Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.010 | 6.060 | 6.000 | 6.030 | 395,432 | -0.02(-0.33%) |
May 30, 2013 | 6.070 | 6.190 | 6.030 | 6.050 | 336,041 | +0.01(+0.17%) |
May 29, 2013 | 6.100 | 6.120 | 5.990 | 6.040 | 246,627 | -0.08(-1.31%) |
May 28, 2013 | 6.050 | 6.150 | 6.010 | 6.120 | 886,334 | +0.12(+2.00%) |
May 24, 2013 | 5.980 | 6.035 | 5.920 | 6.000 | 0 | -0.03(-0.50%) |
May 23, 2013 | 5.970 | 6.040 | 5.970 | 6.030 | 0 | +0.03(+0.50%) |
May 22, 2013 | 6.000 | 6.130 | 5.960 | 6.000 | 0 | -0.01(-0.17%) |
May 21, 2013 | 5.940 | 6.010 | 5.880 | 6.010 | 0 | +0.09(+1.52%) |
May 20, 2013 | 5.880 | 5.960 | 5.870 | 5.920 | 0 | +0.00(+0.00%) |
May 17, 2013 | 5.930 | 5.990 | 5.870 | 5.920 | 0 | +0.03(+0.51%) |
May 16, 2013 | 5.950 | 5.950 | 5.880 | 5.890 | 198,633 | -0.05(-0.84%) |
May 15, 2013 | 5.990 | 6.080 | 5.940 | 5.940 | 0 | -0.01(-0.17%) |
May 13, 2013 | 6.100 | 6.110 | 5.930 | 5.950 | 0 | -0.14(-2.30%) |
May 10, 2013 | 5.950 | 6.130 | 5.830 | 6.090 | 0 | +0.15(+2.53%) |
May 09, 2013 | 5.730 | 5.950 | 5.700 | 5.940 | 0 | +0.19(+3.30%) |
May 08, 2013 | 5.710 | 5.770 | 5.700 | 5.750 | 0 | +0.01(+0.17%) |
May 07, 2013 | 5.730 | 5.760 | 5.610 | 5.740 | 0 | +0.00(+0.00%) |
May 06, 2013 | 5.750 | 5.755 | 5.720 | 5.740 | 0 | +0.01(+0.17%) |
May 03, 2013 | 5.740 | 5.740 | 5.690 | 5.730 | 0 | +0.04(+0.70%) |
May 02, 2013 | 5.690 | 5.750 | 5.680 | 5.690 | 0 | +0.00(+0.00%) |
May 01, 2013 | 5.890 | 5.900 | 5.640 | 5.690 | 0 | +0.02(+0.35%) |
Apr 30, 2013 | 5.720 | 5.720 | 5.600 | 5.670 | 0 | -0.02(-0.35%) |
Apr 29, 2013 | 5.680 | 5.720 | 5.660 | 5.690 | 302,740 | +0.05(+0.89%) |
Apr 26, 2013 | 5.680 | 5.670 | 5.620 | 5.640 | 462,605 | -0.03(-0.53%) |
Apr 25, 2013 | 5.750 | 5.770 | 5.600 | 5.670 | 3,191,501 | +0.13(+2.35%) |
Apr 24, 2013 | 5.490 | 5.590 | 5.490 | 5.540 | 237,534 | +0.03(+0.54%) |
Apr 23, 2013 | 5.510 | 5.605 | 5.485 | 5.510 | 370,954 | +0.00(+0.00%) |
Apr 22, 2013 | 5.590 | 5.612 | 5.450 | 5.510 | 248,386 | -0.05(-0.90%) |
Apr 19, 2013 | 5.510 | 5.600 | 5.510 | 5.560 | 301,970 | +0.04(+0.72%) |
Apr 18, 2013 | 5.450 | 5.595 | 5.430 | 5.520 | 477,767 | +0.09(+1.66%) |
Apr 17, 2013 | 5.470 | 5.530 | 5.370 | 5.430 | 411,073 | -0.06(-1.09%) |
