Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.385 | 4.468 | 4.347 | 4.347 | 5,746 | -0.03(-0.58%) |
May 30, 2013 | 4.417 | 4.417 | 4.372 | 4.372 | 0 | -0.06(-1.44%) |
May 29, 2013 | 4.347 | 4.468 | 4.340 | 4.436 | 2,973 | -0.02(-0.43%) |
May 28, 2013 | 4.315 | 4.468 | 4.315 | 4.455 | 26,955 | +0.10(+2.20%) |
May 24, 2013 | 4.410 | 4.410 | 4.359 | 4.359 | 0 | -0.13(-2.84%) |
May 23, 2013 | 4.206 | 4.487 | 4.206 | 4.487 | 0 | +0.29(+6.84%) |
May 22, 2013 | 4.193 | 4.213 | 4.123 | 4.200 | 0 | -0.01(-0.30%) |
May 21, 2013 | 4.308 | 4.328 | 4.213 | 4.213 | 0 | -0.08(-1.93%) |
May 20, 2013 | 4.404 | 4.430 | 4.289 | 4.296 | 0 | -0.11(-2.46%) |
May 17, 2013 | 4.468 | 4.468 | 4.404 | 4.404 | 0 | -0.03(-0.72%) |
May 16, 2013 | 4.379 | 4.449 | 4.379 | 4.436 | 3,957 | +0.08(+1.83%) |
May 15, 2013 | 4.394 | 4.452 | 4.268 | 4.356 | 0 | -0.11(-2.56%) |
May 13, 2013 | 4.407 | 4.483 | 4.394 | 4.471 | 0 | +0.06(+1.44%) |
May 10, 2013 | 4.388 | 4.420 | 4.312 | 4.407 | 0 | -0.06(-1.28%) |
May 09, 2013 | 4.452 | 4.464 | 4.413 | 4.464 | 0 | -0.01(-0.28%) |
May 08, 2013 | 4.413 | 4.483 | 4.413 | 4.477 | 0 | -0.01(-0.14%) |
May 07, 2013 | 4.363 | 4.509 | 4.358 | 4.483 | 0 | +0.01(+0.28%) |
May 06, 2013 | 4.439 | 4.553 | 4.398 | 4.471 | 0 | +0.01(+0.14%) |
May 03, 2013 | 4.452 | 4.483 | 4.426 | 4.464 | 0 | +0.01(+0.29%) |
May 02, 2013 | 4.404 | 4.452 | 4.356 | 4.452 | 0 | -0.04(-0.85%) |
May 01, 2013 | 4.496 | 4.496 | 4.382 | 4.490 | 0 | -0.05(-1.12%) |
Apr 30, 2013 | 4.515 | 4.541 | 4.375 | 4.541 | 0 | +0.04(+0.85%) |
Apr 29, 2013 | 4.541 | 4.541 | 4.503 | 4.503 | 662 | +0.03(+0.71%) |
Apr 26, 2013 | 4.375 | 4.483 | 4.375 | 4.471 | 9,354 | +0.13(+3.08%) |
Apr 25, 2013 | 4.528 | 4.534 | 4.337 | 4.337 | 68,066 | -0.15(-3.26%) |
Apr 24, 2013 | 4.477 | 4.515 | 4.477 | 4.483 | 0 | -0.03(-0.70%) |
Apr 23, 2013 | 4.350 | 4.547 | 4.350 | 4.515 | 12,271 | +0.16(+3.65%) |
Apr 22, 2013 | 4.356 | 4.356 | 4.356 | 4.356 | 786 | -0.01(-0.29%) |
Apr 19, 2013 | 4.366 | 4.369 | 4.356 | 4.369 | 2,122 | +0.06(+1.33%) |
Apr 18, 2013 | 4.312 | 4.312 | 4.312 | 4.312 | 180 | -0.12(-2.73%) |
