Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 3.734 | 3.811 | 3.734 | 3.804 | 1,841,383 | +0.08(+2.07%) |
Jul 30, 2013 | 3.754 | 3.807 | 3.727 | 3.727 | 947,833 | -0.02(-0.47%) |
Jul 29, 2013 | 3.682 | 3.806 | 3.682 | 3.744 | 1,945,809 | +0.09(+2.52%) |
Jul 26, 2013 | 3.483 | 3.682 | 3.458 | 3.652 | 2,477,929 | +0.23(+6.76%) |
Jul 25, 2013 | 3.453 | 3.458 | 3.381 | 3.421 | 791,761 | -0.02(-0.65%) |
Jul 24, 2013 | 3.450 | 3.458 | 3.441 | 3.443 | 764,925 | +0.00(+0.00%) |
Jul 23, 2013 | 3.458 | 3.460 | 3.426 | 3.443 | 766,887 | -0.01(-0.43%) |
Jul 22, 2013 | 3.470 | 3.480 | 3.429 | 3.458 | 732,015 | -0.01(-0.43%) |
Jul 19, 2013 | 3.458 | 3.473 | 3.418 | 3.473 | 548,155 | +0.01(+0.36%) |
Jul 18, 2013 | 3.443 | 3.460 | 3.416 | 3.460 | 655,945 | +0.02(+0.51%) |
Jul 17, 2013 | 3.421 | 3.445 | 3.368 | 3.443 | 840,577 | +0.02(+0.58%) |
Jul 16, 2013 | 3.433 | 3.443 | 3.402 | 3.423 | 716,342 | +0.01(+0.22%) |
Jul 15, 2013 | 3.401 | 3.443 | 3.393 | 3.416 | 703,760 | +0.04(+1.10%) |
Jul 12, 2013 | 3.368 | 3.418 | 3.336 | 3.378 | 712,343 | +0.02(+0.67%) |
Jul 11, 2013 | 3.306 | 3.373 | 3.284 | 3.356 | 828,743 | +0.06(+1.89%) |
Jul 10, 2013 | 3.246 | 3.306 | 3.184 | 3.294 | 615,551 | +0.04(+1.38%) |
Jul 09, 2013 | 3.234 | 3.271 | 3.222 | 3.249 | 525,564 | +0.03(+0.85%) |
Jul 08, 2013 | 3.261 | 3.302 | 3.209 | 3.222 | 762,031 | -0.02(-0.77%) |
Jul 05, 2013 | 3.227 | 3.249 | 3.172 | 3.246 | 519,072 | +0.05(+1.71%) |
Jul 03, 2013 | 3.199 | 3.209 | 3.174 | 3.192 | 471,727 | +0.00(+0.16%) |
Jul 02, 2013 | 3.169 | 3.259 | 3.157 | 3.187 | 716,230 | +0.04(+1.18%) |
Jul 01, 2013 | 3.152 | 3.209 | 3.139 | 3.149 | 544,915 | +0.04(+1.36%) |
Jun 28, 2013 | 3.062 | 3.174 | 3.062 | 3.107 | 627,807 | +0.01(+0.48%) |
Jun 26, 2013 | 3.139 | 3.184 | 3.063 | 3.092 | 839,850 | -0.04(-1.43%) |
Jun 25, 2013 | 3.147 | 3.189 | 3.110 | 3.137 | 848,717 | +0.01(+0.48%) |
Jun 24, 2013 | 3.244 | 3.244 | 3.047 | 3.122 | 1,339,909 | -0.16(-4.92%) |
Jun 21, 2013 | 3.219 | 3.301 | 3.187 | 3.284 | 784,626 | +0.05(+1.69%) |
Jun 20, 2013 | 3.284 | 3.346 | 3.224 | 3.229 | 991,853 | -0.09(-2.63%) |
Jun 19, 2013 | 3.319 | 3.348 | 3.297 | 3.316 | 281,890 | +0.02(+0.53%) |
Jun 18, 2013 | 3.271 | 3.329 | 3.259 | 3.299 | 527,309 | +0.04(+1.14%) |