Apr 16, 2013 | 5.450 | 5.520 | 5.385 | 5.490 | 438,109 | +0.09(+1.67%) |
Apr 15, 2013 | 5.610 | 5.625 | 5.400 | 5.400 | 548,018 | -0.22(-3.91%) |
Apr 12, 2013 | 5.600 | 5.640 | 5.540 | 5.620 | 338,788 | -0.01(-0.18%) |
Apr 11, 2013 | 5.650 | 5.730 | 5.630 | 5.630 | 292,511 | -0.04(-0.71%) |
Apr 10, 2013 | 5.610 | 5.710 | 5.610 | 5.670 | 403,254 | +0.06(+1.07%) |
Apr 09, 2013 | 5.660 | 5.690 | 5.610 | 5.610 | 300,712 | -0.03(-0.53%) |
Apr 08, 2013 | 5.680 | 5.680 | 5.580 | 5.640 | 253,530 | -0.03(-0.53%) |
Apr 05, 2013 | 5.630 | 5.700 | 5.630 | 5.670 | 365,226 | -0.03(-0.53%) |
Apr 04, 2013 | 5.630 | 5.700 | 5.611 | 5.700 | 220,364 | +0.06(+1.06%) |
Apr 03, 2013 | 5.690 | 5.720 | 5.620 | 5.640 | 350,440 | -0.06(-1.05%) |
Apr 02, 2013 | 5.700 | 5.755 | 5.670 | 5.700 | 532,836 | +0.06(+1.06%) |
Apr 01, 2013 | 5.750 | 5.810 | 5.590 | 5.640 | 521,656 | -0.14(-2.34%) |
Mar 28, 2013 | 5.790 | 5.830 | 5.766 | 5.775 | 399,897 | +0.01(+0.09%) |
Mar 27, 2013 | 5.760 | 5.810 | 5.740 | 5.770 | 337,347 | -0.01(-0.17%) |
Mar 26, 2013 | 5.810 | 5.810 | 5.700 | 5.780 | 465,415 | +0.00(+0.00%) |
Mar 25, 2013 | 5.800 | 5.810 | 5.750 | 5.780 | 390,342 | +0.01(+0.17%) |
Mar 22, 2013 | 5.750 | 5.835 | 5.742 | 5.770 | 248,305 | +0.02(+0.35%) |
Mar 21, 2013 | 5.750 | 5.800 | 5.710 | 5.750 | 572,233 | -0.05(-0.86%) |
Mar 20, 2013 | 5.780 | 5.800 | 5.690 | 5.800 | 251,302 | +0.06(+1.05%) |
Mar 19, 2013 | 5.740 | 5.820 | 5.685 | 5.740 | 842,231 | +0.00(+0.00%) |
Mar 18, 2013 | 5.740 | 5.820 | 5.720 | 5.740 | 366,651 | -0.06(-1.03%) |
Mar 15, 2013 | 5.820 | 5.835 | 5.755 | 5.800 | 952,569 | -0.01(-0.17%) |
Mar 14, 2013 | 5.830 | 5.860 | 5.780 | 5.810 | 452,357 | +0.01(+0.17%) |
Mar 13, 2013 | 5.700 | 5.830 | 5.690 | 5.800 | 1,270,890 | +0.09(+1.58%) |
Mar 12, 2013 | 5.790 | 5.810 | 5.710 | 5.710 | 350,264 | -0.07(-1.21%) |
Mar 11, 2013 | 5.760 | 5.810 | 5.740 | 5.780 | 331,523 | -0.03(-0.52%) |
Mar 08, 2013 | 5.830 | 5.850 | 5.780 | 5.810 | 401,666 | +0.00(+0.00%) |
Mar 07, 2013 | 5.780 | 5.850 | 5.680 | 5.810 | 362,198 | +0.03(+0.52%) |
Mar 06, 2013 | 5.800 | 5.825 | 5.730 | 5.780 | 890,506 | +0.00(+0.00%) |
Mar 05, 2013 | 5.750 | 5.820 | 5.730 | 5.780 | 1,580,064 | +0.08(+1.40%) |
Mar 04, 2013 | 5.650 | 5.710 | 5.650 | 5.700 | 426,090 | +0.04(+0.71%) |