Apr 17, 2013 | 4.363 | 4.433 | 4.337 | 4.433 | 7,862 | +0.11(+2.65%) |
Apr 16, 2013 | 4.293 | 4.377 | 4.293 | 4.318 | 3,459 | +0.03(+0.59%) |
Apr 15, 2013 | 4.407 | 4.452 | 4.293 | 4.293 | 5,041 | -0.16(-3.57%) |
Apr 12, 2013 | 4.401 | 4.452 | 4.401 | 4.452 | 3,144 | +0.04(+1.01%) |
Apr 11, 2013 | 4.363 | 4.445 | 4.363 | 4.407 | 14,545 | +0.04(+1.02%) |
Apr 10, 2013 | 4.426 | 4.452 | 4.363 | 4.363 | 9,428 | -0.11(-2.42%) |
Apr 09, 2013 | 4.426 | 4.541 | 4.337 | 4.471 | 5,520 | +0.06(+1.44%) |
Apr 08, 2013 | 4.356 | 4.445 | 4.344 | 4.407 | 2,973 | +0.07(+1.61%) |
Apr 05, 2013 | 4.452 | 4.452 | 4.324 | 4.337 | 9,906 | -0.07(-1.59%) |
Apr 04, 2013 | 4.394 | 4.452 | 4.382 | 4.407 | 5,346 | -0.04(-1.00%) |
Apr 03, 2013 | 4.439 | 4.452 | 4.356 | 4.452 | 974 | +0.00(+0.00%) |
Apr 02, 2013 | 4.515 | 4.522 | 4.337 | 4.452 | 7,094 | +0.00(+0.00%) |
Apr 01, 2013 | 4.403 | 4.452 | 4.382 | 4.452 | 5,898 | +0.06(+1.45%) |
Mar 28, 2013 | 4.375 | 4.452 | 4.375 | 4.388 | 9,824 | +0.01(+0.29%) |
Mar 27, 2013 | 4.375 | 4.375 | 4.375 | 4.375 | 256 | +0.00(+0.00%) |
Mar 26, 2013 | 4.337 | 4.503 | 4.337 | 4.375 | 7,204 | -0.03(-0.58%) |
Mar 25, 2013 | 4.452 | 4.515 | 4.401 | 4.401 | 5,685 | -0.08(-1.70%) |
Mar 22, 2013 | 4.426 | 4.483 | 4.426 | 4.477 | 4,078 | -0.04(-0.98%) |
Mar 21, 2013 | 4.515 | 4.522 | 4.452 | 4.522 | 14,716 | +0.01(+0.28%) |
Mar 20, 2013 | 4.458 | 4.534 | 4.426 | 4.509 | 57,844 | +0.06(+1.29%) |
Mar 19, 2013 | 4.458 | 4.604 | 4.452 | 4.452 | 5,923 | -0.03(-0.57%) |
Mar 18, 2013 | 4.439 | 4.477 | 4.424 | 4.477 | 11,702 | +0.03(+0.57%) |
Mar 14, 2013 | 4.439 | 4.452 | 4.452 | 4.452 | 3,144 | -0.02(-0.43%) |
Mar 13, 2013 | 4.435 | 4.471 | 4.267 | 4.471 | 7,414 | -0.03(-0.57%) |
Mar 12, 2013 | 4.293 | 4.496 | 4.293 | 4.496 | 2,358 | -0.02(-0.42%) |
Mar 11, 2013 | 4.445 | 4.515 | 4.325 | 4.515 | 2,736 | +0.06(+1.43%) |
Mar 08, 2013 | 4.305 | 4.452 | 4.305 | 4.452 | 9,560 | +0.00(+0.00%) |
Mar 07, 2013 | 4.369 | 4.483 | 4.369 | 4.452 | 48,397 | -0.03(-0.71%) |
Mar 06, 2013 | 4.401 | 4.483 | 4.350 | 4.483 | 4,402 | -0.03(-0.63%) |
Mar 05, 2013 | 4.503 | 4.512 | 4.484 | 4.512 | 1,257 | +0.02(+0.50%) |
