Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.816 | 5.004 | 4.751 | 4.983 | 367,719 | +0.13(+2.69%) |
May 30, 2013 | 4.809 | 4.874 | 4.787 | 4.852 | 0 | +0.04(+0.75%) |
May 29, 2013 | 4.867 | 4.867 | 4.751 | 4.816 | 87,604 | -0.04(-0.89%) |
May 28, 2013 | 4.693 | 4.932 | 4.599 | 4.859 | 199,720 | +0.22(+4.84%) |
May 24, 2013 | 4.584 | 4.678 | 4.483 | 4.635 | 0 | +0.06(+1.27%) |
May 23, 2013 | 4.584 | 4.599 | 4.454 | 4.577 | 0 | -0.06(-1.25%) |
May 22, 2013 | 4.591 | 4.671 | 4.534 | 4.635 | 0 | +0.04(+0.95%) |
May 21, 2013 | 4.867 | 4.867 | 4.584 | 4.591 | 0 | -0.25(-5.09%) |
May 20, 2013 | 4.729 | 4.879 | 4.729 | 4.838 | 0 | +0.11(+2.30%) |
May 17, 2013 | 4.729 | 4.736 | 4.642 | 4.729 | 0 | +0.02(+0.46%) |
May 16, 2013 | 4.693 | 4.758 | 4.620 | 4.707 | 61,030 | -0.01(-0.31%) |
May 15, 2013 | 4.649 | 4.744 | 4.577 | 4.722 | 0 | +0.14(+3.00%) |
May 13, 2013 | 4.649 | 4.652 | 4.490 | 4.584 | 0 | -0.07(-1.40%) |
May 10, 2013 | 4.606 | 4.671 | 4.577 | 4.649 | 0 | +0.04(+0.78%) |
May 09, 2013 | 4.548 | 4.642 | 4.519 | 4.613 | 0 | +0.04(+0.95%) |
May 08, 2013 | 4.584 | 4.591 | 4.476 | 4.570 | 0 | -0.01(-0.16%) |
May 07, 2013 | 4.548 | 4.591 | 4.360 | 4.577 | 0 | +0.01(+0.32%) |
May 06, 2013 | 4.606 | 4.635 | 4.548 | 4.563 | 0 | +0.07(+1.45%) |
May 03, 2013 | 4.476 | 4.606 | 4.410 | 4.497 | 0 | +0.06(+1.31%) |
May 02, 2013 | 4.505 | 4.606 | 4.418 | 4.439 | 0 | -0.04(-0.81%) |
May 01, 2013 | 4.526 | 4.526 | 4.251 | 4.476 | 0 | -0.08(-1.75%) |
Apr 30, 2013 | 4.555 | 4.613 | 4.425 | 4.555 | 0 | -0.01(-0.16%) |
Apr 29, 2013 | 4.577 | 4.635 | 4.519 | 4.563 | 121,710 | -0.04(-0.79%) |
Apr 26, 2013 | 4.628 | 4.628 | 4.439 | 4.599 | 55,119 | -0.05(-1.09%) |
Apr 25, 2013 | 4.751 | 4.751 | 4.570 | 4.649 | 0 | -0.08(-1.68%) |
Apr 24, 2013 | 4.628 | 4.773 | 4.613 | 4.729 | 0 | +0.13(+2.83%) |
Apr 23, 2013 | 4.649 | 4.649 | 4.526 | 4.599 | 395,270 | -0.02(-0.47%) |
Apr 22, 2013 | 4.678 | 4.678 | 4.580 | 4.620 | 23,738 | -0.05(-1.09%) |
Apr 19, 2013 | 4.744 | 4.780 | 4.635 | 4.671 | 59,104 | -0.12(-2.42%) |
Apr 18, 2013 | 4.881 | 4.907 | 4.736 | 4.787 | 126,452 | -0.07(-1.34%) |
Apr 17, 2013 | 4.657 | 4.852 | 4.599 | 4.852 | 196,746 | -0.01(-0.15%) |