Mar 01, 2013 | 5.620 | 5.685 | 5.570 | 5.660 | 472,860 | +0.00(+0.00%) |
Feb 28, 2013 | 5.630 | 5.670 | 5.615 | 5.660 | 566,394 | +0.00(+0.00%) |
Feb 27, 2013 | 5.590 | 5.726 | 5.570 | 5.660 | 496,315 | +0.08(+1.43%) |
Feb 26, 2013 | 5.550 | 5.610 | 5.540 | 5.580 | 938,694 | +0.04(+0.72%) |
Feb 25, 2013 | 5.550 | 5.600 | 5.530 | 5.540 | 636,196 | +0.02(+0.36%) |
Feb 22, 2013 | 5.510 | 5.570 | 5.440 | 5.520 | 1,304,229 | +0.00(+0.00%) |
Feb 21, 2013 | 5.220 | 5.732 | 5.220 | 5.520 | 1,023,157 | -0.10(-1.78%) |
Feb 20, 2013 | 5.600 | 5.650 | 5.500 | 5.620 | 896,601 | +0.00(+0.00%) |
Feb 19, 2013 | 5.420 | 5.660 | 5.350 | 5.620 | 1,115,382 | -0.03(-0.53%) |
Feb 15, 2013 | 5.640 | 5.670 | 5.600 | 5.650 | 623,932 | +0.04(+0.71%) |
Feb 14, 2013 | 5.520 | 5.640 | 5.490 | 5.610 | 2,439,335 | +0.06(+1.08%) |
Feb 13, 2013 | 5.460 | 5.550 | 5.435 | 5.550 | 583,023 | +0.09(+1.65%) |
Feb 12, 2013 | 5.360 | 5.480 | 5.350 | 5.460 | 367,518 | +0.10(+1.87%) |
Feb 11, 2013 | 5.340 | 5.380 | 5.310 | 5.360 | 911,468 | +0.02(+0.37%) |
Feb 08, 2013 | 5.300 | 5.360 | 5.270 | 5.340 | 305,540 | +0.04(+0.75%) |
Feb 07, 2013 | 5.310 | 5.320 | 5.290 | 5.300 | 318,589 | -0.03(-0.56%) |
Feb 06, 2013 | 5.220 | 5.330 | 5.150 | 5.330 | 459,641 | +0.35(+7.03%) |
Feb 04, 2013 | 5.070 | 5.125 | 4.980 | 4.980 | 489,000 | -0.16(-3.11%) |
Feb 01, 2013 | 5.110 | 5.190 | 5.000 | 5.140 | 1,355,189 | +0.08(+1.58%) |
Jan 31, 2013 | 5.100 | 5.150 | 5.040 | 5.060 | 578,749 | -0.03(-0.59%) |
Jan 30, 2013 | 5.190 | 5.210 | 5.050 | 5.090 | 402,390 | -0.11(-2.12%) |
Jan 29, 2013 | 5.210 | 5.240 | 5.160 | 5.200 | 454,014 | -0.03(-0.57%) |
Jan 28, 2013 | 5.220 | 5.270 | 5.130 | 5.230 | 350,799 | +0.03(+0.58%) |
Jan 25, 2013 | 5.190 | 5.230 | 5.100 | 5.200 | 569,089 | +0.02(+0.39%) |
Jan 24, 2013 | 5.180 | 5.280 | 5.160 | 5.180 | 296,391 | -0.01(-0.19%) |
Jan 23, 2013 | 5.230 | 5.230 | 5.100 | 5.190 | 557,757 | -0.05(-0.95%) |
Jan 22, 2013 | 5.200 | 5.270 | 5.100 | 5.240 | 579,238 | +0.05(+0.96%) |
Jan 18, 2013 | 5.190 | 5.230 | 5.150 | 5.190 | 721,497 | +0.01(+0.19%) |
Jan 17, 2013 | 5.190 | 5.230 | 5.100 | 5.180 | 515,606 | -0.01(-0.19%) |
Jan 16, 2013 | 5.190 | 5.250 | 5.150 | 5.190 | 396,022 | -0.01(-0.19%) |