Mar 04, 2013 | 4.439 | 4.490 | 4.439 | 4.490 | 471 | +0.04(+0.86%) |
Mar 01, 2013 | 4.452 | 4.452 | 4.394 | 4.452 | 26,088 | +0.00(+0.00%) |
Feb 28, 2013 | 4.458 | 4.464 | 4.452 | 4.452 | 20,284 | +0.00(+0.00%) |
Feb 27, 2013 | 4.452 | 4.452 | 4.407 | 4.452 | 23,750 | +0.02(+0.36%) |
Feb 26, 2013 | 4.436 | 4.436 | 4.372 | 4.436 | 35,764 | +0.00(+0.00%) |
Feb 25, 2013 | 4.436 | 4.467 | 4.436 | 4.436 | 14,030 | +0.00(+0.00%) |
Feb 22, 2013 | 4.436 | 4.436 | 4.404 | 4.436 | 16,219 | +0.00(+0.00%) |
Feb 21, 2013 | 4.512 | 4.512 | 4.404 | 4.436 | 40,758 | -0.10(-2.10%) |
Feb 20, 2013 | 4.531 | 4.531 | 4.442 | 4.531 | 85,321 | +0.00(+0.00%) |
Feb 19, 2013 | 4.531 | 4.531 | 4.410 | 4.531 | 103,019 | +0.03(+0.70%) |
Feb 15, 2013 | 4.436 | 4.499 | 4.372 | 4.499 | 13,983 | +0.06(+1.43%) |
Feb 14, 2013 | 4.499 | 4.512 | 4.436 | 4.436 | 4,349 | -0.03(-0.71%) |
Feb 13, 2013 | 4.442 | 4.467 | 4.436 | 4.467 | 2,288 | +0.03(+0.71%) |
Feb 12, 2013 | 4.442 | 4.504 | 4.410 | 4.436 | 7,574 | -0.01(-0.14%) |
Feb 11, 2013 | 4.436 | 4.588 | 4.436 | 4.442 | 5,734 | -0.03(-0.57%) |
Feb 08, 2013 | 4.412 | 4.467 | 4.412 | 4.467 | 796 | +0.00(+0.00%) |
Feb 07, 2013 | 4.467 | 4.467 | 4.467 | 4.467 | 1,104 | +0.02(+0.43%) |
Feb 06, 2013 | 4.398 | 4.455 | 4.398 | 4.448 | 14,455 | -0.02(-0.43%) |
Feb 04, 2013 | 4.499 | 4.499 | 4.379 | 4.467 | 13,506 | +0.13(+2.92%) |
Feb 01, 2013 | 4.290 | 4.341 | 4.290 | 4.341 | 12,889 | +0.07(+1.63%) |
Jan 31, 2013 | 4.306 | 4.360 | 4.271 | 4.271 | 12,032 | -0.01(-0.15%) |
Jan 30, 2013 | 4.258 | 4.309 | 4.246 | 4.277 | 16,929 | +0.03(+0.75%) |
Jan 29, 2013 | 4.233 | 4.246 | 4.214 | 4.246 | 1,950 | -0.06(-1.47%) |
Jan 25, 2013 | 4.271 | 4.309 | 4.309 | 4.309 | 18,621 | +0.03(+0.74%) |
Jan 24, 2013 | 4.277 | 4.277 | 4.277 | 4.277 | 1,262 | +0.04(+1.05%) |
Jan 23, 2013 | 4.341 | 4.341 | 4.217 | 4.233 | 15,465 | -0.08(-1.82%) |
Jan 22, 2013 | 4.290 | 4.312 | 4.214 | 4.312 | 5,081 | +0.05(+1.10%) |
Jan 18, 2013 | 4.265 | 4.265 | 4.265 | 4.265 | 2,506 | -0.03(-0.74%) |
Jan 17, 2013 | 4.302 | 4.302 | 4.296 | 4.296 | 946 | -0.04(-0.88%) |
Jan 16, 2013 | 4.227 | 4.341 | 4.227 | 4.334 | 7,101 | +0.03(+0.59%) |
