Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.496 | 4.518 | 4.412 | 4.416 | 1,663,163 | -0.08(-1.77%) |
May 30, 2013 | 4.527 | 4.545 | 4.478 | 4.496 | 950,174 | -0.01(-0.29%) |
May 29, 2013 | 4.607 | 4.609 | 4.496 | 4.509 | 2,307,995 | -0.10(-2.26%) |
May 28, 2013 | 4.684 | 4.697 | 4.591 | 4.613 | 1,288,412 | -0.02(-0.38%) |
May 24, 2013 | 4.657 | 4.657 | 4.605 | 4.631 | 648,574 | +0.00(+0.10%) |
May 23, 2013 | 4.671 | 4.671 | 4.605 | 4.627 | 1,283,298 | -0.07(-1.59%) |
May 22, 2013 | 4.723 | 4.741 | 4.675 | 4.701 | 1,008,835 | -0.02(-0.47%) |
May 21, 2013 | 4.693 | 4.728 | 4.693 | 4.723 | 803,858 | +0.03(+0.66%) |
May 20, 2013 | 4.679 | 4.697 | 4.675 | 4.693 | 670,893 | +0.01(+0.21%) |
May 17, 2013 | 4.679 | 4.684 | 4.662 | 4.683 | 691,338 | +0.03(+0.55%) |
May 16, 2013 | 4.657 | 4.666 | 4.640 | 4.657 | 649,905 | -0.01(-0.19%) |
May 15, 2013 | 4.666 | 4.679 | 4.657 | 4.666 | 838,714 | +0.06(+1.34%) |
May 13, 2013 | 4.613 | 4.622 | 4.591 | 4.605 | 993,792 | -0.01(-0.19%) |
May 10, 2013 | 4.627 | 4.649 | 4.605 | 4.613 | 1,005,550 | +0.01(+0.29%) |
May 09, 2013 | 4.613 | 4.627 | 4.583 | 4.600 | 861,240 | +0.01(+0.19%) |
May 08, 2013 | 4.613 | 4.613 | 4.591 | 4.591 | 671,274 | -0.02(-0.48%) |
May 07, 2013 | 4.609 | 4.622 | 4.583 | 4.613 | 865,245 | +0.03(+0.58%) |
May 06, 2013 | 4.596 | 4.605 | 4.583 | 4.587 | 665,668 | -0.00(-0.10%) |
May 03, 2013 | 4.605 | 4.618 | 4.591 | 4.591 | 550,362 | -0.01(-0.29%) |
May 02, 2013 | 4.605 | 4.613 | 4.587 | 4.605 | 524,811 | +0.03(+0.58%) |
May 01, 2013 | 4.622 | 4.631 | 4.578 | 4.578 | 559,376 | -0.04(-0.86%) |
Apr 30, 2013 | 4.627 | 4.627 | 4.600 | 4.618 | 737,645 | -0.00(-0.10%) |
Apr 29, 2013 | 4.618 | 4.649 | 4.609 | 4.622 | 635,487 | +0.00(+0.00%) |
Apr 26, 2013 | 4.613 | 4.640 | 4.613 | 4.622 | 753,058 | +0.02(+0.43%) |
Apr 25, 2013 | 4.563 | 4.616 | 4.563 | 4.602 | 936,360 | +0.03(+0.57%) |
Apr 24, 2013 | 4.559 | 4.585 | 4.550 | 4.576 | 754,400 | +0.02(+0.38%) |
Apr 23, 2013 | 4.567 | 4.572 | 4.546 | 4.559 | 663,297 | +0.01(+0.14%) |
Apr 22, 2013 | 4.559 | 4.563 | 4.532 | 4.552 | 744,903 | -0.00(-0.05%) |
Apr 19, 2013 | 4.537 | 4.559 | 4.528 | 4.554 | 605,531 | +0.02(+0.39%) |
Apr 18, 2013 | 4.550 | 4.589 | 4.511 | 4.537 | 763,568 | -0.01(-0.19%) |
