Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 4.506 | 4.515 | 4.488 | 4.492 | 392,166 | +0.00(+0.10%) |
Aug 29, 2013 | 4.511 | 4.515 | 4.483 | 4.488 | 561,751 | -0.01(-0.30%) |
Aug 28, 2013 | 4.492 | 4.515 | 4.474 | 4.501 | 585,902 | +0.03(+0.56%) |
Aug 27, 2013 | 4.481 | 4.499 | 4.445 | 4.476 | 772,736 | -0.02(-0.50%) |
Aug 26, 2013 | 4.504 | 4.522 | 4.499 | 4.499 | 690,642 | +0.01(+0.30%) |
Aug 23, 2013 | 4.499 | 4.531 | 4.472 | 4.485 | 777,509 | +0.00(+0.10%) |
Aug 22, 2013 | 4.490 | 4.531 | 4.472 | 4.481 | 705,663 | +0.00(+0.00%) |
Aug 21, 2013 | 4.490 | 4.495 | 4.440 | 4.481 | 920,519 | -0.03(-0.60%) |
Aug 20, 2013 | 4.458 | 4.531 | 4.428 | 4.508 | 1,422,376 | +0.09(+2.15%) |
Aug 19, 2013 | 4.481 | 4.481 | 4.409 | 4.413 | 1,562,449 | -0.06(-1.41%) |
Aug 16, 2013 | 4.499 | 4.504 | 4.458 | 4.476 | 953,359 | -0.01(-0.20%) |
Aug 15, 2013 | 4.522 | 4.522 | 4.472 | 4.485 | 1,205,249 | -0.04(-0.80%) |
Aug 14, 2013 | 4.562 | 4.567 | 4.522 | 4.522 | 953,308 | -0.04(-0.79%) |
Aug 13, 2013 | 4.567 | 4.585 | 4.549 | 4.558 | 649,243 | -0.00(-0.10%) |
Aug 12, 2013 | 4.589 | 4.589 | 4.540 | 4.562 | 856,821 | +0.03(+0.70%) |
Aug 09, 2013 | 4.549 | 4.576 | 4.522 | 4.531 | 728,334 | -0.02(-0.50%) |
Aug 08, 2013 | 4.589 | 4.607 | 4.549 | 4.553 | 585,173 | -0.01(-0.30%) |
Aug 07, 2013 | 4.562 | 4.589 | 4.553 | 4.567 | 868,080 | +0.01(+0.30%) |
Aug 06, 2013 | 4.571 | 4.580 | 4.549 | 4.553 | 549,662 | -0.03(-0.59%) |
Aug 05, 2013 | 4.576 | 4.598 | 4.558 | 4.580 | 690,392 | +0.00(+0.10%) |
Aug 02, 2013 | 4.576 | 4.585 | 4.526 | 4.576 | 606,385 | +0.03(+0.60%) |
Aug 01, 2013 | 4.567 | 4.598 | 4.540 | 4.549 | 666,067 | +0.00(+0.10%) |
Jul 31, 2013 | 4.585 | 4.585 | 4.531 | 4.544 | 646,244 | -0.04(-0.89%) |
Jul 30, 2013 | 4.603 | 4.617 | 4.576 | 4.585 | 443,107 | -0.02(-0.49%) |
Jul 29, 2013 | 4.621 | 4.626 | 4.594 | 4.608 | 484,334 | +0.01(+0.25%) |
Jul 26, 2013 | 4.601 | 4.610 | 4.574 | 4.596 | 639,102 | +0.00(+0.00%) |
Jul 25, 2013 | 4.542 | 4.605 | 4.542 | 4.596 | 746,315 | +0.04(+0.89%) |
Jul 24, 2013 | 4.560 | 4.574 | 4.542 | 4.556 | 644,548 | -0.02(-0.49%) |
Jul 23, 2013 | 4.565 | 4.583 | 4.543 | 4.578 | 613,009 | +0.04(+0.79%) |
Jul 22, 2013 | 4.542 | 4.574 | 4.524 | 4.542 | 797,761 | +0.00(+0.00%) |