Jan 15, 2013 | 4.220 | 4.309 | 4.182 | 4.309 | 27,840 | +0.12(+2.86%) |
Jan 14, 2013 | 4.277 | 4.341 | 4.189 | 4.189 | 12,646 | -0.06(-1.33%) |
Jan 11, 2013 | 4.214 | 4.246 | 4.201 | 4.246 | 2,682 | +0.00(+0.00%) |
Jan 10, 2013 | 4.138 | 4.246 | 4.138 | 4.246 | 16,885 | -0.03(-0.59%) |
Jan 09, 2013 | 4.277 | 4.277 | 4.133 | 4.271 | 1,846 | +0.04(+0.90%) |
Jan 08, 2013 | 4.220 | 4.246 | 4.220 | 4.233 | 3,448 | -0.01(-0.15%) |
Jan 07, 2013 | 4.239 | 4.239 | 4.239 | 4.239 | 631 | +0.01(+0.15%) |
Jan 04, 2013 | 4.265 | 4.265 | 4.119 | 4.233 | 8,498 | -0.04(-1.04%) |
Jan 03, 2013 | 4.277 | 4.277 | 4.119 | 4.277 | 2,944 | +0.03(+0.75%) |
Jan 02, 2013 | 4.182 | 4.246 | 4.182 | 4.246 | 6,134 | +0.06(+1.52%) |
Dec 31, 2012 | 4.163 | 4.214 | 4.119 | 4.182 | 3,426 | +0.04(+0.89%) |
Dec 28, 2012 | 4.157 | 4.214 | 4.132 | 4.146 | 3,946 | +0.02(+0.52%) |
Dec 27, 2012 | 4.119 | 4.124 | 4.119 | 4.124 | 1,931 | -0.06(-1.39%) |
Dec 26, 2012 | 4.182 | 4.214 | 4.182 | 4.182 | 18,514 | +0.01(+0.30%) |
Dec 21, 2012 | 4.125 | 4.170 | 4.170 | 4.170 | 1,735 | +0.03(+0.61%) |
Dec 20, 2012 | 4.144 | 4.144 | 4.144 | 4.144 | 1,578 | +0.00(+0.00%) |
Dec 19, 2012 | 4.176 | 4.182 | 4.144 | 4.144 | 8,742 | +0.03(+0.62%) |
Dec 18, 2012 | 4.125 | 4.125 | 4.119 | 4.119 | 3,067 | +0.00(+0.00%) |
Dec 17, 2012 | 4.132 | 4.132 | 4.119 | 4.119 | 5,766 | -0.08(-1.81%) |
Dec 14, 2012 | 4.149 | 4.195 | 4.149 | 4.195 | 631 | +0.04(+1.07%) |
Dec 13, 2012 | 4.151 | 4.151 | 4.151 | 4.151 | 2,136 | -0.03(-0.61%) |
Dec 12, 2012 | 4.119 | 4.208 | 4.119 | 4.176 | 7,259 | +0.06(+1.38%) |
Dec 11, 2012 | 4.119 | 4.119 | 4.119 | 4.119 | 2,603 | +0.00(+0.00%) |
Dec 10, 2012 | 4.119 | 4.119 | 4.087 | 4.119 | 8,928 | +0.01(+0.15%) |
Dec 07, 2012 | 4.119 | 4.144 | 4.100 | 4.113 | 1,104 | -0.04(-1.07%) |
Dec 06, 2012 | 4.125 | 4.208 | 4.056 | 4.157 | 1,409 | +0.01(+0.15%) |
Dec 05, 2012 | 4.144 | 4.163 | 4.119 | 4.151 | 12,889 | +0.01(+0.31%) |
Dec 04, 2012 | 4.182 | 4.201 | 4.132 | 4.138 | 8,291 | -0.06(-1.51%) |
Nov 30, 2012 | 4.176 | 4.201 | 4.081 | 4.201 | 1,735 | +0.01(+0.30%) |