Apr 16, 2013 | 4.751 | 4.867 | 4.678 | 4.859 | 243,751 | +0.12(+2.44%) |
Apr 15, 2013 | 4.910 | 4.997 | 4.620 | 4.744 | 341,514 | -0.22(-4.38%) |
Apr 12, 2013 | 4.874 | 5.004 | 4.874 | 4.961 | 91,930 | -0.04(-0.72%) |
Apr 11, 2013 | 4.983 | 5.033 | 4.867 | 4.997 | 110,354 | +0.01(+0.29%) |
Apr 10, 2013 | 4.954 | 4.983 | 4.910 | 4.983 | 54,022 | +0.05(+1.03%) |
Apr 09, 2013 | 4.765 | 4.932 | 4.707 | 4.932 | 358,445 | +0.20(+4.13%) |
Apr 08, 2013 | 4.780 | 4.838 | 4.707 | 4.736 | 235,942 | -0.02(-0.46%) |
Apr 05, 2013 | 4.722 | 4.823 | 4.722 | 4.758 | 75,067 | -0.03(-0.61%) |
Apr 04, 2013 | 4.881 | 4.910 | 4.773 | 4.787 | 37,061 | -0.12(-2.36%) |
Apr 03, 2013 | 4.939 | 4.946 | 4.838 | 4.903 | 49,018 | -0.07(-1.31%) |
Apr 02, 2013 | 4.925 | 4.975 | 4.823 | 4.968 | 46,837 | +0.09(+1.78%) |
Apr 01, 2013 | 4.997 | 5.033 | 4.744 | 4.881 | 136,452 | -0.12(-2.46%) |
Mar 28, 2013 | 4.983 | 5.033 | 4.852 | 5.004 | 83,543 | +0.01(+0.29%) |
Mar 27, 2013 | 5.019 | 5.019 | 4.896 | 4.990 | 32,048 | -0.05(-1.01%) |
Mar 26, 2013 | 5.098 | 5.098 | 4.961 | 5.040 | 92,477 | -0.07(-1.42%) |
Mar 25, 2013 | 5.077 | 5.172 | 5.012 | 5.113 | 32,356 | +0.02(+0.43%) |
Mar 22, 2013 | 5.178 | 5.222 | 5.069 | 5.091 | 50,220 | -0.05(-0.99%) |
Mar 21, 2013 | 5.062 | 5.156 | 5.026 | 5.142 | 99,537 | +0.05(+1.00%) |
Mar 20, 2013 | 4.968 | 5.098 | 4.914 | 5.091 | 56,850 | +0.11(+2.18%) |
Mar 19, 2013 | 4.997 | 5.026 | 4.888 | 4.983 | 66,818 | -0.05(-1.01%) |
Mar 18, 2013 | 4.946 | 5.069 | 4.939 | 5.033 | 21,332 | +0.06(+1.16%) |
Mar 15, 2013 | 5.084 | 5.084 | 4.961 | 4.975 | 60,287 | -0.13(-2.55%) |
Mar 14, 2013 | 5.142 | 5.142 | 5.033 | 5.106 | 33,769 | -0.01(-0.28%) |
Mar 13, 2013 | 5.055 | 5.149 | 5.033 | 5.120 | 37,560 | +0.04(+0.86%) |
Mar 12, 2013 | 5.178 | 5.178 | 5.026 | 5.077 | 67,310 | -0.14(-2.64%) |
Mar 11, 2013 | 5.265 | 5.279 | 5.135 | 5.214 | 37,236 | -0.07(-1.37%) |
Mar 08, 2013 | 5.214 | 5.316 | 5.127 | 5.287 | 56,043 | +0.07(+1.39%) |
Mar 07, 2013 | 5.156 | 5.251 | 5.120 | 5.214 | 40,850 | +0.07(+1.41%) |
Mar 06, 2013 | 5.164 | 5.164 | 4.997 | 5.142 | 105,777 | -0.04(-0.84%) |
Mar 05, 2013 | 5.171 | 5.214 | 5.118 | 5.185 | 26,963 | +0.01(+0.28%) |
Mar 04, 2013 | 5.113 | 5.193 | 5.033 | 5.171 | 57,432 | +0.04(+0.85%) |
