11, 2013 | 5.160 | 5.160 | 5.160 | 0 | +0.00(+0.00%) | |
Feb 08, 2013 | 5.200 | 5.200 | 5.160 | 5.160 | 2,261 | +0.05(+0.98%) |
Feb 07, 2013 | 5.180 | 5.180 | 5.110 | 5.110 | 563 | -0.17(-3.22%) |
Feb 06, 2013 | 5.140 | 5.280 | 5.140 | 5.280 | 5,723 | +0.10(+1.93%) |
Feb 04, 2013 | 5.180 | 5.180 | 5.180 | 5.180 | 100 | +0.03(+0.58%) |
Feb 01, 2013 | 5.010 | 5.150 | 5.010 | 5.150 | 2,601 | +0.09(+1.78%) |
Jan 31, 2013 | 5.140 | 5.140 | 5.060 | 5.060 | 300 | -0.06(-1.17%) |
Jan 30, 2013 | 5.120 | 5.120 | 5.120 | 5.120 | 493 | +0.00(+0.00%) |
Jan 29, 2013 | 5.060 | 5.120 | 4.980 | 5.120 | 8,623 | +0.00(+0.00%) |
Jan 28, 2013 | 5.200 | 5.200 | 5.120 | 5.120 | 2,678 | +0.02(+0.39%) |
Jan 25, 2013 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) | |
Jan 24, 2013 | 5.100 | 5.100 | 5.100 | 5.100 | 100 | +0.05(+0.99%) |
Jan 23, 2013 | 5.110 | 5.110 | 5.050 | 5.050 | 7,049 | +0.00(+0.00%) |
Jan 22, 2013 | 5.050 | 5.050 | 5.050 | 5.050 | 1,336 | -0.05(-0.98%) |
Jan 21, 2013 | 5.000 | 5.100 | 5.000 | 5.100 | 4,000 | +0.16(+3.24%) |
Jan 18, 2013 | 4.940 | 4.940 | 4.940 | 4.940 | 2,897 | +0.01(+0.20%) |
Jan 17, 2013 | 4.990 | 4.990 | 4.930 | 4.930 | 3,594 | -0.12(-2.38%) |
Jan 16, 2013 | 4.940 | 5.050 | 4.940 | 5.050 | 1,700 | +0.17(+3.48%) |
Jan 15, 2013 | 4.830 | 4.950 | 4.830 | 4.880 | 17,630 | -0.07(-1.41%) |
Jan 14, 2013 | 4.910 | 4.950 | 4.830 | 4.950 | 9,084 | +0.01(+0.20%) |
Jan 11, 2013 | 4.940 | 4.940 | 4.940 | 0 | +0.00(+0.00%) | |
Jan 10, 2013 | 4.940 | 4.940 | 4.940 | 5 | +0.00(+0.00%) | |
Jan 09, 2013 | 4.940 | 4.940 | 4.940 | 0 | +0.00(+0.00%) | |
Jan 08, 2013 | 4.830 | 4.940 | 4.830 | 4.940 | 4,300 | +0.19(+4.00%) |
Jan 07, 2013 | 4.610 | 4.850 | 4.510 | 4.750 | 1,738 | -0.05(-1.04%) |
Jan 04, 2013 | 4.740 | 4.800 | 4.740 | 4.800 | 1,200 | +0.14(+3.00%) |
Jan 03, 2013 | 4.660 | 4.660 | 4.660 | 4.660 | 225 | +0.05(+1.08%) |
Jan 02, 2013 | 4.650 | 4.610 | 4.610 | 4.610 | 577 | +0.01(+0.22%) |
Dec 31, 2012 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) | |
Dec 28, 2012 | 4.600 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) |
Dec 27, 2012 | 4.600 | 4.600 | 4.600 | 4.600 | 96 | +0.00(+0.00%) |
Dec 24, 2012 | 4.600 | 4.600 | 4.600 | 0 | +0.13(+2.91%) | |