Jan 15, 2013 | 5.240 | 5.360 | 5.160 | 5.200 | 872,262 | -0.06(-1.14%) |
Jan 14, 2013 | 5.270 | 5.390 | 5.160 | 5.260 | 443,576 | -0.01(-0.19%) |
Jan 11, 2013 | 5.240 | 5.280 | 5.170 | 5.270 | 478,517 | +0.05(+0.96%) |
Jan 10, 2013 | 5.220 | 5.250 | 5.180 | 5.220 | 536,004 | +0.00(+0.00%) |
Jan 09, 2013 | 5.200 | 5.230 | 5.180 | 5.220 | 416,160 | +0.03(+0.58%) |
Jan 08, 2013 | 5.160 | 5.195 | 5.100 | 5.190 | 494,431 | +0.04(+0.78%) |
Jan 07, 2013 | 5.070 | 5.150 | 5.050 | 5.150 | 586,182 | +0.07(+1.38%) |
Jan 04, 2013 | 5.020 | 5.080 | 4.990 | 5.080 | 371,621 | +0.08(+1.60%) |
Jan 03, 2013 | 4.960 | 5.020 | 4.900 | 5.000 | 602,856 | +0.03(+0.60%) |
Jan 02, 2013 | 4.935 | 4.990 | 4.870 | 4.970 | 653,194 | +0.09(+1.84%) |
Dec 31, 2012 | 4.750 | 4.890 | 4.680 | 4.880 | 418,612 | +0.12(+2.52%) |
Dec 28, 2012 | 4.820 | 4.840 | 4.740 | 4.760 | 196,867 | -0.07(-1.45%) |
Dec 27, 2012 | 4.810 | 4.880 | 4.740 | 4.830 | 168,673 | +0.02(+0.42%) |
Dec 26, 2012 | 4.920 | 4.920 | 4.770 | 4.810 | 321,366 | -0.12(-2.43%) |
Dec 24, 2012 | 4.850 | 4.940 | 4.760 | 4.930 | 167,218 | +0.08(+1.65%) |
Dec 21, 2012 | 4.740 | 4.857 | 4.660 | 4.850 | 799,984 | +0.10(+2.11%) |
Dec 20, 2012 | 4.780 | 4.840 | 4.720 | 4.750 | 393,691 | -0.03(-0.63%) |
Dec 19, 2012 | 4.750 | 4.800 | 4.720 | 4.780 | 195,024 | +0.03(+0.63%) |
Dec 18, 2012 | 4.700 | 4.760 | 4.690 | 4.750 | 320,484 | +0.07(+1.50%) |
Dec 17, 2012 | 4.630 | 4.700 | 4.610 | 4.680 | 306,200 | +0.08(+1.74%) |
Dec 14, 2012 | 4.570 | 4.640 | 4.520 | 4.600 | 368,681 | +0.00(+0.00%) |
Dec 13, 2012 | 4.690 | 4.730 | 4.590 | 4.600 | 363,178 | -0.08(-1.71%) |
Dec 12, 2012 | 4.870 | 4.900 | 4.670 | 4.680 | 230,236 | -0.18(-3.70%) |
Dec 11, 2012 | 4.700 | 4.930 | 4.670 | 4.860 | 486,797 | +0.21(+4.52%) |
Dec 10, 2012 | 4.710 | 4.720 | 4.625 | 4.650 | 207,433 | -0.05(-1.06%) |
Dec 07, 2012 | 4.880 | 4.890 | 4.650 | 4.700 | 267,572 | -0.17(-3.49%) |
Dec 06, 2012 | 4.840 | 4.880 | 4.721 | 4.870 | 500,340 | +0.03(+0.62%) |
Dec 05, 2012 | 4.870 | 4.920 | 4.760 | 4.840 | 403,335 | -0.00(-0.01%) |
Dec 04, 2012 | 4.790 | 4.905 | 4.750 | 4.841 | 1,884,333 | +0.09(+1.91%) |
Nov 30, 2012 | 4.730 | 4.750 | 4.670 | 4.750 | 444,084 | +0.02(+0.42%) |