Mar 01, 2013 | 5.222 | 5.279 | 5.098 | 5.127 | 90,531 | -0.14(-2.61%) |
Feb 28, 2013 | 5.120 | 5.287 | 5.077 | 5.265 | 78,064 | +0.14(+2.83%) |
Feb 27, 2013 | 5.120 | 5.251 | 5.055 | 5.120 | 124,930 | -0.01(-0.28%) |
Feb 26, 2013 | 5.120 | 5.156 | 5.040 | 5.135 | 103,265 | +0.00(+0.00%) |
Feb 25, 2013 | 5.142 | 5.156 | 5.012 | 5.135 | 135,109 | -0.02(-0.42%) |
Feb 22, 2013 | 5.294 | 5.359 | 5.113 | 5.156 | 174,690 | -0.12(-2.20%) |
Feb 21, 2013 | 5.207 | 5.308 | 5.160 | 5.272 | 219,368 | +0.09(+1.82%) |
Feb 20, 2013 | 5.178 | 5.214 | 5.106 | 5.178 | 495,006 | +0.00(+0.00%) |
Feb 19, 2013 | 5.178 | 5.207 | 5.077 | 5.178 | 79,518 | +0.02(+0.42%) |
Feb 15, 2013 | 5.149 | 5.185 | 5.069 | 5.156 | 62,350 | +0.00(+0.00%) |
Feb 14, 2013 | 5.135 | 5.261 | 4.990 | 5.156 | 94,795 | -0.05(-0.97%) |
Feb 13, 2013 | 5.207 | 5.258 | 5.084 | 5.207 | 77,326 | +0.01(+0.28%) |
Feb 12, 2013 | 5.135 | 5.229 | 5.098 | 5.193 | 26,568 | +0.07(+1.27%) |
Feb 11, 2013 | 5.251 | 5.279 | 5.106 | 5.127 | 63,335 | -0.09(-1.80%) |
Feb 08, 2013 | 4.983 | 5.308 | 4.983 | 5.222 | 110,107 | +0.24(+4.80%) |
Feb 07, 2013 | 5.062 | 5.077 | 4.946 | 4.983 | 45,068 | -0.10(-1.99%) |
Feb 06, 2013 | 5.069 | 5.149 | 5.048 | 5.084 | 83,363 | +0.03(+0.57%) |
Feb 04, 2013 | 5.040 | 5.142 | 5.040 | 5.055 | 57,579 | +0.01(+0.14%) |
Feb 01, 2013 | 5.106 | 5.113 | 4.903 | 5.048 | 238,033 | -0.01(-0.29%) |
Jan 31, 2013 | 5.026 | 5.149 | 4.983 | 5.062 | 54,996 | +0.04(+0.72%) |
Jan 30, 2013 | 5.142 | 5.142 | 4.975 | 5.026 | 81,697 | -0.10(-1.98%) |
Jan 29, 2013 | 5.004 | 5.243 | 4.983 | 5.127 | 193,758 | +0.11(+2.16%) |
Jan 28, 2013 | 5.084 | 5.098 | 4.917 | 5.019 | 79,627 | -0.06(-1.14%) |
Jan 25, 2013 | 5.004 | 5.135 | 4.968 | 5.077 | 146,748 | -0.07(-1.27%) |
Jan 24, 2013 | 4.983 | 5.171 | 4.932 | 5.142 | 242,237 | +0.17(+3.50%) |
Jan 23, 2013 | 4.881 | 4.968 | 4.852 | 4.968 | 359,548 | +0.12(+2.39%) |
Jan 22, 2013 | 4.990 | 4.990 | 4.744 | 4.852 | 149,150 | -0.11(-2.19%) |
Jan 18, 2013 | 4.888 | 4.975 | 4.816 | 4.961 | 197,268 | +0.10(+2.09%) |
Jan 17, 2013 | 4.801 | 4.939 | 4.801 | 4.859 | 82,032 | +0.08(+1.67%) |
Jan 16, 2013 | 4.830 | 4.865 | 4.707 | 4.780 | 203,826 | -0.07(-1.35%) |