Jul 19, 2013 | 4.524 | 4.547 | 4.520 | 4.542 | 418,277 | +0.01(+0.30%) |
Jul 18, 2013 | 4.506 | 4.547 | 4.506 | 4.529 | 506,915 | +0.01(+0.31%) |
Jul 17, 2013 | 4.511 | 4.533 | 4.493 | 4.515 | 511,206 | +0.00(+0.08%) |
Jul 16, 2013 | 4.529 | 4.547 | 4.502 | 4.511 | 544,499 | -0.03(-0.59%) |
Jul 15, 2013 | 4.493 | 4.556 | 4.488 | 4.538 | 804,783 | +0.06(+1.41%) |
Jul 12, 2013 | 4.511 | 4.524 | 4.452 | 4.475 | 638,011 | -0.04(-0.80%) |
Jul 11, 2013 | 4.484 | 4.529 | 4.484 | 4.511 | 767,591 | +0.04(+0.80%) |
Jul 10, 2013 | 4.426 | 4.479 | 4.412 | 4.475 | 1,073,781 | +0.07(+1.63%) |
Jul 09, 2013 | 4.426 | 4.426 | 4.403 | 4.403 | 605,359 | +0.01(+0.31%) |
Jul 08, 2013 | 4.390 | 4.426 | 4.368 | 4.390 | 837,245 | +0.01(+0.20%) |
Jul 05, 2013 | 4.421 | 4.439 | 4.372 | 4.381 | 725,315 | -0.04(-0.81%) |
Jul 03, 2013 | 4.403 | 4.426 | 4.381 | 4.417 | 332,845 | +0.01(+0.31%) |
Jul 02, 2013 | 4.390 | 4.430 | 4.390 | 4.403 | 722,371 | +0.00(+0.00%) |
Jul 01, 2013 | 4.448 | 4.466 | 4.385 | 4.403 | 780,055 | -0.01(-0.20%) |
Jun 28, 2013 | 4.408 | 4.452 | 4.408 | 4.412 | 660,050 | -0.02(-0.51%) |
Jun 27, 2013 | 4.470 | 4.479 | 4.430 | 4.434 | 755,670 | -0.03(-0.70%) |
Jun 26, 2013 | 4.457 | 4.475 | 4.421 | 4.466 | 739,618 | +0.05(+1.07%) |
Jun 25, 2013 | 4.396 | 4.423 | 4.352 | 4.419 | 929,896 | +0.08(+1.96%) |
Jun 24, 2013 | 4.361 | 4.370 | 4.307 | 4.334 | 1,508,199 | -0.04(-1.02%) |
Jun 21, 2013 | 4.370 | 4.388 | 4.312 | 4.379 | 1,358,885 | +0.04(+0.93%) |
Jun 20, 2013 | 4.432 | 4.437 | 4.330 | 4.338 | 2,545,616 | -0.10(-2.31%) |
Jun 19, 2013 | 4.517 | 4.517 | 4.437 | 4.441 | 1,021,422 | -0.07(-1.49%) |
Jun 18, 2013 | 4.490 | 4.517 | 4.477 | 4.508 | 656,264 | +0.01(+0.20%) |
Jun 17, 2013 | 4.535 | 4.553 | 4.495 | 4.499 | 751,886 | -0.01(-0.20%) |
Jun 14, 2013 | 4.490 | 4.508 | 4.477 | 4.508 | 494,627 | +0.04(+0.90%) |
Jun 13, 2013 | 4.410 | 4.481 | 4.379 | 4.468 | 1,048,514 | +0.06(+1.32%) |
Jun 12, 2013 | 4.490 | 4.504 | 4.396 | 4.410 | 1,034,381 | -0.05(-1.10%) |
Jun 11, 2013 | 4.459 | 4.490 | 4.437 | 4.459 | 1,021,353 | -0.02(-0.50%) |
Jun 10, 2013 | 4.513 | 4.544 | 4.459 | 4.481 | 1,073,687 | +0.01(+0.30%) |
Jun 07, 2013 | 4.441 | 4.495 | 4.432 | 4.468 | 897,969 | +0.04(+0.91%) |
Jun 06, 2013 | 4.388 | 4.432 | 4.374 | 4.428 | 810,641 | +0.05(+1.12%) |