Nov 29, 2012 | 4.201 | 4.214 | 4.075 | 4.189 | 5,502 | -0.04(-0.90%) |
Nov 28, 2012 | 4.119 | 4.227 | 4.087 | 4.227 | 1,420 | +0.17(+4.22%) |
Nov 27, 2012 | 4.062 | 4.087 | 4.056 | 4.056 | 5,365 | -0.06(-1.54%) |
Nov 26, 2012 | 4.157 | 4.258 | 4.087 | 4.119 | 11,267 | +0.00(+0.00%) |
Nov 23, 2012 | 4.151 | 4.151 | 4.100 | 4.119 | 6,118 | +0.00(+0.00%) |
Nov 21, 2012 | 4.119 | 4.119 | 4.062 | 4.119 | 11,357 | -0.01(-0.15%) |
Nov 20, 2012 | 4.062 | 4.151 | 4.056 | 4.125 | 1,420 | +0.01(+0.15%) |
Nov 19, 2012 | 4.157 | 4.157 | 4.119 | 4.119 | 22,203 | +0.00(+0.00%) |
Nov 16, 2012 | 4.087 | 4.119 | 4.068 | 4.119 | 8,990 | +0.03(+0.78%) |
Nov 15, 2012 | 4.056 | 4.087 | 4.056 | 4.087 | 631 | -0.03(-0.77%) |
Nov 14, 2012 | 4.119 | 4.119 | 4.119 | 4.119 | 157 | +0.06(+1.56%) |
Nov 13, 2012 | 4.056 | 4.056 | 4.056 | 4.056 | 1,262 | -0.06(-1.54%) |
Nov 12, 2012 | 4.075 | 4.119 | 3.992 | 4.119 | 10,543 | +0.14(+3.50%) |
Nov 09, 2012 | 4.119 | 4.119 | 3.979 | 3.979 | 8,793 | -0.14(-3.38%) |
Nov 08, 2012 | 4.119 | 4.119 | 4.087 | 4.119 | 87,244 | +0.00(+0.00%) |
Nov 07, 2012 | 4.125 | 4.182 | 4.119 | 4.119 | 30,286 | -0.12(-2.77%) |
Nov 06, 2012 | 3.977 | 4.236 | 3.977 | 4.236 | 13,663 | +0.06(+1.36%) |
Nov 05, 2012 | 4.104 | 4.179 | 3.977 | 4.179 | 71,357 | +0.08(+1.85%) |
Nov 02, 2012 | 4.015 | 4.104 | 3.952 | 4.104 | 110,570 | +0.06(+1.56%) |
Nov 01, 2012 | 3.946 | 4.135 | 3.939 | 4.040 | 125,095 | -0.04(-1.05%) |
Oct 31, 2012 | 4.091 | 4.135 | 4.072 | 4.083 | 13,780 | -0.03(-0.80%) |
Oct 26, 2012 | 4.085 | 4.116 | 4.116 | 4.116 | 4,118 | +0.01(+0.31%) |
Oct 25, 2012 | 4.154 | 4.154 | 4.072 | 4.104 | 5,939 | -0.06(-1.52%) |
Oct 24, 2012 | 4.116 | 4.167 | 4.116 | 4.167 | 5,559 | +0.06(+1.54%) |
Oct 23, 2012 | 4.104 | 4.198 | 4.078 | 4.104 | 9,917 | -0.06(-1.52%) |
Oct 19, 2012 | 4.135 | 4.167 | 4.135 | 4.167 | 5,068 | +0.03(+0.76%) |
Oct 18, 2012 | 4.104 | 4.167 | 4.104 | 4.135 | 15,556 | -0.05(-1.21%) |
Oct 17, 2012 | 4.141 | 4.198 | 4.030 | 4.186 | 6,969 | +0.00(+0.00%) |
Oct 16, 2012 | 4.129 | 4.186 | 4.003 | 4.186 | 3,986 | +0.00(+0.00%) |
Oct 12, 2012 | 4.160 | 4.186 | 4.186 | 4.186 | 7,286 | +0.00(+0.00%) |