Apr 17, 2013 | 4.493 | 4.546 | 4.484 | 4.546 | 916,563 | +0.01(+0.29%) |
Apr 16, 2013 | 4.489 | 4.546 | 4.489 | 4.532 | 1,191,490 | +0.07(+1.47%) |
Apr 15, 2013 | 4.497 | 4.500 | 4.462 | 4.467 | 1,233,363 | -0.03(-0.63%) |
Apr 12, 2013 | 4.489 | 4.502 | 4.484 | 4.495 | 625,266 | -0.01(-0.15%) |
Apr 11, 2013 | 4.502 | 4.511 | 4.493 | 4.502 | 908,547 | +0.00(+0.10%) |
Apr 10, 2013 | 4.480 | 4.506 | 4.454 | 4.497 | 1,334,023 | +0.03(+0.59%) |
Apr 09, 2013 | 4.462 | 4.471 | 4.458 | 4.471 | 779,884 | +0.00(+0.10%) |
Apr 08, 2013 | 4.467 | 4.467 | 4.441 | 4.467 | 837,995 | +0.01(+0.20%) |
Apr 05, 2013 | 4.467 | 4.471 | 4.449 | 4.458 | 897,989 | -0.00(-0.10%) |
Apr 04, 2013 | 4.454 | 4.471 | 4.445 | 4.462 | 691,444 | +0.01(+0.20%) |
Apr 03, 2013 | 4.458 | 4.462 | 4.441 | 4.454 | 658,952 | +0.00(+0.00%) |
Apr 02, 2013 | 4.427 | 4.458 | 4.419 | 4.454 | 962,498 | +0.02(+0.49%) |
Apr 01, 2013 | 4.454 | 4.467 | 4.423 | 4.432 | 935,656 | -0.00(-0.10%) |
Mar 28, 2013 | 4.462 | 4.467 | 4.436 | 4.436 | 1,403,336 | -0.03(-0.59%) |
Mar 27, 2013 | 4.454 | 4.462 | 4.445 | 4.462 | 761,664 | +0.01(+0.20%) |
Mar 26, 2013 | 4.506 | 4.506 | 4.445 | 4.454 | 959,213 | -0.01(-0.15%) |
Mar 25, 2013 | 4.456 | 4.469 | 4.443 | 4.460 | 858,230 | +0.00(+0.10%) |
Mar 22, 2013 | 4.452 | 4.456 | 4.438 | 4.456 | 835,703 | +0.02(+0.39%) |
Mar 21, 2013 | 4.417 | 4.447 | 4.412 | 4.438 | 794,536 | +0.02(+0.49%) |
Mar 20, 2013 | 4.425 | 4.438 | 4.417 | 4.417 | 686,690 | -0.01(-0.29%) |
Mar 19, 2013 | 4.425 | 4.430 | 4.404 | 4.430 | 726,750 | +0.03(+0.59%) |
Mar 18, 2013 | 4.408 | 4.425 | 4.395 | 4.404 | 729,504 | +0.00(+0.00%) |
Mar 15, 2013 | 4.417 | 4.417 | 4.391 | 4.404 | 706,767 | -0.00(-0.10%) |
Mar 14, 2013 | 4.425 | 4.438 | 4.408 | 4.408 | 819,973 | -0.03(-0.78%) |
Mar 13, 2013 | 4.434 | 4.452 | 4.417 | 4.443 | 465,989 | +0.02(+0.39%) |
Mar 12, 2013 | 4.425 | 4.452 | 4.421 | 4.425 | 692,004 | -0.03(-0.59%) |
Mar 11, 2013 | 4.408 | 4.452 | 4.404 | 4.452 | 1,114,225 | +0.06(+1.29%) |
Mar 08, 2013 | 4.408 | 4.421 | 4.386 | 4.395 | 881,470 | -0.00(-0.05%) |
Mar 07, 2013 | 4.399 | 4.421 | 4.391 | 4.397 | 523,357 | -0.00(-0.05%) |
Mar 06, 2013 | 4.434 | 4.443 | 4.399 | 4.399 | 829,497 | -0.03(-0.78%) |
Mar 05, 2013 | 4.438 | 4.443 | 4.421 | 4.434 | 702,912 | +0.00(+0.00%) |