Nov 29, 2012 | 4.730 | 4.810 | 4.720 | 4.730 | 230,762 | +0.03(+0.64%) |
Nov 28, 2012 | 4.670 | 4.730 | 4.650 | 4.700 | 127,530 | +0.00(+0.00%) |
Nov 27, 2012 | 4.730 | 4.730 | 4.670 | 4.700 | 171,078 | -0.02(-0.42%) |
Nov 26, 2012 | 4.710 | 4.730 | 4.670 | 4.720 | 166,410 | +0.01(+0.21%) |
Nov 23, 2012 | 4.720 | 4.755 | 4.695 | 4.710 | 129,400 | +0.01(+0.21%) |
Nov 21, 2012 | 4.640 | 4.700 | 4.610 | 4.700 | 146,349 | +0.09(+1.95%) |
Nov 20, 2012 | 4.650 | 4.700 | 4.570 | 4.610 | 231,013 | -0.06(-1.28%) |
Nov 19, 2012 | 4.650 | 4.720 | 4.640 | 4.670 | 264,529 | +0.05(+1.08%) |
Nov 16, 2012 | 4.570 | 4.670 | 4.540 | 4.620 | 261,321 | +0.04(+0.87%) |
Nov 15, 2012 | 4.600 | 4.700 | 4.530 | 4.580 | 680,839 | -0.02(-0.43%) |
Nov 14, 2012 | 4.610 | 4.690 | 4.570 | 4.600 | 306,813 | -0.01(-0.11%) |
Nov 13, 2012 | 4.570 | 4.688 | 4.560 | 4.605 | 187,773 | +0.01(+0.11%) |
Nov 12, 2012 | 4.630 | 4.700 | 4.595 | 4.600 | 170,273 | +0.00(+0.00%) |
Nov 09, 2012 | 4.630 | 4.720 | 4.600 | 4.600 | 201,367 | -0.06(-1.29%) |
Nov 08, 2012 | 4.660 | 4.720 | 4.640 | 4.660 | 251,390 | +0.01(+0.22%) |
Nov 07, 2012 | 4.700 | 4.730 | 4.640 | 4.650 | 275,748 | -0.10(-2.11%) |
Nov 06, 2012 | 4.710 | 4.820 | 4.710 | 4.750 | 269,136 | +0.04(+0.85%) |
Nov 05, 2012 | 4.640 | 4.750 | 4.630 | 4.710 | 223,754 | +0.08(+1.73%) |
Nov 02, 2012 | 4.620 | 4.660 | 4.530 | 4.630 | 504,566 | +0.04(+0.87%) |
Nov 01, 2012 | 4.580 | 4.610 | 4.520 | 4.590 | 810,993 | -0.01(-0.22%) |
Oct 31, 2012 | 4.520 | 4.730 | 4.520 | 4.600 | 277,033 | -0.07(-1.50%) |
Oct 26, 2012 | 4.790 | 4.670 | 4.670 | 4.670 | 153,600 | -0.11(-2.30%) |
Oct 25, 2012 | 4.690 | 4.795 | 4.665 | 4.780 | 149,722 | +0.13(+2.80%) |
Oct 24, 2012 | 4.630 | 4.690 | 4.590 | 4.650 | 160,612 | +0.02(+0.43%) |
Oct 23, 2012 | 4.720 | 4.735 | 4.610 | 4.630 | 255,231 | -0.08(-1.70%) |
Oct 19, 2012 | 4.910 | 4.915 | 4.645 | 4.710 | 351,483 | -0.22(-4.46%) |
Oct 18, 2012 | 5.000 | 5.010 | 4.920 | 4.930 | 321,021 | -0.07(-1.40%) |
Oct 17, 2012 | 4.990 | 5.010 | 4.990 | 5.000 | 184,560 | +0.00(+0.00%) |
Oct 16, 2012 | 4.980 | 5.000 | 4.920 | 5.000 | 188,087 | +0.04(+0.81%) |
Oct 15, 2012 | 4.950 | 4.980 | 4.930 | 4.960 | 238,656 | +0.01(+0.20%) |
Oct 12, 2012 | 4.930 | 5.000 | 4.930 | 4.950 | 178,775 | +0.01(+0.20%) |