Jan 15, 2013 | 4.780 | 4.874 | 4.758 | 4.845 | 120,056 | +0.03(+0.60%) |
Jan 14, 2013 | 4.954 | 4.954 | 4.780 | 4.816 | 69,566 | -0.16(-3.20%) |
Jan 11, 2013 | 4.990 | 5.026 | 4.859 | 4.975 | 51,892 | +0.01(+0.29%) |
Jan 10, 2013 | 5.048 | 5.048 | 4.830 | 4.961 | 499,357 | -0.09(-1.86%) |
Jan 09, 2013 | 5.040 | 5.084 | 4.932 | 5.055 | 101,213 | +0.05(+1.01%) |
Jan 08, 2013 | 5.207 | 5.214 | 5.004 | 5.004 | 81,940 | -0.24(-4.56%) |
Jan 07, 2013 | 5.279 | 5.352 | 5.185 | 5.243 | 50,286 | -0.09(-1.63%) |
Jan 04, 2013 | 5.366 | 5.395 | 5.272 | 5.330 | 129,516 | +0.01(+0.14%) |
Jan 03, 2013 | 5.374 | 5.374 | 5.251 | 5.323 | 95,444 | -0.04(-0.81%) |
Jan 02, 2013 | 5.403 | 5.424 | 5.164 | 5.366 | 253,539 | +0.20(+3.93%) |
Dec 31, 2012 | 5.127 | 5.214 | 5.069 | 5.164 | 35,908 | +0.01(+0.14%) |
Dec 28, 2012 | 5.149 | 5.207 | 5.004 | 5.156 | 95,911 | -0.03(-0.56%) |
Dec 27, 2012 | 5.301 | 5.301 | 5.084 | 5.185 | 48,923 | -0.14(-2.59%) |
Dec 26, 2012 | 5.222 | 5.330 | 5.127 | 5.323 | 24,989 | +0.07(+1.38%) |
Dec 24, 2012 | 5.395 | 5.432 | 5.178 | 5.251 | 27,489 | -0.12(-2.29%) |
Dec 21, 2012 | 5.366 | 5.432 | 5.251 | 5.374 | 128,504 | -0.05(-0.93%) |
Dec 20, 2012 | 5.156 | 5.432 | 5.084 | 5.424 | 156,167 | +0.28(+5.49%) |
Dec 19, 2012 | 5.098 | 5.156 | 5.069 | 5.142 | 31,840 | +0.05(+1.00%) |
Dec 18, 2012 | 5.019 | 5.127 | 4.968 | 5.091 | 144,455 | +0.07(+1.30%) |
Dec 17, 2012 | 4.838 | 5.040 | 4.838 | 5.026 | 83,365 | +0.17(+3.58%) |
Dec 14, 2012 | 4.664 | 4.888 | 4.548 | 4.852 | 48,114 | +0.17(+3.55%) |
Dec 13, 2012 | 4.758 | 4.765 | 4.613 | 4.686 | 31,834 | -0.06(-1.22%) |
Dec 12, 2012 | 4.830 | 4.830 | 4.693 | 4.744 | 38,204 | -0.04(-0.76%) |
Dec 11, 2012 | 4.809 | 4.809 | 4.657 | 4.780 | 41,724 | +0.00(+0.00%) |
Dec 10, 2012 | 4.715 | 4.780 | 4.635 | 4.780 | 64,352 | +0.08(+1.69%) |
Dec 07, 2012 | 4.765 | 4.765 | 4.620 | 4.700 | 310,822 | -0.07(-1.37%) |
Dec 06, 2012 | 4.765 | 4.787 | 4.678 | 4.765 | 45,707 | +0.01(+0.15%) |
Dec 05, 2012 | 4.917 | 4.917 | 4.715 | 4.758 | 61,715 | -0.14(-2.81%) |
Dec 04, 2012 | 5.062 | 5.062 | 4.838 | 4.896 | 79,794 | -0.13(-2.59%) |
Nov 30, 2012 | 4.975 | 5.048 | 4.830 | 5.026 | 128,331 | +0.04(+0.87%) |
Nov 29, 2012 | 4.954 | 4.997 | 4.852 | 4.983 | 51,382 | +0.03(+0.58%) |