Dec 21, 2012 | 4.470 | 4.470 | 4.470 | 4.470 | 448 | -0.04(-0.89%) |
Dec 20, 2012 | 4.510 | 4.510 | 4.510 | 4.510 | 2,108 | +0.00(+0.00%) |
Dec 19, 2012 | 4.510 | 4.520 | 4.510 | 4.510 | 8,576 | -0.09(-1.96%) |
Dec 18, 2012 | 4.430 | 4.600 | 4.430 | 4.600 | 6,586 | +0.19(+4.31%) |
Dec 17, 2012 | 4.450 | 4.450 | 4.410 | 4.410 | 1,154 | -0.02(-0.45%) |
Dec 14, 2012 | 4.430 | 4.430 | 4.430 | 0 | +0.00(+0.00%) | |
Dec 13, 2012 | 4.460 | 4.460 | 4.430 | 4.430 | 689 | -0.14(-3.06%) |
Dec 12, 2012 | 4.580 | 4.580 | 4.570 | 4.570 | 2,162 | +0.02(+0.44%) |
Dec 11, 2012 | 4.500 | 4.550 | 4.500 | 4.550 | 2,154 | +0.08(+1.79%) |
Dec 10, 2012 | 4.410 | 4.470 | 4.410 | 4.470 | 3,271 | +0.04(+0.90%) |
Dec 07, 2012 | 4.430 | 4.430 | 4.430 | 4.430 | 4,333 | -0.02(-0.45%) |
Dec 06, 2012 | 4.450 | 4.450 | 4.450 | 4.450 | 413 | +0.01(+0.23%) |
Dec 05, 2012 | 4.420 | 4.450 | 4.420 | 4.440 | 6,368 | +0.01(+0.23%) |
Dec 04, 2012 | 4.450 | 4.450 | 4.430 | 4.430 | 1,800 | -0.02(-0.45%) |
Nov 30, 2012 | 4.500 | 4.530 | 4.410 | 4.450 | 10,373 | +0.03(+0.68%) |
Nov 29, 2012 | 4.420 | 4.420 | 4.420 | 0 | +0.00(+0.00%) | |
Nov 28, 2012 | 4.420 | 4.430 | 4.420 | 4.420 | 4,598 | +0.01(+0.23%) |
Nov 27, 2012 | 4.410 | 4.410 | 4.410 | 4.410 | 1,355 | -0.04(-0.90%) |
Nov 26, 2012 | 4.400 | 4.450 | 4.400 | 4.450 | 4,161 | +0.05(+1.14%) |
Nov 24, 2012 | 4.400 | 4.400 | 4.400 | 0 | +0.00(+0.00%) | |
Nov 23, 2012 | 4.400 | 4.400 | 4.400 | 0 | +0.00(+0.00%) | |
Nov 22, 2012 | 4.400 | 4.400 | 4.400 | 0 | +0.00(+0.00%) | |
Nov 21, 2012 | 4.350 | 4.400 | 4.350 | 4.400 | 4,398 | +0.05(+1.15%) |
Nov 20, 2012 | 4.360 | 4.360 | 4.350 | 4.350 | 1,275 | -0.01(-0.23%) |
Nov 19, 2012 | 4.360 | 4.360 | 4.360 | 4.360 | 406 | -0.08(-1.80%) |
Nov 16, 2012 | 4.440 | 4.440 | 4.440 | 5 | +0.00(+0.00%) | |
Nov 15, 2012 | 4.630 | 4.630 | 4.440 | 4.440 | 13,900 | -0.31(-6.53%) |
Nov 14, 2012 | 4.690 | 4.750 | 4.690 | 4.750 | 1,200 | +0.15(+3.26%) |
Nov 13, 2012 | 4.680 | 4.680 | 4.600 | 4.600 | 3,300 | -0.01(-0.22%) |
Nov 12, 2012 | 4.610 | 4.610 | 4.610 | 4.610 | 0 | +0.00(+0.00%) |
Nov 09, 2012 | 4.610 | 4.610 | 4.600 | 4.610 | 10,300 | +0.02(+0.44%) |
Nov 08, 2012 | 4.610 | 4.610 | 4.590 | 4.590 | 5,907 | -0.13(-2.75%) |
Nov 07, 2012 | 4.700 | 4.720 | 4.700 | 4.720 | 600 | +0.00(+0.00%) |