Jun 17, 2013 | 3.296 | 3.319 | 3.197 | 3.261 | 903,406 | -0.02(-0.53%) |
Jun 14, 2013 | 3.309 | 3.334 | 3.266 | 3.279 | 496,268 | -0.00(-0.08%) |
Jun 13, 2013 | 3.301 | 3.329 | 3.244 | 3.281 | 614,381 | -0.04(-1.20%) |
Jun 12, 2013 | 3.396 | 3.413 | 3.296 | 3.321 | 567,185 | -0.07(-1.98%) |
Jun 11, 2013 | 3.391 | 3.455 | 3.363 | 3.388 | 874,645 | -0.02(-0.51%) |
Jun 10, 2013 | 3.398 | 3.460 | 3.386 | 3.406 | 945,694 | +0.02(+0.74%) |
Jun 07, 2013 | 3.336 | 3.401 | 3.336 | 3.381 | 500,035 | +0.05(+1.49%) |
Jun 06, 2013 | 3.421 | 3.433 | 3.316 | 3.331 | 770,368 | -0.09(-2.76%) |
Jun 05, 2013 | 3.433 | 3.453 | 3.319 | 3.426 | 2,200,019 | +0.01(+0.44%) |
Jun 04, 2013 | 3.251 | 3.450 | 3.251 | 3.411 | 4,522,902 | +0.16(+4.98%) |
Jun 03, 2013 | 3.177 | 3.249 | 3.137 | 3.249 | 1,541,874 | +0.10(+3.24%) |
May 31, 2013 | 3.316 | 3.321 | 3.137 | 3.147 | 856,749 | -0.06(-2.01%) |
May 30, 2013 | 3.194 | 3.222 | 3.176 | 3.212 | 894,880 | +0.02(+0.78%) |
May 29, 2013 | 3.177 | 3.197 | 3.137 | 3.187 | 666,578 | -0.01(-0.31%) |
May 28, 2013 | 3.182 | 3.251 | 3.182 | 3.197 | 1,652,297 | +0.07(+2.15%) |
May 24, 2013 | 3.090 | 3.147 | 3.055 | 3.130 | 833,772 | +0.04(+1.37%) |
May 23, 2013 | 3.050 | 3.097 | 3.010 | 3.087 | 1,147,591 | +0.02(+0.81%) |
May 22, 2013 | 3.135 | 3.162 | 3.047 | 3.062 | 1,106,561 | -0.07(-2.15%) |
May 21, 2013 | 3.117 | 3.135 | 3.080 | 3.130 | 1,114,979 | +0.04(+1.29%) |
May 20, 2013 | 3.020 | 3.107 | 3.010 | 3.090 | 1,376,553 | +0.09(+3.16%) |
May 17, 2013 | 2.935 | 3.018 | 2.935 | 2.995 | 852,870 | +0.06(+1.95%) |
May 16, 2013 | 3.010 | 3.030 | 2.926 | 2.938 | 1,281,124 | -0.06(-2.15%) |
May 15, 2013 | 3.045 | 3.052 | 2.990 | 3.003 | 1,168,671 | -0.03(-0.98%) |
May 13, 2013 | 3.060 | 3.087 | 3.013 | 3.033 | 1,574,129 | -0.16(-4.91%) |
May 10, 2013 | 3.234 | 3.234 | 3.189 | 3.189 | 2,477,805 | -0.04(-1.31%) |
May 09, 2013 | 3.234 | 3.234 | 3.202 | 3.232 | 1,596,808 | -0.01(-0.31%) |
May 08, 2013 | 3.311 | 3.311 | 3.219 | 3.241 | 2,397,269 | -0.06(-1.73%) |
May 07, 2013 | 3.321 | 3.341 | 3.271 | 3.299 | 1,768,159 | -0.01(-0.38%) |
May 06, 2013 | 3.274 | 3.314 | 3.245 | 3.311 | 2,431,927 | +0.10(+3.02%) |
May 03, 2013 | 3.194 | 3.232 | 3.144 | 3.214 | 2,393,293 | +0.07(+2.22%) |