Mar 04, 2013 | 4.417 | 4.452 | 4.404 | 4.434 | 810,682 | +0.03(+0.59%) |
Mar 01, 2013 | 4.373 | 4.425 | 4.369 | 4.408 | 589,280 | +0.03(+0.60%) |
Feb 28, 2013 | 4.401 | 4.408 | 4.365 | 4.382 | 609,859 | -0.02(-0.49%) |
Feb 27, 2013 | 4.369 | 4.409 | 4.356 | 4.404 | 799,445 | +0.05(+1.10%) |
Feb 26, 2013 | 4.347 | 4.369 | 4.330 | 4.356 | 910,454 | -0.01(-0.15%) |
Feb 25, 2013 | 4.371 | 4.397 | 4.345 | 4.362 | 911,205 | -0.01(-0.20%) |
Feb 22, 2013 | 4.371 | 4.384 | 4.337 | 4.371 | 552,029 | +0.03(+0.80%) |
Feb 21, 2013 | 4.419 | 4.419 | 4.328 | 4.337 | 1,162,521 | -0.07(-1.67%) |
Feb 20, 2013 | 4.427 | 4.444 | 4.410 | 4.410 | 826,079 | -0.02(-0.49%) |
Feb 19, 2013 | 4.423 | 4.440 | 4.406 | 4.432 | 878,632 | +0.03(+0.59%) |
Feb 15, 2013 | 4.380 | 4.419 | 4.380 | 4.406 | 685,905 | +0.02(+0.34%) |
Feb 14, 2013 | 4.393 | 4.406 | 4.367 | 4.390 | 743,265 | -0.02(-0.34%) |
Feb 13, 2013 | 4.414 | 4.444 | 4.393 | 4.406 | 1,232,744 | -0.01(-0.20%) |
Feb 12, 2013 | 4.393 | 4.432 | 4.393 | 4.414 | 1,006,257 | +0.01(+0.20%) |
Feb 11, 2013 | 4.423 | 4.423 | 4.380 | 4.406 | 1,124,128 | +0.03(+0.59%) |
Feb 08, 2013 | 4.341 | 4.380 | 4.337 | 4.380 | 759,963 | +0.04(+0.90%) |
Feb 07, 2013 | 4.332 | 4.354 | 4.324 | 4.341 | 783,696 | +0.00(+0.00%) |
Feb 06, 2013 | 4.349 | 4.354 | 4.328 | 4.341 | 751,311 | -0.00(-0.10%) |
Feb 04, 2013 | 4.306 | 4.345 | 4.298 | 4.345 | 688,258 | +0.05(+1.11%) |
Feb 01, 2013 | 4.319 | 4.341 | 4.298 | 4.298 | 865,463 | -0.01(-0.20%) |
Jan 31, 2013 | 4.319 | 4.328 | 4.280 | 4.306 | 790,535 | -0.01(-0.20%) |
Jan 30, 2013 | 4.341 | 4.358 | 4.315 | 4.315 | 972,663 | -0.04(-0.99%) |
Jan 29, 2013 | 4.337 | 4.380 | 4.321 | 4.358 | 800,810 | +0.00(+0.05%) |
Jan 28, 2013 | 4.347 | 4.356 | 4.317 | 4.356 | 1,021,726 | +0.03(+0.69%) |
Jan 25, 2013 | 4.313 | 4.330 | 4.304 | 4.326 | 715,462 | +0.02(+0.50%) |
Jan 24, 2013 | 4.343 | 4.347 | 4.292 | 4.304 | 1,160,298 | -0.03(-0.79%) |
Jan 23, 2013 | 4.330 | 4.352 | 4.313 | 4.339 | 1,075,902 | +0.03(+0.70%) |
Jan 22, 2013 | 4.270 | 4.330 | 4.270 | 4.309 | 1,189,802 | +0.02(+0.40%) |
Jan 18, 2013 | 4.279 | 4.300 | 4.270 | 4.292 | 1,035,784 | +0.03(+0.60%) |
Jan 17, 2013 | 4.287 | 4.292 | 4.251 | 4.266 | 862,213 | -0.00(-0.10%) |
Jan 16, 2013 | 4.240 | 4.287 | 4.236 | 4.270 | 823,702 | +0.01(+0.30%) |