Nov 06, 2012 | 4.710 | 4.720 | 4.710 | 4.720 | 2,168 | -0.01(-0.21%) |
Nov 05, 2012 | 4.800 | 4.800 | 4.720 | 4.730 | 2,473 | -0.11(-2.27%) |
Nov 02, 2012 | 4.840 | 4.840 | 4.840 | 0 | +0.00(+0.00%) | |
Nov 01, 2012 | 4.850 | 4.850 | 4.770 | 4.840 | 7,036 | +0.09(+1.89%) |
Oct 31, 2012 | 4.750 | 4.750 | 4.750 | 0 | +0.00(+0.00%) | |
Oct 30, 2012 | 4.750 | 4.750 | 4.750 | 0 | +0.00(+0.00%) | |
Oct 29, 2012 | 4.750 | 4.750 | 4.750 | 4.750 | 54 | +0.00(+0.00%) |
Oct 26, 2012 | 4.750 | 4.750 | 4.750 | 4.750 | 400 | -0.10(-2.06%) |
Oct 25, 2012 | 4.840 | 4.850 | 4.810 | 4.850 | 6,679 | +0.00(+0.00%) |
Oct 24, 2012 | 4.850 | 4.850 | 4.850 | 0 | +0.00(+0.00%) | |
Oct 23, 2012 | 4.950 | 4.950 | 4.850 | 4.850 | 4,100 | -0.16(-3.19%) |
Oct 19, 2012 | 5.010 | 5.010 | 5.010 | 5.010 | 0 | +0.00(+0.00%) |
Oct 18, 2012 | 5.020 | 5.020 | 5.010 | 5.010 | 6,700 | +0.00(+0.00%) |
Oct 17, 2012 | 5.020 | 5.020 | 5.010 | 5.010 | 12,215 | -0.05(-0.99%) |
Oct 16, 2012 | 4.960 | 5.060 | 4.960 | 5.060 | 2,017 | +0.14(+2.85%) |
Oct 15, 2012 | 4.920 | 4.920 | 4.920 | 4.920 | 1,055 | -0.08(-1.60%) |
Oct 12, 2012 | 4.910 | 5.000 | 4.910 | 5.000 | 3,710 | +0.09(+1.83%) |
Oct 11, 2012 | 4.910 | 4.910 | 4.910 | 0 | +0.00(+0.00%) | |
Oct 10, 2012 | 4.910 | 4.910 | 4.910 | 4.910 | 1,908 | +0.00(+0.00%) |
Oct 09, 2012 | 4.910 | 4.910 | 4.910 | 4.910 | 1,578 | +0.01(+0.20%) |
Oct 05, 2012 | 4.900 | 4.900 | 4.900 | 0 | -0.07(-1.41%) | |
Oct 04, 2012 | 5.000 | 5.000 | 4.970 | 4.970 | 2,970 | +0.07(+1.43%) |
Oct 03, 2012 | 4.910 | 4.910 | 4.880 | 4.900 | 16,455 | -0.11(-2.20%) |
Oct 02, 2012 | 5.090 | 5.090 | 5.010 | 5.010 | 5,500 | -0.09(-1.76%) |
Oct 01, 2012 | 5.040 | 5.100 | 5.040 | 5.100 | 1,100 | +0.08(+1.59%) |
Sep 28, 2012 | 4.870 | 5.020 | 4.870 | 5.020 | 6,039 | +0.07(+1.41%) |
Sep 27, 2012 | 4.870 | 4.960 | 4.870 | 4.950 | 4,985 | +0.00(+0.00%) |
Sep 26, 2012 | 4.800 | 4.950 | 4.800 | 4.950 | 500 | -0.01(-0.20%) |
Sep 25, 2012 | 4.960 | 4.960 | 4.960 | 10 | +0.00(+0.00%) | |
Sep 24, 2012 | 4.960 | 4.960 | 4.960 | 4.960 | 1,000 | +0.02(+0.40%) |
Sep 21, 2012 | 5.030 | 5.030 | 4.880 | 4.940 | 1,740 | +0.05(+1.02%) |
Sep 20, 2012 | 4.890 | 4.890 | 4.890 | 4.890 | 2,711 | +0.01(+0.20%) |