Jun 05, 2013 | 4.441 | 4.446 | 4.374 | 4.379 | 1,413,612 | -0.05(-1.11%) |
Jun 04, 2013 | 4.410 | 4.446 | 4.405 | 4.428 | 1,118,814 | +0.02(+0.40%) |
Jun 03, 2013 | 4.441 | 4.472 | 4.389 | 4.410 | 1,834,293 | -0.04(-0.90%) |
May 31, 2013 | 4.530 | 4.553 | 4.446 | 4.450 | 1,650,563 | -0.08(-1.77%) |
May 30, 2013 | 4.562 | 4.579 | 4.513 | 4.530 | 942,975 | -0.01(-0.29%) |
May 29, 2013 | 4.642 | 4.644 | 4.530 | 4.544 | 2,290,510 | -0.10(-2.26%) |
May 28, 2013 | 4.720 | 4.733 | 4.626 | 4.649 | 1,278,651 | -0.02(-0.38%) |
May 24, 2013 | 4.693 | 4.693 | 4.640 | 4.666 | 643,661 | +0.00(+0.10%) |
May 23, 2013 | 4.706 | 4.706 | 4.640 | 4.662 | 1,273,576 | -0.08(-1.59%) |
May 22, 2013 | 4.760 | 4.777 | 4.711 | 4.737 | 1,001,192 | -0.02(-0.47%) |
May 21, 2013 | 4.728 | 4.764 | 4.728 | 4.760 | 797,769 | +0.03(+0.66%) |
May 20, 2013 | 4.715 | 4.733 | 4.711 | 4.728 | 665,810 | +0.01(+0.21%) |
May 17, 2013 | 4.715 | 4.720 | 4.697 | 4.719 | 686,100 | +0.03(+0.55%) |
May 16, 2013 | 4.693 | 4.702 | 4.675 | 4.693 | 644,982 | -0.01(-0.19%) |
May 15, 2013 | 4.702 | 4.715 | 4.693 | 4.702 | 832,361 | +0.06(+1.34%) |
May 13, 2013 | 4.649 | 4.658 | 4.626 | 4.640 | 986,263 | -0.01(-0.19%) |
May 10, 2013 | 4.662 | 4.684 | 4.640 | 4.649 | 997,932 | +0.01(+0.29%) |
May 09, 2013 | 4.649 | 4.662 | 4.618 | 4.635 | 854,715 | +0.01(+0.19%) |
May 08, 2013 | 4.649 | 4.649 | 4.626 | 4.626 | 666,189 | -0.02(-0.48%) |
May 07, 2013 | 4.644 | 4.658 | 4.618 | 4.649 | 858,690 | +0.03(+0.58%) |
May 06, 2013 | 4.631 | 4.640 | 4.618 | 4.622 | 660,625 | -0.00(-0.10%) |
May 03, 2013 | 4.640 | 4.653 | 4.626 | 4.626 | 546,193 | -0.01(-0.29%) |
May 02, 2013 | 4.640 | 4.649 | 4.622 | 4.640 | 520,835 | +0.03(+0.58%) |
May 01, 2013 | 4.658 | 4.666 | 4.613 | 4.613 | 555,138 | -0.04(-0.86%) |
Apr 30, 2013 | 4.662 | 4.662 | 4.635 | 4.653 | 732,057 | -0.00(-0.10%) |
Apr 29, 2013 | 4.653 | 4.684 | 4.644 | 4.658 | 630,673 | +0.00(+0.00%) |
Apr 26, 2013 | 4.649 | 4.675 | 4.649 | 4.658 | 747,353 | +0.02(+0.43%) |
Apr 25, 2013 | 4.598 | 4.651 | 4.598 | 4.638 | 929,267 | +0.03(+0.57%) |
Apr 24, 2013 | 4.593 | 4.620 | 4.585 | 4.611 | 748,685 | +0.02(+0.38%) |
Apr 23, 2013 | 4.602 | 4.607 | 4.580 | 4.593 | 658,272 | +0.01(+0.14%) |
Apr 22, 2013 | 4.593 | 4.598 | 4.567 | 4.587 | 739,260 | -0.00(-0.05%) |