May 02, 2013 | 3.105 | 3.182 | 3.067 | 3.144 | 3,173,430 | +0.11(+3.78%) |
May 01, 2013 | 3.122 | 3.122 | 2.993 | 3.030 | 1,806,343 | -0.04(-1.22%) |
Apr 30, 2013 | 2.975 | 3.085 | 2.970 | 3.067 | 1,677,268 | +0.11(+3.61%) |
Apr 29, 2013 | 2.940 | 2.987 | 2.913 | 2.960 | 1,030,672 | +0.05(+1.80%) |
Apr 26, 2013 | 2.965 | 2.926 | 2.901 | 2.908 | 1,501,789 | +0.00(+0.17%) |
Apr 25, 2013 | 2.836 | 2.943 | 2.826 | 2.903 | 1,665,611 | +0.08(+2.82%) |
Apr 24, 2013 | 2.704 | 2.846 | 2.704 | 2.824 | 1,142,462 | +0.12(+4.32%) |
Apr 23, 2013 | 2.694 | 2.717 | 2.644 | 2.707 | 1,442,654 | +0.02(+0.83%) |
Apr 22, 2013 | 2.662 | 2.702 | 2.612 | 2.684 | 1,602,621 | +0.03(+1.12%) |
Apr 19, 2013 | 2.732 | 2.732 | 2.637 | 2.654 | 2,014,133 | -0.05(-1.84%) |
Apr 18, 2013 | 2.722 | 2.736 | 2.617 | 2.704 | 2,567,341 | +0.01(+0.28%) |
Apr 17, 2013 | 2.804 | 2.807 | 2.679 | 2.697 | 3,426,482 | -0.11(-3.99%) |
Apr 16, 2013 | 2.853 | 2.901 | 2.786 | 2.809 | 1,646,235 | -0.02(-0.88%) |
Apr 15, 2013 | 2.908 | 2.911 | 2.809 | 2.833 | 1,643,755 | -0.09(-3.15%) |
Apr 12, 2013 | 2.893 | 2.953 | 2.888 | 2.926 | 1,022,902 | +0.03(+1.12%) |
Apr 11, 2013 | 2.931 | 2.948 | 2.873 | 2.893 | 1,423,757 | -0.04(-1.27%) |
Apr 10, 2013 | 2.938 | 3.042 | 2.931 | 2.931 | 1,044,854 | +0.00(+0.00%) |
Apr 09, 2013 | 2.955 | 2.983 | 2.918 | 2.931 | 1,285,911 | -0.03(-0.92%) |
Apr 08, 2013 | 2.970 | 2.983 | 2.928 | 2.958 | 582,211 | +0.01(+0.25%) |
Apr 05, 2013 | 2.868 | 2.963 | 2.866 | 2.950 | 780,651 | +0.05(+1.80%) |
Apr 04, 2013 | 2.940 | 2.960 | 2.866 | 2.898 | 1,342,100 | -0.05(-1.60%) |
Apr 03, 2013 | 2.985 | 2.993 | 2.901 | 2.945 | 1,135,303 | -0.03(-1.00%) |
Apr 02, 2013 | 3.013 | 3.032 | 2.973 | 2.975 | 744,179 | -0.03(-1.16%) |
Apr 01, 2013 | 3.042 | 3.055 | 3.003 | 3.010 | 657,810 | -0.03(-1.14%) |
Mar 28, 2013 | 3.090 | 3.110 | 3.035 | 3.045 | 711,583 | -0.03(-0.97%) |
Mar 27, 2013 | 3.065 | 3.085 | 3.045 | 3.075 | 803,768 | +0.03(+1.06%) |
Mar 26, 2013 | 2.985 | 3.075 | 2.953 | 3.042 | 1,088,778 | +0.06(+1.92%) |
Mar 25, 2013 | 3.015 | 3.082 | 2.985 | 2.985 | 1,053,770 | -0.03(-1.07%) |
Mar 22, 2013 | 2.985 | 3.050 | 2.975 | 3.018 | 1,432,842 | +0.03(+1.08%) |
Mar 21, 2013 | 2.968 | 3.010 | 2.923 | 2.985 | 1,605,398 | +0.02(+0.59%) |