Nov 28, 2012 | 4.925 | 4.961 | 4.715 | 4.954 | 83,972 | +0.00(+0.00%) |
Nov 27, 2012 | 4.830 | 4.986 | 4.785 | 4.954 | 31,577 | +0.15(+3.17%) |
Nov 26, 2012 | 4.896 | 4.932 | 4.780 | 4.802 | 88,216 | -0.14(-2.79%) |
Nov 23, 2012 | 4.910 | 5.048 | 4.686 | 4.939 | 52,212 | +0.05(+1.04%) |
Nov 21, 2012 | 4.678 | 4.925 | 4.628 | 4.888 | 148,368 | +0.21(+4.49%) |
Nov 20, 2012 | 4.563 | 4.715 | 4.497 | 4.678 | 180,480 | +0.10(+2.22%) |
Nov 19, 2012 | 4.693 | 4.715 | 4.476 | 4.577 | 1,605,507 | -0.12(-2.62%) |
Nov 16, 2012 | 4.722 | 4.874 | 4.664 | 4.700 | 71,985 | -0.05(-1.07%) |
Nov 15, 2012 | 4.845 | 4.845 | 4.657 | 4.751 | 80,672 | -0.13(-2.67%) |
Nov 14, 2012 | 4.983 | 4.983 | 4.809 | 4.881 | 83,883 | -0.07(-1.32%) |
Nov 13, 2012 | 4.939 | 4.975 | 4.859 | 4.946 | 64,198 | -0.09(-1.87%) |
Nov 12, 2012 | 5.091 | 5.135 | 4.932 | 5.040 | 77,975 | -0.04(-0.71%) |
Nov 09, 2012 | 5.156 | 5.243 | 5.069 | 5.077 | 48,400 | -0.05(-0.99%) |
Nov 08, 2012 | 5.142 | 5.164 | 5.091 | 5.127 | 49,781 | -0.04(-0.83%) |
Nov 07, 2012 | 5.156 | 5.171 | 5.026 | 5.171 | 89,416 | -0.01(-0.15%) |
Nov 06, 2012 | 5.200 | 5.251 | 5.098 | 5.178 | 25,575 | +0.01(+0.28%) |
Nov 05, 2012 | 5.178 | 5.200 | 5.098 | 5.164 | 63,477 | +0.01(+0.28%) |
Nov 02, 2012 | 5.178 | 5.207 | 5.033 | 5.149 | 72,365 | -0.02(-0.42%) |
Nov 01, 2012 | 5.040 | 5.214 | 5.040 | 5.171 | 337,675 | +0.11(+2.15%) |
Oct 31, 2012 | 5.345 | 5.345 | 5.033 | 5.062 | 38,392 | -0.25(-4.77%) |
Oct 26, 2012 | 5.142 | 5.316 | 5.316 | 5.316 | 139,324 | +0.17(+3.38%) |
Oct 25, 2012 | 5.062 | 5.171 | 4.961 | 5.142 | 72,565 | +0.09(+1.72%) |
Oct 24, 2012 | 5.026 | 5.069 | 4.975 | 5.055 | 47,160 | -0.05(-0.99%) |
Oct 23, 2012 | 5.279 | 5.345 | 5.012 | 5.106 | 732,143 | -0.31(-5.75%) |
Oct 19, 2012 | 5.403 | 5.432 | 5.301 | 5.417 | 41,119 | +0.02(+0.40%) |
Oct 18, 2012 | 5.518 | 5.649 | 5.308 | 5.395 | 173,426 | -0.14(-2.61%) |
Oct 17, 2012 | 5.555 | 5.569 | 5.345 | 5.540 | 50,058 | +0.04(+0.66%) |
Oct 16, 2012 | 5.345 | 5.613 | 5.254 | 5.504 | 111,718 | +0.21(+3.97%) |
Oct 15, 2012 | 5.337 | 5.337 | 5.178 | 5.294 | 77,114 | -0.04(-0.81%) |
Oct 12, 2012 | 5.287 | 5.432 | 5.272 | 5.337 | 28,638 | +0.02(+0.41%) |