Apr 19, 2013 | 4.571 | 4.593 | 4.563 | 4.589 | 600,944 | +0.02(+0.39%) |
Apr 18, 2013 | 4.585 | 4.624 | 4.545 | 4.571 | 757,784 | -0.01(-0.19%) |
Apr 17, 2013 | 4.527 | 4.580 | 4.519 | 4.580 | 909,620 | +0.01(+0.29%) |
Apr 16, 2013 | 4.523 | 4.580 | 4.523 | 4.567 | 1,182,463 | +0.07(+1.47%) |
Apr 15, 2013 | 4.532 | 4.535 | 4.496 | 4.501 | 1,224,019 | -0.03(-0.63%) |
Apr 12, 2013 | 4.523 | 4.536 | 4.519 | 4.530 | 620,530 | -0.01(-0.15%) |
Apr 11, 2013 | 4.536 | 4.545 | 4.527 | 4.536 | 901,664 | +0.00(+0.10%) |
Apr 10, 2013 | 4.514 | 4.541 | 4.488 | 4.532 | 1,323,917 | +0.03(+0.59%) |
Apr 09, 2013 | 4.496 | 4.505 | 4.492 | 4.505 | 773,976 | +0.00(+0.10%) |
Apr 08, 2013 | 4.501 | 4.501 | 4.474 | 4.501 | 831,647 | +0.01(+0.20%) |
Apr 05, 2013 | 4.501 | 4.505 | 4.483 | 4.492 | 891,186 | -0.00(-0.10%) |
Apr 04, 2013 | 4.488 | 4.505 | 4.479 | 4.496 | 686,205 | +0.01(+0.20%) |
Apr 03, 2013 | 4.492 | 4.496 | 4.474 | 4.488 | 653,960 | +0.00(+0.00%) |
Apr 02, 2013 | 4.461 | 4.492 | 4.452 | 4.488 | 955,206 | +0.02(+0.49%) |
Apr 01, 2013 | 4.488 | 4.501 | 4.457 | 4.466 | 928,568 | -0.00(-0.10%) |
Mar 28, 2013 | 4.496 | 4.501 | 4.470 | 4.470 | 1,392,705 | -0.03(-0.59%) |
Mar 27, 2013 | 4.488 | 4.496 | 4.479 | 4.496 | 755,894 | +0.01(+0.20%) |
Mar 26, 2013 | 4.541 | 4.541 | 4.479 | 4.488 | 951,947 | -0.01(-0.15%) |
Mar 25, 2013 | 4.490 | 4.503 | 4.477 | 4.494 | 851,728 | +0.00(+0.10%) |
Mar 22, 2013 | 4.486 | 4.490 | 4.472 | 4.490 | 829,372 | +0.02(+0.39%) |
Mar 21, 2013 | 4.450 | 4.481 | 4.446 | 4.472 | 788,517 | +0.02(+0.49%) |
Mar 20, 2013 | 4.459 | 4.472 | 4.450 | 4.450 | 681,488 | -0.01(-0.29%) |
Mar 19, 2013 | 4.459 | 4.464 | 4.437 | 4.464 | 721,244 | +0.03(+0.59%) |
Mar 18, 2013 | 4.442 | 4.459 | 4.429 | 4.437 | 723,977 | +0.00(+0.00%) |
Mar 15, 2013 | 4.450 | 4.450 | 4.424 | 4.437 | 701,413 | -0.00(-0.10%) |
Mar 14, 2013 | 4.459 | 4.472 | 4.442 | 4.442 | 813,761 | -0.04(-0.78%) |
Mar 13, 2013 | 4.468 | 4.486 | 4.450 | 4.477 | 462,459 | +0.02(+0.39%) |
Mar 12, 2013 | 4.459 | 4.486 | 4.455 | 4.459 | 686,761 | -0.03(-0.59%) |
Mar 11, 2013 | 4.442 | 4.486 | 4.437 | 4.486 | 1,105,784 | +0.06(+1.29%) |
Mar 08, 2013 | 4.442 | 4.455 | 4.420 | 4.429 | 874,793 | -0.00(-0.05%) |