Oct 11, 2012 | 4.970 | 4.970 | 4.910 | 4.940 | 265,135 | +0.02(+0.41%) |
Oct 10, 2012 | 4.940 | 4.990 | 4.890 | 4.920 | 253,105 | +0.00(+0.00%) |
Oct 09, 2012 | 4.910 | 4.970 | 4.893 | 4.920 | 156,684 | +0.00(+0.00%) |
Oct 08, 2012 | 4.720 | 4.970 | 4.720 | 4.920 | 325,858 | +0.18(+3.80%) |
Oct 05, 2012 | 4.880 | 4.940 | 4.710 | 4.740 | 291,996 | -0.13(-2.67%) |
Oct 04, 2012 | 4.870 | 4.950 | 4.820 | 4.870 | 205,225 | +0.03(+0.62%) |
Oct 03, 2012 | 4.840 | 4.950 | 4.800 | 4.840 | 245,782 | +0.00(+0.00%) |
Oct 02, 2012 | 4.990 | 4.990 | 4.820 | 4.840 | 249,201 | -0.13(-2.62%) |
Oct 01, 2012 | 4.890 | 5.000 | 4.890 | 4.970 | 197,951 | +0.13(+2.69%) |
Sep 28, 2012 | 4.950 | 5.000 | 4.830 | 4.840 | 372,324 | -0.16(-3.20%) |
Sep 27, 2012 | 5.100 | 5.130 | 4.990 | 5.000 | 214,410 | -0.09(-1.77%) |
Sep 26, 2012 | 5.060 | 5.120 | 5.050 | 5.090 | 184,454 | +0.04(+0.79%) |
Sep 25, 2012 | 5.160 | 5.240 | 5.030 | 5.050 | 352,134 | -0.07(-1.27%) |
Sep 24, 2012 | 5.030 | 5.150 | 5.010 | 5.115 | 282,416 | +0.06(+1.09%) |
Sep 21, 2012 | 5.110 | 5.110 | 5.040 | 5.060 | 545,226 | +0.03(+0.60%) |
Sep 20, 2012 | 4.990 | 5.060 | 4.960 | 5.030 | 302,434 | +0.02(+0.40%) |
Sep 19, 2012 | 5.060 | 5.060 | 4.974 | 5.010 | 461,476 | -0.05(-0.99%) |
Sep 18, 2012 | 5.050 | 5.085 | 5.000 | 5.060 | 499,044 | -0.02(-0.39%) |
Sep 17, 2012 | 5.050 | 5.090 | 5.020 | 5.080 | 287,202 | +0.02(+0.40%) |
Sep 14, 2012 | 5.010 | 5.100 | 4.950 | 5.060 | 565,442 | +0.06(+1.20%) |
Sep 13, 2012 | 4.990 | 5.040 | 4.925 | 5.000 | 467,613 | +0.00(+0.00%) |
Sep 12, 2012 | 4.990 | 5.000 | 4.961 | 5.000 | 141,868 | +0.04(+0.81%) |
Sep 11, 2012 | 4.990 | 5.000 | 4.940 | 4.960 | 186,666 | -0.01(-0.20%) |
Sep 10, 2012 | 4.950 | 5.000 | 4.930 | 4.970 | 310,776 | -0.01(-0.20%) |
Sep 07, 2012 | 4.880 | 4.990 | 4.880 | 4.980 | 416,160 | +0.02(+0.40%) |
Sep 06, 2012 | 4.970 | 4.990 | 4.910 | 4.960 | 458,445 | +0.02(+0.40%) |
Sep 05, 2012 | 4.930 | 4.960 | 4.880 | 4.940 | 278,936 | +0.00(+0.00%) |
Sep 04, 2012 | 4.880 | 4.970 | 4.800 | 4.940 | 336,163 | +0.05(+1.02%) |
Aug 31, 2012 | 4.970 | 4.970 | 4.835 | 4.890 | 504,954 | -0.04(-0.81%) |
Aug 30, 2012 | 4.930 | 4.960 | 4.900 | 4.930 | 702,004 | -0.02(-0.40%) |