Mar 20, 2013 | 2.993 | 2.998 | 2.863 | 2.968 | 4,083,035 | -0.02(-0.75%) |
Mar 19, 2013 | 3.060 | 3.082 | 2.975 | 2.990 | 1,692,772 | -0.08(-2.67%) |
Mar 18, 2013 | 3.110 | 3.115 | 3.028 | 3.072 | 946,683 | -0.03(-1.12%) |
Mar 15, 2013 | 3.144 | 3.157 | 3.090 | 3.107 | 1,098,152 | -0.04(-1.34%) |
Mar 14, 2013 | 3.172 | 3.199 | 3.137 | 3.149 | 627,799 | -0.02(-0.78%) |
Mar 13, 2013 | 3.174 | 3.219 | 3.142 | 3.174 | 673,480 | -0.01(-0.39%) |
Mar 12, 2013 | 3.184 | 3.212 | 3.127 | 3.187 | 797,441 | +0.04(+1.18%) |
Mar 11, 2013 | 3.172 | 3.266 | 3.125 | 3.149 | 1,402,947 | +0.04(+1.20%) |
Mar 08, 2013 | 3.092 | 3.152 | 3.075 | 3.112 | 1,910,013 | +0.03(+0.97%) |
Mar 07, 2013 | 3.010 | 3.154 | 3.005 | 3.082 | 2,048,960 | +0.06(+1.98%) |
Mar 06, 2013 | 3.020 | 3.082 | 3.000 | 3.023 | 2,356,006 | -0.02(-0.82%) |
Mar 05, 2013 | 3.159 | 3.159 | 2.975 | 3.047 | 5,344,209 | -0.11(-3.54%) |
Mar 04, 2013 | 3.326 | 3.326 | 3.152 | 3.159 | 2,943,398 | -0.11(-3.27%) |
Mar 01, 2013 | 3.296 | 3.299 | 3.142 | 3.266 | 5,879,574 | -0.09(-2.74%) |
Feb 28, 2013 | 3.376 | 3.406 | 3.343 | 3.358 | 1,445,991 | -0.04(-1.10%) |
Feb 27, 2013 | 3.433 | 3.495 | 3.373 | 3.396 | 1,220,470 | -0.06(-1.80%) |
Feb 26, 2013 | 3.523 | 3.542 | 3.383 | 3.458 | 2,311,113 | -0.09(-2.52%) |
Feb 22, 2013 | 3.644 | 3.644 | 3.547 | 3.547 | 1,734,333 | -0.08(-2.33%) |
Feb 21, 2013 | 3.649 | 3.712 | 3.607 | 3.632 | 1,651,807 | -0.11(-2.93%) |
Feb 20, 2013 | 3.732 | 3.769 | 3.694 | 3.742 | 1,018,834 | +0.02(+0.67%) |
Feb 19, 2013 | 3.674 | 3.724 | 3.647 | 3.717 | 1,475,327 | +0.05(+1.36%) |
Feb 15, 2013 | 3.704 | 3.719 | 3.620 | 3.667 | 1,954,704 | -0.05(-1.27%) |
Feb 14, 2013 | 3.727 | 3.729 | 3.652 | 3.714 | 1,819,604 | -0.02(-0.47%) |
Feb 13, 2013 | 3.804 | 3.826 | 3.719 | 3.732 | 1,119,400 | -0.06(-1.70%) |
Feb 12, 2013 | 3.779 | 3.861 | 3.734 | 3.796 | 1,390,365 | -0.12(-3.11%) |
Feb 11, 2013 | 3.943 | 3.963 | 3.819 | 3.918 | 2,963,847 | -0.02(-0.57%) |
Feb 08, 2013 | 3.732 | 3.965 | 3.714 | 3.941 | 2,729,153 | +0.23(+6.31%) |
Feb 07, 2013 | 3.709 | 3.764 | 3.677 | 3.707 | 2,708,162 | -0.01(-0.40%) |
Feb 06, 2013 | 3.727 | 3.811 | 3.682 | 3.722 | 4,958,147 | -0.15(-3.98%) |
Feb 04, 2013 | 4.040 | 4.050 | 3.861 | 3.876 | 3,973,022 | -0.15(-3.71%) |