Oct 11, 2012 | 4.186 | 4.186 | 4.186 | 4.186 | 158 | +0.05(+1.22%) |
Oct 10, 2012 | 4.091 | 4.198 | 4.091 | 4.135 | 16,422 | -0.05(-1.21%) |
Oct 09, 2012 | 4.040 | 4.230 | 4.040 | 4.186 | 10,652 | +0.15(+3.59%) |
Oct 08, 2012 | 4.047 | 4.128 | 4.025 | 4.040 | 19,403 | -0.03(-0.78%) |
Oct 05, 2012 | 4.173 | 4.173 | 3.977 | 4.072 | 17,222 | -0.03(-0.62%) |
Oct 04, 2012 | 4.192 | 4.192 | 4.072 | 4.097 | 13,619 | -0.14(-3.28%) |
Oct 03, 2012 | 4.009 | 4.236 | 4.009 | 4.236 | 791 | +0.10(+2.44%) |
Oct 02, 2012 | 4.135 | 4.135 | 4.072 | 4.135 | 44,725 | +0.01(+0.31%) |
Oct 01, 2012 | 4.110 | 4.249 | 4.104 | 4.122 | 7,959 | -0.04(-1.06%) |
Sep 28, 2012 | 4.110 | 4.179 | 4.040 | 4.167 | 17,883 | +0.00(+0.02%) |
Sep 27, 2012 | 4.047 | 4.179 | 4.040 | 4.166 | 10,693 | +0.13(+3.27%) |
Sep 26, 2012 | 3.996 | 4.205 | 3.996 | 4.034 | 7,349 | +0.03(+0.63%) |
Sep 25, 2012 | 4.211 | 4.211 | 3.990 | 4.009 | 10,967 | -0.06(-1.40%) |
Sep 24, 2012 | 4.205 | 4.230 | 4.066 | 4.066 | 7,644 | -0.22(-5.15%) |
Sep 21, 2012 | 4.021 | 4.287 | 4.009 | 4.287 | 19,294 | +0.27(+6.59%) |
Sep 20, 2012 | 3.984 | 4.021 | 3.946 | 4.021 | 10,384 | -0.08(-2.00%) |
Sep 19, 2012 | 3.984 | 4.104 | 3.984 | 4.104 | 3,145 | +0.09(+2.36%) |
Sep 18, 2012 | 4.072 | 4.072 | 3.996 | 4.009 | 12,169 | +0.06(+1.60%) |
Sep 17, 2012 | 4.072 | 4.072 | 3.946 | 3.946 | 12,681 | -0.04(-1.11%) |
Sep 14, 2012 | 3.977 | 4.104 | 3.933 | 3.990 | 9,399 | +0.01(+0.32%) |
Sep 13, 2012 | 3.971 | 3.977 | 3.924 | 3.977 | 2,217 | +0.03(+0.80%) |
Sep 12, 2012 | 3.946 | 3.946 | 3.946 | 3.946 | 8,711 | +0.00(+0.00%) |
Sep 11, 2012 | 3.914 | 3.946 | 3.914 | 3.946 | 3,006 | +0.03(+0.64%) |
Sep 10, 2012 | 3.946 | 3.946 | 3.920 | 3.920 | 475 | +0.00(+0.10%) |
Sep 07, 2012 | 3.933 | 3.939 | 3.883 | 3.917 | 7,056 | +0.05(+1.37%) |
Sep 06, 2012 | 3.857 | 3.889 | 3.851 | 3.864 | 5,738 | +0.01(+0.16%) |
Sep 05, 2012 | 3.883 | 3.895 | 3.794 | 3.857 | 9,610 | -0.03(-0.65%) |
Sep 04, 2012 | 3.883 | 3.889 | 3.808 | 3.883 | 5,277 | +0.08(+2.16%) |
Aug 31, 2012 | 3.835 | 3.835 | 3.801 | 3.801 | 880 | -0.04(-1.17%) |
Aug 30, 2012 | 3.838 | 3.845 | 3.801 | 3.845 | 3,643 | -0.01(-0.31%) |