Jan 15, 2013 | 4.274 | 4.279 | 4.249 | 4.257 | 792,124 | -0.02(-0.50%) |
Jan 14, 2013 | 4.262 | 4.283 | 4.240 | 4.279 | 858,032 | -0.00(-0.10%) |
Jan 11, 2013 | 4.240 | 4.287 | 4.223 | 4.283 | 1,161,575 | +0.03(+0.81%) |
Jan 10, 2013 | 4.257 | 4.257 | 4.227 | 4.249 | 994,370 | +0.03(+0.81%) |
Jan 09, 2013 | 4.184 | 4.214 | 4.171 | 4.214 | 780,336 | +0.04(+0.92%) |
Jan 08, 2013 | 4.150 | 4.184 | 4.128 | 4.176 | 668,686 | +0.00(+0.10%) |
Jan 07, 2013 | 4.201 | 4.206 | 4.120 | 4.171 | 1,288,671 | -0.01(-0.21%) |
Jan 04, 2013 | 4.176 | 4.206 | 4.154 | 4.180 | 920,432 | +0.03(+0.72%) |
Jan 03, 2013 | 4.116 | 4.159 | 4.090 | 4.150 | 997,529 | +0.05(+1.15%) |
Jan 02, 2013 | 4.116 | 4.120 | 4.064 | 4.103 | 1,275,393 | +0.04(+0.95%) |
Dec 31, 2012 | 3.862 | 4.068 | 3.862 | 4.064 | 4,023,175 | +0.20(+5.11%) |
Dec 28, 2012 | 3.875 | 3.918 | 3.862 | 3.867 | 1,800,074 | -0.03(-0.88%) |
Dec 27, 2012 | 3.922 | 3.940 | 3.875 | 3.901 | 1,520,719 | -0.01(-0.16%) |
Dec 26, 2012 | 3.942 | 3.960 | 3.904 | 3.907 | 910,291 | -0.03(-0.65%) |
Dec 24, 2012 | 3.925 | 3.954 | 3.916 | 3.933 | 731,745 | -0.03(-0.86%) |
Dec 21, 2012 | 3.946 | 3.967 | 3.942 | 3.967 | 859,040 | -0.01(-0.32%) |
Dec 20, 2012 | 3.976 | 3.988 | 3.950 | 3.980 | 1,188,456 | +0.01(+0.32%) |
Dec 19, 2012 | 3.950 | 3.997 | 3.946 | 3.967 | 1,223,083 | +0.00(+0.11%) |
Dec 18, 2012 | 3.925 | 3.980 | 3.899 | 3.963 | 1,397,311 | +0.03(+0.87%) |
Dec 17, 2012 | 3.933 | 3.967 | 3.916 | 3.929 | 1,213,145 | +0.02(+0.44%) |
Dec 14, 2012 | 3.929 | 3.959 | 3.912 | 3.912 | 994,862 | -0.02(-0.54%) |
Dec 13, 2012 | 3.950 | 3.959 | 3.933 | 3.933 | 951,766 | -0.02(-0.43%) |
Dec 12, 2012 | 3.959 | 3.980 | 3.946 | 3.950 | 913,948 | -0.02(-0.43%) |
Dec 11, 2012 | 3.959 | 3.993 | 3.946 | 3.967 | 1,473,662 | -0.01(-0.21%) |
Dec 10, 2012 | 3.984 | 3.984 | 3.925 | 3.976 | 1,364,696 | +0.05(+1.30%) |
Dec 07, 2012 | 3.925 | 3.946 | 3.912 | 3.925 | 1,303,402 | -0.01(-0.32%) |
Dec 06, 2012 | 3.929 | 3.958 | 3.920 | 3.937 | 1,007,861 | -0.01(-0.32%) |
Dec 05, 2012 | 3.903 | 3.971 | 3.890 | 3.950 | 1,128,759 | +0.05(+1.20%) |
Dec 04, 2012 | 3.997 | 4.010 | 3.903 | 3.903 | 1,798,727 | -0.13(-3.17%) |
Nov 30, 2012 | 4.023 | 4.052 | 4.010 | 4.031 | 830,486 | -0.00(-0.11%) |