Aug 29, 2012 | 4.880 | 4.950 | 4.880 | 4.950 | 951,698 | +0.09(+1.85%) |
Aug 27, 2012 | 4.840 | 4.910 | 4.840 | 4.860 | 170,398 | +0.03(+0.62%) |
Aug 24, 2012 | 4.780 | 4.850 | 4.780 | 4.830 | 116,550 | +0.02(+0.42%) |
Aug 23, 2012 | 4.830 | 4.840 | 4.780 | 4.810 | 183,094 | -0.04(-0.82%) |
Aug 22, 2012 | 4.830 | 4.900 | 4.750 | 4.850 | 246,477 | +0.03(+0.62%) |
Aug 21, 2012 | 4.820 | 4.920 | 4.780 | 4.820 | 270,248 | +0.03(+0.63%) |
Aug 20, 2012 | 4.860 | 4.860 | 4.730 | 4.790 | 517,925 | -0.07(-1.44%) |
Aug 17, 2012 | 4.750 | 4.920 | 4.730 | 4.860 | 387,388 | +0.08(+1.67%) |
Aug 16, 2012 | 4.680 | 4.780 | 4.660 | 4.780 | 334,732 | +0.11(+2.36%) |
Aug 15, 2012 | 4.640 | 4.700 | 4.620 | 4.670 | 319,694 | +0.00(+0.00%) |
Aug 14, 2012 | 4.660 | 4.720 | 4.580 | 4.670 | 508,965 | -0.01(-0.21%) |
Aug 13, 2012 | 4.560 | 4.690 | 4.530 | 4.680 | 298,931 | +0.09(+1.96%) |
Aug 10, 2012 | 4.570 | 4.670 | 4.570 | 4.590 | 161,769 | -0.01(-0.22%) |
Aug 09, 2012 | 4.640 | 4.650 | 4.580 | 4.600 | 120,654 | -0.04(-0.86%) |
Aug 08, 2012 | 4.600 | 4.680 | 4.532 | 4.640 | 117,925 | +0.01(+0.22%) |
Aug 07, 2012 | 4.560 | 4.700 | 4.533 | 4.630 | 238,301 | +0.07(+1.54%) |
Aug 06, 2012 | 4.610 | 4.690 | 4.550 | 4.560 | 223,338 | -0.06(-1.30%) |
Aug 03, 2012 | 4.410 | 4.680 | 4.410 | 4.620 | 401,748 | +0.23(+5.24%) |
Aug 02, 2012 | 4.320 | 4.450 | 4.310 | 4.390 | 182,158 | +0.08(+1.86%) |
Aug 01, 2012 | 4.370 | 4.550 | 4.290 | 4.310 | 432,127 | -0.05(-1.15%) |
Jul 31, 2012 | 4.470 | 4.510 | 4.330 | 4.360 | 322,214 | -0.14(-3.11%) |
Jul 30, 2012 | 4.500 | 4.530 | 4.450 | 4.500 | 201,052 | -0.01(-0.22%) |
Jul 27, 2012 | 4.330 | 4.530 | 4.280 | 4.510 | 281,423 | +0.17(+3.92%) |
Jul 26, 2012 | 4.330 | 4.380 | 4.270 | 4.340 | 233,559 | +0.06(+1.40%) |
Jul 25, 2012 | 4.300 | 4.305 | 4.210 | 4.280 | 297,542 | +0.02(+0.47%) |
Jul 24, 2012 | 4.340 | 4.350 | 4.240 | 4.260 | 210,524 | -0.05(-1.16%) |
Jul 23, 2012 | 4.360 | 4.371 | 4.250 | 4.310 | 195,697 | -0.13(-2.93%) |
Jul 20, 2012 | 4.510 | 4.520 | 4.410 | 4.440 | 174,697 | -0.12(-2.63%) |
Jul 19, 2012 | 4.660 | 4.660 | 4.550 | 4.560 | 119,956 | -0.09(-1.94%) |
Jul 18, 2012 | 4.570 | 4.650 | 4.520 | 4.650 | 159,153 | +0.09(+1.97%) |
Jul 17, 2012 | 4.530 | 4.580 | 4.485 | 4.560 | 546,987 | +0.06(+1.45%) |