Aug 29, 2012 | 3.819 | 3.870 | 3.813 | 3.857 | 3,167 | +0.07(+1.83%) |
Aug 27, 2012 | 3.832 | 3.883 | 3.788 | 3.788 | 3,803 | +0.00(+0.00%) |
Aug 24, 2012 | 3.914 | 3.914 | 3.788 | 3.788 | 2,092 | -0.06(-1.64%) |
Aug 23, 2012 | 3.838 | 3.856 | 3.838 | 3.851 | 10,750 | +0.01(+0.33%) |
Aug 22, 2012 | 3.832 | 3.838 | 3.788 | 3.838 | 31,182 | +0.00(+0.00%) |
Aug 21, 2012 | 3.832 | 3.920 | 3.832 | 3.838 | 475 | +0.01(+0.33%) |
Aug 20, 2012 | 3.889 | 3.889 | 3.826 | 3.826 | 1,108 | -0.09(-2.26%) |
Aug 17, 2012 | 3.861 | 3.914 | 3.861 | 3.914 | 1,425 | +0.00(+0.00%) |
Aug 16, 2012 | 3.794 | 3.914 | 3.794 | 3.914 | 8,827 | +0.06(+1.64%) |
Aug 15, 2012 | 3.851 | 3.852 | 3.851 | 3.851 | 3,326 | +0.00(+0.00%) |
Aug 14, 2012 | 3.763 | 3.851 | 3.763 | 3.851 | 4,042 | -0.00(-0.00%) |
Aug 13, 2012 | 3.851 | 3.907 | 3.851 | 3.851 | 1,135 | +0.00(+0.00%) |
Aug 10, 2012 | 3.788 | 3.851 | 3.788 | 3.851 | 3,484 | -0.06(-1.44%) |
Aug 09, 2012 | 3.756 | 3.907 | 3.756 | 3.907 | 3,959 | +0.13(+3.41%) |
Aug 08, 2012 | 3.778 | 3.778 | 3.778 | 3.778 | 2,147 | -0.06(-1.46%) |
Aug 07, 2012 | 3.804 | 3.834 | 3.728 | 3.834 | 26,221 | +0.06(+1.65%) |
Aug 06, 2012 | 3.741 | 3.772 | 3.709 | 3.772 | 14,628 | +0.06(+1.69%) |
Aug 03, 2012 | 3.728 | 3.760 | 3.678 | 3.709 | 44,106 | -0.03(-0.82%) |
Aug 02, 2012 | 3.621 | 3.747 | 3.584 | 3.740 | 76,223 | +0.13(+3.46%) |
Aug 01, 2012 | 3.606 | 3.615 | 3.606 | 3.615 | 9,384 | -0.09(-2.54%) |
Jul 31, 2012 | 3.678 | 3.709 | 3.678 | 3.709 | 3,648 | +0.07(+1.93%) |
Jul 30, 2012 | 3.659 | 3.659 | 3.639 | 3.639 | 5,099 | -0.01(-0.20%) |
Jul 27, 2012 | 3.670 | 3.684 | 3.643 | 3.646 | 19,725 | -0.06(-1.69%) |
Jul 26, 2012 | 3.709 | 3.709 | 3.709 | 3.709 | 3,022 | -0.01(-0.17%) |
Jul 25, 2012 | 3.709 | 3.772 | 3.602 | 3.716 | 45,360 | -0.05(-1.34%) |
Jul 24, 2012 | 3.772 | 3.772 | 3.621 | 3.766 | 6,362 | -0.01(-0.17%) |
Jul 23, 2012 | 3.772 | 3.772 | 3.772 | 3.772 | 4,294 | +0.00(+0.00%) |
Jul 20, 2012 | 3.772 | 3.772 | 3.772 | 3.772 | 3,817 | +0.00(+0.00%) |
Jul 19, 2012 | 3.772 | 3.772 | 3.772 | 3.772 | 2,584 | -0.00(-0.10%) |