Nov 29, 2012 | 4.048 | 4.061 | 4.027 | 4.035 | 835,349 | -0.00(-0.11%) |
Nov 28, 2012 | 4.040 | 4.048 | 4.014 | 4.040 | 853,065 | +0.01(+0.16%) |
Nov 27, 2012 | 4.020 | 4.037 | 3.999 | 4.033 | 1,364,677 | +0.02(+0.42%) |
Nov 26, 2012 | 4.004 | 4.029 | 3.999 | 4.016 | 1,158,672 | +0.00(+0.11%) |
Nov 23, 2012 | 4.016 | 4.033 | 3.991 | 4.012 | 550,885 | -0.00(-0.11%) |
Nov 21, 2012 | 3.999 | 4.016 | 3.991 | 4.016 | 1,443,673 | +0.01(+0.32%) |
Nov 20, 2012 | 3.961 | 4.004 | 3.961 | 4.004 | 1,075,776 | +0.04(+1.07%) |
Nov 19, 2012 | 3.957 | 3.982 | 3.936 | 3.961 | 1,476,246 | +0.06(+1.41%) |
Nov 16, 2012 | 3.767 | 3.914 | 3.741 | 3.906 | 2,222,497 | +0.12(+3.24%) |
Nov 15, 2012 | 3.796 | 3.843 | 3.716 | 3.783 | 3,061,642 | -0.01(-0.33%) |
Nov 14, 2012 | 4.020 | 4.025 | 3.779 | 3.796 | 3,901,263 | -0.21(-5.28%) |
Nov 13, 2012 | 4.012 | 4.037 | 3.978 | 4.008 | 1,467,820 | -0.00(-0.11%) |
Nov 12, 2012 | 4.042 | 4.050 | 4.008 | 4.012 | 1,255,404 | -0.04(-0.94%) |
Nov 09, 2012 | 4.075 | 4.156 | 4.008 | 4.050 | 2,011,896 | -0.06(-1.34%) |
Nov 08, 2012 | 4.126 | 4.135 | 4.097 | 4.105 | 1,196,098 | -0.01(-0.21%) |
Nov 07, 2012 | 4.164 | 4.181 | 4.092 | 4.114 | 2,023,599 | -0.04(-1.02%) |
Nov 06, 2012 | 4.194 | 4.205 | 4.156 | 4.156 | 1,496,151 | -0.03(-0.71%) |
Nov 05, 2012 | 4.224 | 4.224 | 4.173 | 4.186 | 1,249,072 | -0.03(-0.80%) |
Nov 02, 2012 | 4.211 | 4.224 | 4.198 | 4.219 | 886,030 | -0.00(-0.10%) |
Nov 01, 2012 | 4.232 | 4.232 | 4.215 | 4.224 | 854,027 | -0.02(-0.40%) |
Oct 31, 2012 | 4.202 | 4.241 | 4.186 | 4.241 | 1,656,118 | +0.04(+0.86%) |
Oct 26, 2012 | 4.196 | 4.205 | 4.205 | 4.205 | 965,378 | +0.01(+0.20%) |
Oct 25, 2012 | 4.213 | 4.217 | 4.184 | 4.196 | 1,125,275 | -0.01(-0.20%) |
Oct 24, 2012 | 4.171 | 4.205 | 4.154 | 4.205 | 1,348,922 | +0.03(+0.81%) |
Oct 23, 2012 | 4.167 | 4.171 | 4.146 | 4.171 | 1,176,438 | -0.00(-0.10%) |
Oct 19, 2012 | 4.175 | 4.179 | 4.154 | 4.175 | 1,166,806 | +0.00(+0.10%) |
Oct 18, 2012 | 4.179 | 4.184 | 4.150 | 4.171 | 1,241,784 | -0.00(-0.10%) |
Oct 17, 2012 | 4.171 | 4.184 | 4.150 | 4.175 | 1,139,952 | +0.01(+0.20%) |
Oct 16, 2012 | 4.167 | 4.184 | 4.167 | 4.167 | 1,008,383 | -0.00(-0.10%) |
Oct 15, 2012 | 4.175 | 4.175 | 4.141 | 4.171 | 1,320,087 | +0.02(+0.51%) |