Jul 16, 2012 | 4.530 | 4.560 | 4.470 | 4.495 | 139,503 | -0.02(-0.55%) |
Jul 13, 2012 | 4.490 | 4.540 | 4.470 | 4.520 | 510,967 | +0.06(+1.35%) |
Jul 12, 2012 | 4.480 | 4.500 | 4.280 | 4.460 | 235,683 | -0.06(-1.33%) |
Jul 11, 2012 | 4.550 | 4.560 | 4.490 | 4.520 | 233,958 | +0.00(+0.00%) |
Jul 10, 2012 | 4.610 | 4.670 | 4.520 | 4.520 | 329,145 | +0.01(+0.22%) |
Jul 09, 2012 | 4.660 | 4.710 | 4.510 | 4.510 | 234,397 | -0.17(-3.63%) |
Jul 06, 2012 | 4.600 | 4.690 | 4.560 | 4.680 | 235,921 | +0.02(+0.43%) |
Jul 05, 2012 | 4.740 | 4.750 | 4.640 | 4.660 | 230,777 | -0.10(-2.10%) |
Jul 03, 2012 | 4.750 | 4.800 | 4.640 | 4.760 | 295,638 | +0.01(+0.21%) |
Jul 02, 2012 | 4.460 | 4.750 | 4.460 | 4.750 | 848,988 | +0.33(+7.47%) |
Jun 29, 2012 | 4.370 | 4.470 | 4.350 | 4.420 | 444,100 | +0.11(+2.55%) |
Jun 28, 2012 | 4.220 | 4.320 | 4.210 | 4.310 | 296,882 | +0.05(+1.17%) |
Jun 27, 2012 | 4.250 | 4.340 | 4.220 | 4.260 | 376,207 | +0.00(+0.00%) |
Jun 26, 2012 | 4.210 | 4.280 | 4.120 | 4.260 | 250,389 | +0.05(+1.19%) |
Jun 25, 2012 | 4.230 | 4.250 | 4.140 | 4.210 | 222,635 | -0.07(-1.64%) |
Jun 22, 2012 | 4.270 | 4.300 | 4.170 | 4.280 | 617,691 | +0.05(+1.18%) |
Jun 21, 2012 | 4.340 | 4.370 | 4.220 | 4.230 | 392,750 | -0.13(-2.98%) |
Jun 20, 2012 | 4.430 | 4.450 | 4.350 | 4.360 | 242,422 | -0.09(-2.02%) |
Jun 19, 2012 | 4.360 | 4.450 | 4.330 | 4.450 | 450,022 | +0.09(+2.18%) |
Jun 18, 2012 | 4.320 | 4.370 | 4.300 | 4.355 | 233,614 | -0.00(-0.11%) |
Jun 15, 2012 | 4.330 | 4.380 | 4.240 | 4.360 | 588,099 | +0.01(+0.23%) |
Jun 14, 2012 | 4.250 | 4.350 | 4.230 | 4.350 | 202,522 | +0.08(+1.87%) |
Jun 13, 2012 | 4.380 | 4.400 | 4.230 | 4.270 | 368,745 | -0.14(-3.17%) |
Jun 12, 2012 | 4.340 | 4.410 | 4.310 | 4.410 | 691,646 | +0.07(+1.50%) |
Jun 11, 2012 | 4.390 | 4.390 | 4.270 | 4.345 | 741,809 | +0.01(+0.35%) |
Jun 08, 2012 | 4.250 | 4.360 | 4.220 | 4.330 | 405,091 | +0.07(+1.64%) |
Jun 07, 2012 | 4.450 | 4.450 | 4.250 | 4.260 | 515,801 | -0.15(-3.40%) |
Jun 06, 2012 | 4.290 | 4.410 | 4.270 | 4.410 | 549,317 | +0.13(+3.04%) |
Jun 05, 2012 | 4.210 | 4.290 | 4.190 | 4.280 | 192,052 | +0.03(+0.71%) |
Jun 04, 2012 | 4.200 | 4.290 | 4.160 | 4.250 | 587,126 | +0.05(+1.19%) |