Feb 01, 2013 | 4.028 | 4.217 | 3.913 | 4.025 | 9,286,312 | -0.68(-14.44%) |
Jan 31, 2013 | 4.575 | 4.714 | 4.555 | 4.704 | 1,203,570 | +0.13(+2.88%) |
Jan 30, 2013 | 4.597 | 4.627 | 4.557 | 4.572 | 915,031 | -0.02(-0.54%) |
Jan 29, 2013 | 4.580 | 4.637 | 4.553 | 4.597 | 412,645 | -0.00(-0.05%) |
Jan 28, 2013 | 4.577 | 4.627 | 4.533 | 4.600 | 565,693 | +0.04(+0.82%) |
Jan 25, 2013 | 4.548 | 4.575 | 4.514 | 4.562 | 592,702 | +0.01(+0.33%) |
Jan 24, 2013 | 4.560 | 4.587 | 4.533 | 4.548 | 560,826 | -0.02(-0.49%) |
Jan 23, 2013 | 4.505 | 4.577 | 4.498 | 4.570 | 689,426 | +0.06(+1.44%) |
Jan 22, 2013 | 4.530 | 4.550 | 4.478 | 4.505 | 947,346 | -0.02(-0.44%) |
Jan 18, 2013 | 4.587 | 4.602 | 4.513 | 4.525 | 540,526 | -0.05(-1.09%) |
Jan 17, 2013 | 4.602 | 4.630 | 4.547 | 4.575 | 556,991 | -0.01(-0.33%) |
Jan 16, 2013 | 4.565 | 4.625 | 4.540 | 4.590 | 718,220 | +0.03(+0.71%) |
Jan 15, 2013 | 4.478 | 4.562 | 4.458 | 4.557 | 871,365 | +0.07(+1.66%) |
Jan 14, 2013 | 4.465 | 4.525 | 4.458 | 4.483 | 582,275 | +0.04(+0.90%) |
Jan 11, 2013 | 4.473 | 4.490 | 4.423 | 4.443 | 881,097 | +0.01(+0.34%) |
Jan 10, 2013 | 4.416 | 4.465 | 4.403 | 4.428 | 946,056 | +0.03(+0.62%) |
Jan 09, 2013 | 4.393 | 4.440 | 4.383 | 4.401 | 405,839 | +0.00(+0.06%) |
Jan 08, 2013 | 4.403 | 4.421 | 4.383 | 4.398 | 505,823 | -0.00(-0.11%) |
Jan 07, 2013 | 4.418 | 4.441 | 4.366 | 4.403 | 507,680 | -0.00(-0.06%) |
Jan 04, 2013 | 4.296 | 4.463 | 4.264 | 4.406 | 650,093 | +0.15(+3.51%) |
Jan 03, 2013 | 4.164 | 4.314 | 4.164 | 4.256 | 796,975 | +0.10(+2.45%) |
Jan 02, 2013 | 4.130 | 4.251 | 4.048 | 4.154 | 969,672 | +0.11(+2.64%) |
Dec 31, 2012 | 4.010 | 4.048 | 3.948 | 4.048 | 2,609,645 | +0.00(+0.12%) |
Dec 28, 2012 | 4.077 | 4.122 | 4.018 | 4.043 | 1,369,273 | -0.07(-1.69%) |
Dec 27, 2012 | 4.199 | 4.227 | 4.075 | 4.112 | 739,472 | -0.10(-2.48%) |
Dec 26, 2012 | 4.212 | 4.266 | 4.140 | 4.217 | 949,706 | +0.04(+0.89%) |
Dec 24, 2012 | 4.214 | 4.242 | 4.132 | 4.179 | 951,105 | -0.01(-0.30%) |
Dec 21, 2012 | 4.087 | 4.237 | 4.057 | 4.192 | 1,258,300 | +0.06(+1.38%) |
Dec 20, 2012 | 4.182 | 4.229 | 4.110 | 4.135 | 817,017 | -0.02(-0.60%) |
Dec 19, 2012 | 4.075 | 4.251 | 3.995 | 4.159 | 1,483,555 | +0.09(+2.33%) |
Dec 18, 2012 | 4.040 | 4.100 | 4.005 | 4.065 | 1,185,867 | -0.01(-0.18%) |