Oct 12, 2012 | 4.184 | 4.200 | 4.150 | 4.150 | 1,134,463 | -0.05(-1.10%) |
Oct 11, 2012 | 4.188 | 4.226 | 4.163 | 4.196 | 1,320,367 | +0.04(+0.91%) |
Oct 10, 2012 | 4.226 | 4.226 | 4.133 | 4.158 | 2,211,469 | -0.05(-1.10%) |
Oct 09, 2012 | 4.217 | 4.221 | 4.188 | 4.205 | 1,274,094 | -0.03(-0.60%) |
Oct 08, 2012 | 4.205 | 4.230 | 4.200 | 4.230 | 1,116,865 | +0.02(+0.50%) |
Oct 05, 2012 | 4.230 | 4.234 | 4.196 | 4.209 | 1,751,798 | -0.02(-0.50%) |
Oct 04, 2012 | 4.184 | 4.230 | 4.175 | 4.230 | 2,267,951 | +0.05(+1.31%) |
Oct 03, 2012 | 4.163 | 4.178 | 4.137 | 4.175 | 1,905,814 | +0.04(+0.91%) |
Oct 02, 2012 | 4.116 | 4.146 | 4.099 | 4.137 | 2,754,683 | +0.04(+0.92%) |
Oct 01, 2012 | 4.154 | 4.154 | 4.095 | 4.099 | 3,206,122 | -0.05(-1.12%) |
Sep 28, 2012 | 4.154 | 4.171 | 4.120 | 4.146 | 1,437,105 | -0.00(-0.10%) |
Sep 27, 2012 | 4.200 | 4.200 | 4.150 | 4.150 | 2,353,331 | -0.03(-0.70%) |
Sep 26, 2012 | 4.133 | 4.179 | 4.120 | 4.179 | 2,320,867 | +0.05(+1.33%) |
Sep 25, 2012 | 4.192 | 4.205 | 4.091 | 4.125 | 4,430,538 | -0.09(-2.19%) |
Sep 24, 2012 | 4.255 | 4.297 | 4.196 | 4.217 | 1,767,281 | -0.04(-0.94%) |
Sep 21, 2012 | 4.174 | 4.257 | 4.165 | 4.257 | 2,733,338 | +0.07(+1.70%) |
Sep 20, 2012 | 4.132 | 4.245 | 4.115 | 4.186 | 4,461,276 | +0.06(+1.52%) |
Sep 19, 2012 | 4.136 | 4.147 | 4.111 | 4.123 | 2,855,890 | -0.01(-0.30%) |
Sep 18, 2012 | 4.169 | 4.178 | 4.136 | 4.136 | 2,734,056 | -0.04(-0.90%) |
Sep 17, 2012 | 4.165 | 4.185 | 4.157 | 4.174 | 2,261,562 | +0.01(+0.20%) |
Sep 14, 2012 | 4.174 | 4.194 | 4.144 | 4.165 | 1,732,890 | -0.01(-0.20%) |
Sep 13, 2012 | 4.178 | 4.199 | 4.165 | 4.174 | 1,833,655 | -0.02(-0.40%) |
Sep 12, 2012 | 4.199 | 4.203 | 4.161 | 4.190 | 1,621,210 | -0.01(-0.20%) |
Sep 11, 2012 | 4.190 | 4.215 | 4.165 | 4.199 | 2,090,279 | +0.02(+0.50%) |
Sep 10, 2012 | 4.178 | 4.228 | 4.174 | 4.178 | 2,255,384 | +0.00(+0.10%) |
Sep 07, 2012 | 4.169 | 4.194 | 4.136 | 4.174 | 2,325,231 | +0.04(+0.91%) |
Sep 06, 2012 | 4.119 | 4.169 | 4.094 | 4.136 | 3,098,695 | +0.00(+0.00%) |
Sep 05, 2012 | 4.199 | 4.207 | 4.098 | 4.136 | 4,503,631 | -0.11(-2.56%) |
Sep 04, 2012 | 4.387 | 4.387 | 4.220 | 4.245 | 3,286,107 | -0.15(-3.33%) |
Aug 31, 2012 | 4.470 | 4.470 | 4.391 | 4.391 | 963,516 | -0.05(-1.22%) |
Aug 30, 2012 | 4.441 | 4.453 | 4.416 | 4.445 | 778,996 | +0.02(+0.38%) |