Oct 11, 2012 | 5.308 | 5.381 | 5.279 | 5.316 | 23,342 | +0.02(+0.41%) |
Oct 10, 2012 | 5.359 | 5.359 | 5.193 | 5.294 | 55,242 | -0.08(-1.48%) |
Oct 09, 2012 | 5.345 | 5.381 | 5.142 | 5.374 | 66,749 | +0.05(+0.95%) |
Oct 08, 2012 | 5.446 | 5.446 | 5.236 | 5.323 | 93,065 | -0.14(-2.52%) |
Oct 05, 2012 | 5.453 | 5.613 | 5.417 | 5.461 | 107,414 | -0.01(-0.13%) |
Oct 04, 2012 | 5.453 | 5.526 | 5.403 | 5.468 | 79,642 | -0.01(-0.13%) |
Oct 03, 2012 | 5.504 | 5.504 | 5.374 | 5.475 | 87,890 | +0.02(+0.40%) |
Oct 02, 2012 | 5.424 | 5.576 | 5.388 | 5.453 | 174,806 | +0.15(+2.87%) |
Oct 01, 2012 | 5.403 | 5.403 | 5.193 | 5.301 | 117,496 | -0.10(-1.88%) |
Sep 28, 2012 | 5.243 | 5.439 | 5.229 | 5.403 | 261,758 | +0.16(+3.04%) |
Sep 27, 2012 | 5.214 | 5.352 | 5.214 | 5.243 | 116,218 | +0.05(+0.98%) |
Sep 26, 2012 | 5.193 | 5.395 | 5.048 | 5.193 | 163,079 | -0.01(-0.14%) |
Sep 25, 2012 | 5.004 | 5.403 | 4.935 | 5.200 | 209,410 | +0.20(+4.06%) |
Sep 24, 2012 | 4.838 | 5.033 | 4.613 | 4.997 | 200,197 | +0.11(+2.22%) |
Sep 21, 2012 | 4.606 | 4.903 | 4.577 | 4.888 | 288,193 | +0.32(+6.97%) |
Sep 20, 2012 | 4.526 | 4.591 | 4.461 | 4.570 | 30,977 | +0.03(+0.64%) |
Sep 19, 2012 | 4.584 | 4.591 | 4.468 | 4.541 | 314,684 | -0.02(-0.48%) |
Sep 18, 2012 | 4.483 | 4.620 | 4.360 | 4.563 | 470,928 | +0.08(+1.78%) |
Sep 17, 2012 | 4.686 | 4.686 | 4.454 | 4.483 | 72,391 | -0.25(-5.21%) |
Sep 14, 2012 | 4.649 | 4.736 | 4.570 | 4.729 | 117,276 | +0.09(+2.03%) |
Sep 13, 2012 | 4.534 | 4.649 | 4.404 | 4.635 | 101,638 | +0.09(+2.07%) |
Sep 12, 2012 | 4.563 | 4.599 | 4.447 | 4.541 | 90,926 | -0.01(-0.32%) |
Sep 11, 2012 | 4.657 | 4.657 | 4.534 | 4.555 | 63,094 | -0.07(-1.56%) |
Sep 10, 2012 | 4.599 | 4.707 | 4.577 | 4.628 | 101,253 | -0.06(-1.24%) |
Sep 07, 2012 | 4.505 | 4.787 | 4.505 | 4.686 | 375,219 | +0.19(+4.19%) |
Sep 06, 2012 | 4.490 | 4.555 | 4.439 | 4.497 | 215,122 | +0.03(+0.65%) |
Sep 05, 2012 | 4.519 | 4.519 | 4.432 | 4.468 | 84,062 | -0.02(-0.48%) |
Sep 04, 2012 | 4.432 | 4.519 | 4.384 | 4.490 | 141,820 | +0.09(+1.97%) |
Aug 31, 2012 | 4.468 | 4.468 | 4.360 | 4.403 | 83,729 | -0.04(-0.82%) |
Aug 30, 2012 | 4.461 | 4.512 | 4.410 | 4.439 | 218,526 | -0.04(-0.81%) |