Dec 17, 2012 | 4.149 | 4.174 | 4.048 | 4.072 | 963,775 | -0.06(-1.39%) |
Dec 14, 2012 | 4.030 | 4.142 | 4.000 | 4.130 | 757,448 | +0.11(+2.72%) |
Dec 13, 2012 | 4.130 | 4.130 | 3.990 | 4.020 | 774,400 | -0.12(-2.94%) |
Dec 12, 2012 | 4.105 | 4.192 | 4.080 | 4.142 | 966,746 | +0.04(+1.09%) |
Dec 11, 2012 | 4.217 | 4.256 | 4.060 | 4.097 | 1,631,266 | -0.12(-2.77%) |
Dec 10, 2012 | 4.309 | 4.331 | 4.187 | 4.214 | 653,879 | -0.12(-2.70%) |
Dec 07, 2012 | 4.421 | 4.436 | 4.266 | 4.331 | 1,199,157 | -0.11(-2.46%) |
Dec 06, 2012 | 4.548 | 4.548 | 4.383 | 4.441 | 994,358 | -0.04(-0.83%) |
Dec 05, 2012 | 4.329 | 4.510 | 4.284 | 4.478 | 1,179,074 | +0.14(+3.21%) |
Dec 04, 2012 | 4.254 | 4.510 | 4.254 | 4.339 | 2,803,728 | +0.17(+4.12%) |
Nov 30, 2012 | 4.142 | 4.242 | 4.137 | 4.167 | 1,079,834 | +0.02(+0.60%) |
Nov 29, 2012 | 4.189 | 4.254 | 4.120 | 4.142 | 916,949 | -0.01(-0.30%) |
Nov 28, 2012 | 4.169 | 4.179 | 4.077 | 4.154 | 817,452 | -0.01(-0.30%) |
Nov 27, 2012 | 4.229 | 4.254 | 4.120 | 4.167 | 688,650 | -0.04(-1.06%) |
Nov 26, 2012 | 4.324 | 4.358 | 4.177 | 4.212 | 528,687 | -0.11(-2.59%) |
Nov 23, 2012 | 4.227 | 4.326 | 4.222 | 4.324 | 207,315 | +0.12(+2.84%) |
Nov 21, 2012 | 4.266 | 4.291 | 4.179 | 4.204 | 918,983 | -0.06(-1.46%) |
Nov 20, 2012 | 4.294 | 4.351 | 4.256 | 4.266 | 882,234 | -0.00(-0.06%) |
Nov 19, 2012 | 4.140 | 4.299 | 4.117 | 4.269 | 1,471,962 | +0.23(+5.60%) |
Nov 16, 2012 | 3.903 | 4.099 | 3.814 | 4.043 | 2,185,479 | +0.22(+5.79%) |
Nov 15, 2012 | 4.065 | 4.080 | 3.737 | 3.821 | 3,524,219 | -0.27(-6.63%) |
Nov 14, 2012 | 4.152 | 4.199 | 4.028 | 4.092 | 1,338,426 | -0.04(-0.96%) |
Nov 13, 2012 | 4.224 | 4.224 | 4.060 | 4.132 | 2,564,089 | -0.11(-2.70%) |
Nov 12, 2012 | 4.403 | 4.460 | 4.227 | 4.247 | 1,742,420 | -0.16(-3.56%) |
Nov 09, 2012 | 4.543 | 4.617 | 4.346 | 4.403 | 4,284,220 | -0.41(-8.57%) |
Nov 08, 2012 | 4.851 | 4.935 | 4.789 | 4.816 | 1,375,287 | -0.04(-0.82%) |
Nov 07, 2012 | 4.911 | 4.951 | 4.851 | 4.856 | 1,046,289 | -0.09(-1.76%) |
Nov 06, 2012 | 4.990 | 5.011 | 4.938 | 4.943 | 933,036 | -0.03(-0.55%) |
Nov 05, 2012 | 4.960 | 4.998 | 4.938 | 4.970 | 974,777 | -0.04(-0.89%) |
Nov 02, 2012 | 5.065 | 5.065 | 4.938 | 5.015 | 541,482 | -0.02(-0.40%) |