Aug 29, 2012 | 4.441 | 4.441 | 4.408 | 4.428 | 989,442 | +0.04(+0.90%) |
Aug 27, 2012 | 4.393 | 4.418 | 4.376 | 4.389 | 721,547 | -0.02(-0.38%) |
Aug 24, 2012 | 4.380 | 4.405 | 4.364 | 4.405 | 869,818 | +0.02(+0.57%) |
Aug 23, 2012 | 4.380 | 4.405 | 4.314 | 4.380 | 1,096,436 | +0.03(+0.67%) |
Aug 22, 2012 | 4.401 | 4.409 | 4.318 | 4.351 | 1,384,495 | -0.05(-1.23%) |
Aug 21, 2012 | 4.418 | 4.426 | 4.368 | 4.405 | 1,946,002 | -0.11(-2.48%) |
Aug 20, 2012 | 4.509 | 4.538 | 4.484 | 4.517 | 978,502 | +0.03(+0.74%) |
Aug 17, 2012 | 4.488 | 4.513 | 4.463 | 4.484 | 1,608,418 | +0.02(+0.47%) |
Aug 16, 2012 | 4.414 | 4.472 | 4.414 | 4.463 | 1,162,759 | +0.03(+0.75%) |
Aug 15, 2012 | 4.501 | 4.501 | 4.418 | 4.430 | 1,743,201 | -0.08(-1.84%) |
Aug 14, 2012 | 4.580 | 4.580 | 4.509 | 4.513 | 1,522,730 | -0.04(-0.91%) |
Aug 13, 2012 | 4.567 | 4.605 | 4.547 | 4.555 | 1,112,334 | +0.00(+0.09%) |
Aug 10, 2012 | 4.542 | 4.592 | 4.463 | 4.551 | 1,996,370 | -0.05(-1.17%) |
Aug 09, 2012 | 4.630 | 4.700 | 4.605 | 4.605 | 810,154 | +0.01(+0.27%) |
Aug 08, 2012 | 4.692 | 4.708 | 4.576 | 4.592 | 1,124,764 | -0.12(-2.60%) |
Aug 07, 2012 | 4.754 | 4.757 | 4.704 | 4.715 | 785,000 | -0.02(-0.39%) |
Aug 06, 2012 | 4.700 | 4.737 | 4.692 | 4.733 | 583,334 | +0.02(+0.35%) |
Aug 03, 2012 | 4.688 | 4.754 | 4.650 | 4.717 | 675,676 | +0.05(+1.07%) |
Aug 02, 2012 | 4.638 | 4.693 | 4.638 | 4.667 | 716,810 | +0.00(+0.00%) |
Aug 01, 2012 | 4.646 | 4.692 | 4.613 | 4.667 | 647,825 | +0.03(+0.63%) |
Jul 31, 2012 | 4.596 | 4.659 | 4.596 | 4.638 | 1,002,858 | +0.04(+0.90%) |
Jul 30, 2012 | 4.742 | 4.754 | 4.526 | 4.596 | 2,435,607 | -0.16(-3.32%) |
Jul 27, 2012 | 4.804 | 4.808 | 4.754 | 4.754 | 562,207 | -0.01(-0.30%) |
Jul 26, 2012 | 4.752 | 4.789 | 4.752 | 4.769 | 678,348 | +0.00(+0.09%) |
Jul 25, 2012 | 4.781 | 4.785 | 4.731 | 4.765 | 875,228 | +0.00(+0.09%) |
Jul 24, 2012 | 4.785 | 4.789 | 4.748 | 4.760 | 756,290 | -0.03(-0.60%) |
Jul 23, 2012 | 4.727 | 4.789 | 4.727 | 4.789 | 811,787 | +0.03(+0.69%) |
Jul 20, 2012 | 4.781 | 4.781 | 4.727 | 4.756 | 780,472 | +0.02(+0.35%) |
Jul 19, 2012 | 4.781 | 4.781 | 4.740 | 4.740 | 658,058 | -0.02(-0.35%) |
Jul 18, 2012 | 4.740 | 4.781 | 4.727 | 4.756 | 886,595 | +0.01(+0.17%) |