Sep 19, 2012 | 4.880 | 4.880 | 4.880 | 0 | +0.00(+0.00%) | |
Sep 18, 2012 | 4.880 | 4.880 | 4.880 | 4.880 | 342 | -0.12(-2.40%) |
Sep 17, 2012 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) | |
Sep 14, 2012 | 5.000 | 5.040 | 4.940 | 5.000 | 2,526 | +0.15(+3.09%) |
Sep 13, 2012 | 4.850 | 4.850 | 4.850 | 4.850 | 100 | +0.14(+2.97%) |
Sep 12, 2012 | 4.710 | 4.710 | 4.710 | 4.710 | 1,450 | +0.01(+0.21%) |
Sep 11, 2012 | 4.700 | 4.700 | 4.700 | 4.700 | 1,463 | -0.02(-0.42%) |
Sep 10, 2012 | 4.720 | 4.720 | 4.720 | 4.720 | 1,030 | +0.11(+2.39%) |
Sep 07, 2012 | 4.850 | 4.850 | 4.610 | 4.610 | 6,978 | -0.19(-3.96%) |
Sep 06, 2012 | 4.780 | 4.800 | 4.780 | 4.800 | 2,466 | +0.09(+1.91%) |
Sep 05, 2012 | 4.960 | 4.960 | 4.710 | 4.710 | 6,574 | +0.04(+0.86%) |
Sep 04, 2012 | 4.670 | 4.670 | 4.670 | 4.670 | 100 | -0.03(-0.64%) |
Aug 31, 2012 | 4.700 | 4.700 | 4.700 | 0 | -0.19(-3.89%) | |
Aug 30, 2012 | 4.890 | 4.890 | 4.890 | 0 | +0.00(+0.00%) | |
Aug 29, 2012 | 4.740 | 4.890 | 4.740 | 4.890 | 8,791 | +0.02(+0.41%) |
Aug 27, 2012 | 4.910 | 4.910 | 4.870 | 4.870 | 1,200 | -0.18(-3.56%) |
Aug 24, 2012 | 5.040 | 5.050 | 5.040 | 5.050 | 409 | +0.15(+3.06%) |
Aug 23, 2012 | 4.900 | 4.900 | 4.900 | 4.900 | 368 | -0.22(-4.30%) |
Aug 22, 2012 | 5.000 | 5.120 | 5.000 | 5.120 | 600 | +0.02(+0.39%) |
Aug 21, 2012 | 5.010 | 5.100 | 5.010 | 5.100 | 700 | +0.15(+3.03%) |
Aug 20, 2012 | 4.900 | 4.950 | 4.900 | 4.950 | 2,268 | +0.00(+0.00%) |
Aug 17, 2012 | 4.780 | 5.000 | 4.780 | 4.950 | 2,858 | +0.20(+4.21%) |
Aug 16, 2012 | 4.600 | 4.750 | 4.600 | 4.750 | 300 | +0.20(+4.40%) |
Aug 15, 2012 | 4.570 | 4.650 | 4.540 | 4.550 | 6,103 | -0.09(-1.94%) |
Aug 14, 2012 | 4.640 | 4.640 | 4.640 | 4.640 | 572 | -0.04(-0.85%) |
Aug 13, 2012 | 4.680 | 4.680 | 4.680 | 0 | +0.00(+0.00%) | |
Aug 11, 2012 | 4.670 | 4.680 | 4.670 | 4.680 | 600 | +0.00(+0.00%) |
Aug 10, 2012 | 4.670 | 4.680 | 4.670 | 4.680 | 600 | +0.18(+4.00%) |
Aug 09, 2012 | 4.510 | 4.510 | 4.500 | 4.500 | 933 | -0.06(-1.32%) |
Aug 08, 2012 | 4.550 | 4.560 | 4.550 | 4.560 | 936 | -0.04(-0.87%) |
Aug 07, 2012 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) | |
Aug 03, 2012 | 4.600 | 4.600 | 4.600 | 0 | +0.10(+2.22%) | |
Aug 02, 2012 | 4.500 | 4.500 | 4.500 | 0 | +0.00(+0.00%) | |