Nov 01, 2012 | 4.965 | 5.075 | 4.963 | 5.035 | 434,335 | +0.10(+2.07%) |
Oct 31, 2012 | 4.953 | 4.990 | 4.918 | 4.933 | 620,965 | -0.02(-0.40%) |
Oct 26, 2012 | 4.998 | 4.953 | 4.953 | 4.953 | 527,795 | -0.04(-0.85%) |
Oct 25, 2012 | 5.000 | 5.015 | 4.878 | 4.995 | 803,833 | +0.01(+0.20%) |
Oct 24, 2012 | 5.095 | 5.100 | 4.980 | 4.985 | 355,849 | -0.08(-1.62%) |
Oct 23, 2012 | 5.070 | 5.102 | 4.991 | 5.067 | 993,513 | +0.02(+0.39%) |
Oct 19, 2012 | 5.092 | 5.124 | 5.048 | 5.048 | 646,053 | -0.04(-0.73%) |
Oct 18, 2012 | 5.038 | 5.091 | 5.013 | 5.085 | 802,249 | +0.03(+0.69%) |
Oct 17, 2012 | 5.092 | 5.115 | 5.038 | 5.050 | 581,101 | -0.03(-0.54%) |
Oct 16, 2012 | 5.060 | 5.120 | 5.038 | 5.077 | 786,166 | +0.02(+0.34%) |
Oct 15, 2012 | 5.058 | 5.069 | 4.981 | 5.060 | 1,127,995 | +0.00(+0.10%) |
Oct 12, 2012 | 5.130 | 5.172 | 5.055 | 5.055 | 666,385 | -0.06(-1.26%) |
Oct 11, 2012 | 5.150 | 5.174 | 5.103 | 5.120 | 624,515 | -0.01(-0.24%) |
Oct 10, 2012 | 5.097 | 5.217 | 5.062 | 5.132 | 1,052,954 | +0.02(+0.39%) |
Oct 09, 2012 | 5.030 | 5.112 | 5.030 | 5.112 | 561,497 | +0.07(+1.48%) |
Oct 08, 2012 | 5.025 | 5.045 | 5.004 | 5.038 | 375,056 | +0.02(+0.40%) |
Oct 05, 2012 | 5.020 | 5.053 | 4.990 | 5.018 | 452,637 | +0.00(+0.05%) |
Oct 04, 2012 | 5.005 | 5.048 | 4.980 | 5.015 | 525,062 | +0.02(+0.45%) |
Oct 03, 2012 | 4.995 | 5.048 | 4.963 | 4.993 | 673,849 | -0.02(-0.40%) |
Oct 02, 2012 | 5.005 | 5.038 | 4.975 | 5.013 | 665,814 | +0.00(+0.10%) |
Oct 01, 2012 | 5.090 | 5.102 | 4.988 | 5.008 | 903,262 | -0.05(-1.03%) |
Sep 28, 2012 | 5.030 | 5.073 | 5.000 | 5.060 | 340,928 | +0.02(+0.44%) |
Sep 27, 2012 | 5.150 | 5.150 | 4.985 | 5.038 | 1,170,837 | -0.07(-1.36%) |
Sep 26, 2012 | 5.067 | 5.125 | 5.013 | 5.107 | 604,926 | +0.04(+0.83%) |
Sep 25, 2012 | 5.085 | 5.112 | 5.013 | 5.065 | 527,437 | -0.00(-0.05%) |
Sep 24, 2012 | 4.975 | 5.077 | 4.975 | 5.067 | 770,633 | +0.07(+1.49%) |
Sep 21, 2012 | 5.030 | 5.040 | 4.953 | 4.993 | 619,546 | -0.01(-0.25%) |
Sep 20, 2012 | 5.000 | 5.030 | 4.951 | 5.005 | 633,258 | -0.00(-0.05%) |
Sep 19, 2012 | 4.998 | 5.072 | 4.975 | 5.008 | 1,040,332 | +0.00(+0.05%) |
Sep 18, 2012 | 5.050 | 5.100 | 4.861 | 5.005 | 1,723,861 | -0.05(-1.03%) |