Aug 29, 2012 | 4.541 | 4.548 | 4.429 | 4.476 | 301,553 | -0.04(-0.80%) |
Aug 27, 2012 | 4.526 | 4.548 | 4.468 | 4.512 | 164,267 | -0.01(-0.16%) |
Aug 24, 2012 | 4.410 | 4.541 | 4.403 | 4.519 | 153,376 | +0.04(+0.81%) |
Aug 23, 2012 | 4.519 | 4.534 | 4.454 | 4.483 | 61,527 | -0.07(-1.43%) |
Aug 22, 2012 | 4.381 | 4.584 | 4.244 | 4.548 | 118,410 | +0.17(+3.80%) |
Aug 21, 2012 | 4.345 | 4.476 | 4.302 | 4.381 | 72,904 | +0.07(+1.51%) |
Aug 20, 2012 | 4.512 | 4.534 | 4.251 | 4.316 | 108,605 | -0.23(-5.10%) |
Aug 17, 2012 | 4.512 | 4.584 | 4.439 | 4.548 | 72,416 | +0.03(+0.64%) |
Aug 16, 2012 | 4.483 | 4.577 | 4.360 | 4.519 | 92,299 | +0.04(+0.97%) |
Aug 15, 2012 | 4.280 | 4.555 | 4.164 | 4.476 | 171,637 | +0.21(+4.92%) |
Aug 14, 2012 | 4.280 | 4.324 | 4.193 | 4.266 | 62,331 | -0.01(-0.34%) |
Aug 13, 2012 | 4.208 | 4.331 | 4.208 | 4.280 | 90,936 | +0.08(+1.90%) |
Aug 10, 2012 | 4.222 | 4.222 | 4.092 | 4.200 | 128,005 | -0.04(-0.85%) |
Aug 09, 2012 | 4.106 | 4.266 | 4.099 | 4.237 | 73,061 | +0.11(+2.63%) |
Aug 08, 2012 | 4.142 | 4.171 | 4.063 | 4.128 | 80,426 | -0.06(-1.38%) |
Aug 07, 2012 | 3.990 | 4.186 | 3.990 | 4.186 | 81,028 | +0.20(+4.90%) |
Aug 06, 2012 | 3.860 | 4.041 | 3.824 | 3.990 | 70,936 | +0.15(+3.96%) |
Aug 03, 2012 | 3.766 | 3.882 | 3.657 | 3.838 | 183,761 | +0.12(+3.11%) |
Aug 02, 2012 | 3.693 | 3.795 | 3.693 | 3.722 | 52,186 | -0.01(-0.19%) |
Aug 01, 2012 | 3.831 | 3.838 | 3.701 | 3.730 | 366,371 | -0.07(-1.72%) |
Jul 31, 2012 | 3.722 | 3.838 | 3.686 | 3.795 | 79,620 | +0.07(+1.75%) |
Jul 30, 2012 | 3.802 | 3.875 | 3.715 | 3.730 | 156,142 | -0.07(-1.90%) |
Jul 27, 2012 | 3.751 | 3.865 | 3.715 | 3.802 | 30,515 | +0.05(+1.35%) |
Jul 26, 2012 | 3.824 | 3.831 | 3.722 | 3.751 | 205,933 | -0.04(-0.96%) |
Jul 25, 2012 | 3.903 | 3.903 | 3.730 | 3.788 | 30,348 | -0.08(-2.06%) |
Jul 24, 2012 | 3.918 | 3.940 | 3.766 | 3.867 | 51,697 | -0.08(-2.02%) |
Jul 23, 2012 | 4.070 | 4.106 | 3.925 | 3.947 | 42,672 | -0.20(-4.89%) |
Jul 20, 2012 | 4.186 | 4.215 | 4.099 | 4.150 | 97,812 | -0.07(-1.55%) |
Jul 19, 2012 | 4.092 | 4.345 | 4.048 | 4.215 | 170,472 | +0.15(+3.74%) |
Jul 18, 2012 | 3.925 | 4.070 | 3.903 | 4.063 | 88,057 | +0.12(+2.94%) |
Jul 17, 2012 | 3.954 | 3.954 | 3.751 | 3.947 | 224,958 | -0.01(-0.37%) |