Jul 17, 2012 | 4.731 | 4.748 | 4.719 | 4.748 | 692,793 | +0.02(+0.52%) |
Jul 16, 2012 | 4.756 | 4.756 | 4.686 | 4.723 | 1,045,936 | +0.02(+0.35%) |
Jul 13, 2012 | 4.686 | 4.707 | 4.682 | 4.707 | 406,964 | +0.01(+0.26%) |
Jul 12, 2012 | 4.682 | 4.707 | 4.682 | 4.694 | 782,989 | +0.02(+0.53%) |
Jul 11, 2012 | 4.686 | 4.707 | 4.649 | 4.670 | 631,025 | -0.02(-0.53%) |
Jul 10, 2012 | 4.678 | 4.703 | 4.674 | 4.694 | 891,047 | +0.02(+0.44%) |
Jul 09, 2012 | 4.641 | 4.674 | 4.641 | 4.674 | 766,707 | +0.04(+0.80%) |
Jul 06, 2012 | 4.620 | 4.649 | 4.620 | 4.637 | 450,147 | -0.01(-0.18%) |
Jul 05, 2012 | 4.632 | 4.645 | 4.612 | 4.645 | 515,737 | +0.02(+0.36%) |
Jul 03, 2012 | 4.624 | 4.628 | 4.608 | 4.628 | 254,686 | +0.01(+0.27%) |
Jul 02, 2012 | 4.624 | 4.624 | 4.599 | 4.616 | 455,626 | +0.02(+0.54%) |
Jun 29, 2012 | 4.628 | 4.628 | 4.587 | 4.591 | 654,144 | +0.00(+0.09%) |
Jun 28, 2012 | 4.603 | 4.628 | 4.579 | 4.587 | 506,625 | -0.01(-0.18%) |
Jun 27, 2012 | 4.628 | 4.645 | 4.591 | 4.595 | 583,245 | -0.01(-0.31%) |
Jun 26, 2012 | 4.597 | 4.614 | 4.585 | 4.610 | 569,024 | +0.01(+0.12%) |
Jun 25, 2012 | 4.585 | 4.618 | 4.560 | 4.604 | 605,876 | +0.00(+0.05%) |
Jun 22, 2012 | 4.573 | 4.614 | 4.573 | 4.601 | 374,822 | +0.02(+0.36%) |
Jun 21, 2012 | 4.618 | 4.618 | 4.560 | 4.585 | 578,016 | -0.02(-0.53%) |
Jun 20, 2012 | 4.585 | 4.618 | 4.556 | 4.610 | 636,828 | +0.00(+0.00%) |
Jun 19, 2012 | 4.573 | 4.618 | 4.573 | 4.610 | 800,312 | +0.03(+0.63%) |
Jun 18, 2012 | 4.556 | 4.593 | 4.536 | 4.581 | 576,131 | +0.02(+0.34%) |
Jun 15, 2012 | 4.585 | 4.593 | 4.560 | 4.565 | 533,809 | +0.00(+0.02%) |
Jun 14, 2012 | 4.565 | 4.589 | 4.548 | 4.565 | 576,092 | +0.00(+0.09%) |
Jun 13, 2012 | 4.544 | 4.573 | 4.515 | 4.560 | 615,014 | +0.05(+1.00%) |
Jun 12, 2012 | 4.540 | 4.593 | 4.507 | 4.515 | 669,134 | -0.05(-0.99%) |
Jun 11, 2012 | 4.577 | 4.585 | 4.515 | 4.560 | 826,901 | +0.02(+0.54%) |
Jun 08, 2012 | 4.499 | 4.536 | 4.474 | 4.536 | 517,470 | +0.05(+1.10%) |
Jun 07, 2012 | 4.462 | 4.495 | 4.458 | 4.487 | 493,922 | +0.02(+0.37%) |
Jun 06, 2012 | 4.454 | 4.482 | 4.445 | 4.470 | 646,702 | +0.03(+0.65%) |
Jun 05, 2012 | 4.445 | 4.457 | 4.417 | 4.441 | 544,655 | +0.00(+0.00%) |
Jun 04, 2012 | 4.495 | 4.495 | 4.404 | 4.441 | 552,653 | -0.03(-0.64%) |