Sep 17, 2012 | 5.112 | 5.125 | 5.050 | 5.058 | 666,212 | -0.04(-0.83%) |
Sep 14, 2012 | 5.199 | 5.279 | 5.090 | 5.100 | 2,018,590 | -0.08(-1.54%) |
Sep 13, 2012 | 5.065 | 5.199 | 5.053 | 5.179 | 1,066,577 | +0.05(+0.97%) |
Sep 12, 2012 | 5.155 | 5.177 | 5.102 | 5.130 | 622,818 | -0.00(-0.05%) |
Sep 11, 2012 | 5.152 | 5.160 | 5.107 | 5.132 | 479,964 | +0.00(+0.05%) |
Sep 10, 2012 | 5.130 | 5.147 | 5.087 | 5.130 | 868,145 | +0.00(+0.10%) |
Sep 07, 2012 | 5.199 | 5.199 | 5.112 | 5.125 | 778,894 | -0.04(-0.87%) |
Sep 06, 2012 | 5.184 | 5.197 | 5.122 | 5.169 | 695,532 | +0.01(+0.24%) |
Sep 05, 2012 | 5.137 | 5.169 | 5.117 | 5.157 | 549,626 | +0.03(+0.53%) |
Sep 04, 2012 | 5.177 | 5.189 | 5.110 | 5.130 | 501,429 | -0.05(-0.91%) |
Aug 31, 2012 | 5.162 | 5.184 | 5.115 | 5.177 | 462,217 | +0.04(+0.73%) |
Aug 30, 2012 | 5.147 | 5.189 | 5.107 | 5.140 | 600,770 | -0.01(-0.19%) |
Aug 29, 2012 | 5.140 | 5.167 | 5.092 | 5.150 | 735,006 | +0.05(+0.98%) |
Aug 27, 2012 | 5.115 | 5.157 | 5.062 | 5.100 | 720,716 | -0.01(-0.24%) |
Aug 24, 2012 | 5.067 | 5.162 | 5.065 | 5.112 | 655,145 | +0.05(+1.08%) |
Aug 23, 2012 | 5.030 | 5.075 | 4.987 | 5.058 | 1,275,315 | +0.03(+0.64%) |
Aug 22, 2012 | 5.038 | 5.050 | 5.018 | 5.025 | 579,980 | -0.01(-0.20%) |
Aug 21, 2012 | 5.043 | 5.075 | 4.988 | 5.035 | 714,051 | +0.00(+0.00%) |
Aug 20, 2012 | 5.050 | 5.080 | 5.025 | 5.035 | 498,161 | -0.02(-0.49%) |
Aug 17, 2012 | 5.080 | 5.100 | 5.035 | 5.060 | 592,136 | +0.00(+0.10%) |
Aug 16, 2012 | 5.005 | 5.085 | 4.998 | 5.055 | 451,793 | +0.03(+0.64%) |
Aug 15, 2012 | 5.013 | 5.077 | 4.983 | 5.023 | 507,222 | +0.00(+0.10%) |
Aug 14, 2012 | 5.082 | 5.087 | 4.916 | 5.018 | 664,580 | -0.06(-1.13%) |
Aug 13, 2012 | 5.038 | 5.092 | 4.993 | 5.075 | 895,692 | +0.02(+0.39%) |
Aug 10, 2012 | 5.025 | 5.075 | 4.990 | 5.055 | 832,465 | -0.11(-2.21%) |
Aug 09, 2012 | 5.150 | 5.212 | 5.122 | 5.169 | 1,145,593 | +0.02(+0.44%) |
Aug 08, 2012 | 5.182 | 5.212 | 5.125 | 5.147 | 721,110 | -0.04(-0.72%) |
Aug 07, 2012 | 5.182 | 5.224 | 5.120 | 5.184 | 707,716 | +0.04(+0.77%) |
Aug 06, 2012 | 5.125 | 5.212 | 5.125 | 5.145 | 624,651 | +0.04(+0.83%) |
Aug 03, 2012 | 5.174 | 5.196 | 5.100 | 5.102 | 455,986 | +0.01(+0.20%) |
Aug 02, 2012 | 5.137 | 5.140 | 5.092 | 5.092 | 385,552 | -0.07(-1.40%) |