Aug 01, 2012 | 4.500 | 4.500 | 4.500 | 0 | +0.00(+0.00%) | |
Jul 31, 2012 | 4.550 | 4.550 | 4.500 | 4.500 | 668 | -0.21(-4.46%) |
Jul 30, 2012 | 4.490 | 4.710 | 4.490 | 4.710 | 2,008 | +0.21(+4.67%) |
Jul 27, 2012 | 4.480 | 4.500 | 4.480 | 4.500 | 4,246 | +0.00(+0.00%) |
Jul 26, 2012 | 4.500 | 4.500 | 4.500 | 0 | +0.00(+0.00%) | |
Jul 25, 2012 | 4.500 | 4.500 | 4.500 | 4.500 | 542 | +0.00(+0.00%) |
Jul 24, 2012 | 4.500 | 4.500 | 4.500 | 4.500 | 100 | +0.04(+0.90%) |
Jul 23, 2012 | 4.460 | 4.460 | 4.460 | 0 | +0.00(+0.00%) | |
Jul 20, 2012 | 4.460 | 4.460 | 4.460 | 0 | +0.00(+0.00%) | |
Jul 19, 2012 | 4.460 | 4.460 | 4.460 | 4.460 | 100 | +0.09(+2.06%) |
Jul 18, 2012 | 4.410 | 4.410 | 4.370 | 4.370 | 1,238 | -0.08(-1.80%) |
Jul 17, 2012 | 4.450 | 4.450 | 4.440 | 4.450 | 4,176 | +0.00(+0.00%) |
Jul 16, 2012 | 4.460 | 4.460 | 4.450 | 4.450 | 2,200 | -0.05(-1.11%) |
Jul 13, 2012 | 4.500 | 4.500 | 4.500 | 4.500 | 1,355 | -0.05(-1.10%) |
Jul 12, 2012 | 4.370 | 4.550 | 4.360 | 4.550 | 700 | +0.10(+2.25%) |
Jul 11, 2012 | 4.360 | 4.450 | 4.360 | 4.450 | 1,780 | +0.03(+0.68%) |
Jul 10, 2012 | 4.650 | 4.650 | 4.420 | 4.420 | 4,701 | -0.18(-3.91%) |
Jul 09, 2012 | 4.750 | 4.750 | 4.600 | 4.600 | 4,712 | -0.35(-7.07%) |
Jul 06, 2012 | 4.950 | 4.950 | 4.950 | 0 | +0.00(+0.00%) | |
Jul 05, 2012 | 4.950 | 4.950 | 4.950 | 4.950 | 1,341 | -0.01(-0.20%) |
Jul 04, 2012 | 4.960 | 4.960 | 4.960 | 4.960 | 203 | -0.04(-0.80%) |
Jul 03, 2012 | 4.850 | 5.000 | 4.850 | 5.000 | 300 | +0.15(+3.09%) |
Jun 29, 2012 | 4.850 | 4.850 | 4.850 | 0 | +0.34(+7.54%) | |
Jun 28, 2012 | 4.640 | 4.640 | 4.510 | 4.510 | 1,400 | -0.09(-1.96%) |
Jun 27, 2012 | 4.600 | 4.610 | 4.600 | 4.600 | 4,097 | +0.00(+0.00%) |
Jun 26, 2012 | 4.680 | 4.680 | 4.500 | 4.600 | 4,088 | -0.20(-4.17%) |
Jun 25, 2012 | 4.800 | 4.800 | 4.800 | 0 | +0.00(+0.00%) | |
Jun 22, 2012 | 4.850 | 4.850 | 4.750 | 4.800 | 1,810 | -0.05(-1.03%) |
Jun 21, 2012 | 5.050 | 5.050 | 4.850 | 4.850 | 663 | -0.25(-4.90%) |
Jun 20, 2012 | 5.100 | 5.100 | 5.100 | 5.100 | 400 | -0.20(-3.77%) |
Jun 19, 2012 | 4.980 | 5.300 | 4.980 | 5.300 | 3,352 | +0.55(+11.58%) |
Jun 18, 2012 | 4.750 | 4.750 | 4.750 | 4.750 | 575 | +0.00(+0.00%) |
Jun 15, 2012 | 4.750 | 4.750 | 4.750 | 0 | +0.00(+0.00%) | |