Jul 18, 2012 | 3.766 | 3.791 | 3.766 | 3.776 | 1,040 | +0.00(+0.10%) |
Jul 17, 2012 | 3.791 | 3.791 | 3.772 | 3.772 | 2,544 | +0.00(+0.00%) |
Jul 16, 2012 | 3.797 | 3.797 | 3.772 | 3.772 | 1,113 | +0.00(+0.00%) |
Jul 13, 2012 | 3.766 | 3.778 | 3.766 | 3.772 | 3,348 | +0.03(+0.84%) |
Jul 12, 2012 | 3.742 | 3.742 | 3.741 | 3.741 | 1,749 | -0.01(-0.17%) |
Jul 11, 2012 | 3.797 | 3.797 | 3.734 | 3.747 | 19,892 | -0.06(-1.65%) |
Jul 10, 2012 | 3.772 | 3.810 | 3.760 | 3.810 | 19,087 | +0.04(+1.00%) |
Jul 09, 2012 | 3.772 | 3.778 | 3.747 | 3.772 | 16,682 | +0.03(+0.67%) |
Jul 06, 2012 | 3.772 | 3.785 | 3.741 | 3.747 | 3,340 | -0.03(-0.83%) |
Jul 05, 2012 | 3.785 | 3.785 | 3.778 | 3.778 | 994 | +0.01(+0.33%) |
Jul 03, 2012 | 3.791 | 3.917 | 3.766 | 3.766 | 26,224 | -0.01(-0.17%) |
Jul 02, 2012 | 3.741 | 3.776 | 3.741 | 3.772 | 5,584 | +0.00(+0.00%) |
Jun 29, 2012 | 3.741 | 3.778 | 3.659 | 3.772 | 43,049 | +0.00(+0.00%) |
Jun 28, 2012 | 3.772 | 3.785 | 3.766 | 3.772 | 47,404 | +0.01(+0.33%) |
Jun 27, 2012 | 3.747 | 3.835 | 3.741 | 3.760 | 17,496 | -0.01(-0.33%) |
Jun 26, 2012 | 3.822 | 3.822 | 3.772 | 3.772 | 2,476 | -0.04(-0.99%) |
Jun 25, 2012 | 3.772 | 3.898 | 3.772 | 3.810 | 1,294 | +0.07(+1.85%) |
Jun 22, 2012 | 3.772 | 3.891 | 3.678 | 3.741 | 5,885 | -0.14(-3.71%) |
Jun 20, 2012 | 3.885 | 3.885 | 3.885 | 3.885 | 0 | +0.02(+0.63%) |
Jun 19, 2012 | 3.879 | 3.879 | 3.772 | 3.860 | 7,292 | -0.04(-0.96%) |
Jun 18, 2012 | 3.835 | 3.898 | 3.772 | 3.898 | 3,747 | +0.09(+2.30%) |
Jun 15, 2012 | 3.797 | 3.885 | 3.797 | 3.810 | 7,402 | -0.03(-0.66%) |
Jun 14, 2012 | 3.734 | 3.848 | 3.734 | 3.835 | 16,442 | +0.04(+0.99%) |
Jun 12, 2012 | 3.766 | 3.797 | 3.797 | 3.797 | 7,953 | +0.03(+0.83%) |
Jun 11, 2012 | 3.760 | 3.804 | 3.760 | 3.766 | 3,737 | +0.07(+1.87%) |
Jun 08, 2012 | 3.753 | 3.778 | 3.697 | 3.697 | 9,066 | -0.07(-1.84%) |
Jun 07, 2012 | 3.741 | 3.778 | 3.590 | 3.766 | 34,441 | +0.06(+1.53%) |
Jun 06, 2012 | 3.734 | 3.741 | 3.634 | 3.709 | 6,521 | +0.00(+0.00%) |
Jun 05, 2012 | 3.584 | 3.741 | 3.584 | 3.709 | 4,224 | +0.09(+2.43%) |
Jun 04, 2012 | 3.584 | 3.634 | 3.527 | 3.621 | 24,862 | -0.02(-0.52%) |