Jul 16, 2012 | 4.164 | 4.164 | 3.947 | 3.961 | 135,961 | -0.22(-5.36%) |
Jul 13, 2012 | 4.142 | 4.309 | 4.095 | 4.186 | 84,492 | +0.04(+0.87%) |
Jul 12, 2012 | 4.157 | 4.208 | 4.099 | 4.150 | 54,765 | -0.01(-0.35%) |
Jul 11, 2012 | 4.193 | 4.229 | 4.146 | 4.164 | 25,151 | -0.01(-0.35%) |
Jul 10, 2012 | 4.287 | 4.367 | 4.157 | 4.179 | 117,508 | -0.06(-1.37%) |
Jul 09, 2012 | 4.302 | 4.302 | 4.158 | 4.237 | 51,844 | -0.07(-1.52%) |
Jul 06, 2012 | 4.315 | 4.367 | 4.266 | 4.302 | 51,066 | -0.04(-1.00%) |
Jul 05, 2012 | 4.338 | 4.403 | 4.295 | 4.345 | 80,159 | +0.00(+0.00%) |
Jul 03, 2012 | 4.135 | 4.454 | 4.135 | 4.345 | 110,690 | +0.24(+5.82%) |
Jul 02, 2012 | 4.150 | 4.251 | 4.092 | 4.106 | 115,645 | -0.03(-0.70%) |
Jun 29, 2012 | 4.244 | 4.273 | 4.099 | 4.135 | 70,670 | +0.00(+0.00%) |
Jun 28, 2012 | 4.074 | 4.150 | 4.019 | 4.135 | 149,598 | +0.03(+0.71%) |
Jun 27, 2012 | 4.157 | 4.222 | 4.070 | 4.106 | 146,358 | -0.07(-1.73%) |
Jun 26, 2012 | 4.164 | 4.186 | 4.099 | 4.179 | 30,803 | +0.03(+0.70%) |
Jun 25, 2012 | 4.171 | 4.190 | 4.128 | 4.150 | 55,702 | -0.09(-2.22%) |
Jun 22, 2012 | 4.229 | 4.287 | 4.157 | 4.244 | 38,876 | +0.04(+1.03%) |
Jun 21, 2012 | 4.410 | 4.410 | 4.157 | 4.200 | 71,415 | -0.21(-4.76%) |
Jun 20, 2012 | 4.439 | 4.461 | 4.360 | 4.410 | 23,099 | -0.03(-0.65%) |
Jun 19, 2012 | 4.273 | 4.476 | 4.215 | 4.439 | 102,160 | +0.20(+4.79%) |
Jun 18, 2012 | 4.258 | 4.324 | 4.229 | 4.237 | 53,177 | -0.08(-1.85%) |
Jun 15, 2012 | 4.266 | 4.345 | 4.085 | 4.316 | 70,496 | +0.05(+1.19%) |
Jun 14, 2012 | 4.215 | 4.360 | 4.200 | 4.266 | 120,039 | +0.04(+1.03%) |
Jun 13, 2012 | 4.222 | 4.280 | 4.200 | 4.222 | 197,677 | +0.00(+0.00%) |
Jun 12, 2012 | 4.251 | 4.273 | 4.171 | 4.222 | 93,355 | +0.00(+0.00%) |
Jun 11, 2012 | 4.309 | 4.331 | 4.193 | 4.222 | 103,275 | -0.06(-1.35%) |
Jun 08, 2012 | 4.302 | 4.316 | 4.208 | 4.280 | 82,402 | -0.06(-1.34%) |
Jun 07, 2012 | 4.461 | 4.577 | 4.309 | 4.338 | 80,403 | -0.08(-1.80%) |
Jun 06, 2012 | 4.295 | 4.519 | 4.295 | 4.418 | 128,512 | +0.17(+4.10%) |
Jun 05, 2012 | 4.244 | 4.302 | 4.179 | 4.244 | 341,050 | +0.01(+0.17%) |
Jun 04, 2012 | 4.461 | 4.461 | 4.186 | 4.237 | 443,086 | -0.21(-4.72%) |