Jun 14, 2012 | 4.750 | 4.750 | 4.750 | 0 | +0.00(+0.00%) | |
Jun 13, 2012 | 4.750 | 4.750 | 4.750 | 0 | +0.00(+0.00%) | |
Jun 12, 2012 | 4.760 | 4.760 | 4.750 | 4.750 | 2,386 | +0.00(+0.00%) |
Jun 11, 2012 | 4.750 | 4.750 | 4.750 | 0 | +0.00(+0.00%) | |
Jun 08, 2012 | 4.750 | 4.750 | 4.750 | 4.750 | 1,145 | +0.11(+2.37%) |
Jun 07, 2012 | 4.370 | 4.650 | 4.360 | 4.640 | 2,431 | -0.06(-1.28%) |
Jun 06, 2012 | 4.700 | 4.700 | 4.700 | 0 | +0.00(+0.00%) | |
Jun 05, 2012 | 4.750 | 4.750 | 4.700 | 4.700 | 1,000 | +0.08(+1.73%) |
Jun 04, 2012 | 4.610 | 4.620 | 4.610 | 4.620 | 651 | -0.08(-1.70%) |
Jun 02, 2012 | 4.700 | 4.700 | 4.700 | 4.700 | 775 | +0.00(+0.00%) |
Jun 01, 2012 | 4.700 | 4.700 | 4.700 | 4.700 | 775 | -0.06(-1.26%) |
May 31, 2012 | 5.060 | 5.060 | 4.490 | 4.760 | 4,540 | -0.37(-7.21%) |
May 30, 2012 | 5.130 | 5.130 | 5.130 | 5.130 | 0 | +0.00(+0.00%) |
May 29, 2012 | 5.130 | 5.130 | 5.130 | 5.130 | 2,000 | -0.01(-0.19%) |
May 28, 2012 | 5.100 | 5.140 | 5.100 | 5.140 | 3,464 | -0.02(-0.39%) |
May 25, 2012 | 5.120 | 5.340 | 5.120 | 5.160 | 31,937 | +0.11(+2.18%) |
May 24, 2012 | 5.050 | 5.100 | 5.050 | 5.050 | 9,822 | +0.09(+1.81%) |
May 23, 2012 | 4.860 | 4.960 | 4.850 | 4.960 | 9,304 | -0.01(-0.20%) |
May 22, 2012 | 4.900 | 4.970 | 4.900 | 4.970 | 15,703 | +0.18(+3.76%) |
May 18, 2012 | 4.790 | 4.790 | 4.790 | 0 | -0.02(-0.42%) | |
May 17, 2012 | 4.940 | 4.940 | 4.810 | 4.810 | 3,000 | -0.18(-3.61%) |
May 16, 2012 | 5.060 | 5.060 | 4.990 | 4.990 | 12,277 | -0.13(-2.54%) |
May 15, 2012 | 5.150 | 5.150 | 5.110 | 5.120 | 10,200 | -0.08(-1.54%) |
May 14, 2012 | 5.290 | 5.350 | 5.200 | 5.200 | 5,478 | -0.16(-2.99%) |
May 11, 2012 | 5.360 | 5.360 | 5.360 | 5.360 | 202 | +0.01(+0.19%) |
May 10, 2012 | 5.310 | 5.350 | 5.310 | 5.350 | 1,919 | +0.09(+1.71%) |
May 09, 2012 | 5.260 | 5.260 | 5.260 | 5.260 | 1,019 | -0.04(-0.75%) |
May 08, 2012 | 5.300 | 5.300 | 5.300 | 5.300 | 600 | -0.32(-5.69%) |
May 07, 2012 | 5.650 | 5.650 | 5.620 | 5.620 | 400 | -0.08(-1.40%) |
May 04, 2012 | 5.760 | 5.760 | 5.700 | 5.700 | 2,993 | -0.24(-4.04%) |
May 03, 2012 | 5.950 | 5.950 | 5.940 | 5.940 | 14,517 | +0.03(+0.51%) |
May 02, 2012 | 5.910 | 5.910 | 5.910 | 5.910 | 154 | +0.04(+0.68%) |