Mar 07, 2013 | 4.433 | 4.455 | 4.424 | 4.431 | 519,392 | -0.00(-0.05%) |
Mar 06, 2013 | 4.468 | 4.477 | 4.433 | 4.433 | 823,213 | -0.04(-0.78%) |
Mar 05, 2013 | 4.472 | 4.477 | 4.455 | 4.468 | 697,587 | +0.00(+0.00%) |
Mar 04, 2013 | 4.450 | 4.486 | 4.437 | 4.468 | 804,541 | +0.03(+0.59%) |
Mar 01, 2013 | 4.407 | 4.459 | 4.402 | 4.442 | 584,816 | +0.03(+0.60%) |
Feb 28, 2013 | 4.435 | 4.442 | 4.398 | 4.415 | 605,239 | -0.02(-0.49%) |
Feb 27, 2013 | 4.402 | 4.442 | 4.389 | 4.437 | 793,389 | +0.05(+1.10%) |
Feb 26, 2013 | 4.380 | 4.402 | 4.363 | 4.389 | 903,557 | -0.01(-0.15%) |
Feb 25, 2013 | 4.404 | 4.431 | 4.378 | 4.396 | 904,302 | -0.01(-0.20%) |
Feb 22, 2013 | 4.404 | 4.417 | 4.370 | 4.404 | 547,847 | +0.03(+0.80%) |
Feb 21, 2013 | 4.452 | 4.452 | 4.361 | 4.370 | 1,153,714 | -0.07(-1.67%) |
Feb 20, 2013 | 4.461 | 4.478 | 4.444 | 4.444 | 819,821 | -0.02(-0.49%) |
Feb 19, 2013 | 4.457 | 4.474 | 4.439 | 4.465 | 871,976 | +0.03(+0.59%) |
Feb 15, 2013 | 4.413 | 4.452 | 4.413 | 4.439 | 680,709 | +0.02(+0.34%) |
Feb 14, 2013 | 4.426 | 4.439 | 4.400 | 4.424 | 737,634 | -0.02(-0.34%) |
Feb 13, 2013 | 4.448 | 4.478 | 4.426 | 4.439 | 1,223,405 | -0.01(-0.20%) |
Feb 12, 2013 | 4.426 | 4.465 | 4.426 | 4.448 | 998,634 | +0.01(+0.20%) |
Feb 11, 2013 | 4.457 | 4.457 | 4.413 | 4.439 | 1,115,612 | +0.03(+0.59%) |
Feb 08, 2013 | 4.374 | 4.413 | 4.370 | 4.413 | 754,205 | +0.04(+0.90%) |
Feb 07, 2013 | 4.365 | 4.387 | 4.357 | 4.374 | 777,759 | +0.00(+0.00%) |
Feb 06, 2013 | 4.383 | 4.387 | 4.361 | 4.374 | 745,619 | -0.00(-0.10%) |
Feb 04, 2013 | 4.339 | 4.378 | 4.330 | 4.378 | 683,044 | +0.05(+1.11%) |
Feb 01, 2013 | 4.352 | 4.374 | 4.330 | 4.330 | 858,907 | -0.01(-0.20%) |
Jan 31, 2013 | 4.352 | 4.361 | 4.313 | 4.339 | 784,546 | -0.01(-0.20%) |
Jan 30, 2013 | 4.374 | 4.391 | 4.348 | 4.348 | 965,294 | -0.04(-0.99%) |
Jan 29, 2013 | 4.370 | 4.413 | 4.354 | 4.391 | 794,744 | +0.00(+0.05%) |
Jan 28, 2013 | 4.381 | 4.389 | 4.350 | 4.389 | 1,013,985 | +0.03(+0.69%) |
Jan 25, 2013 | 4.346 | 4.363 | 4.337 | 4.359 | 710,042 | +0.02(+0.50%) |
Jan 24, 2013 | 4.376 | 4.381 | 4.324 | 4.337 | 1,151,508 | -0.03(-0.79%) |
Jan 23, 2013 | 4.363 | 4.385 | 4.346 | 4.372 | 1,067,751 | +0.03(+0.70%) |
Jan 22, 2013 | 4.303 | 4.363 | 4.303 | 4.342 | 1,180,789 | +0.02(+0.40%) |
Jan 18, 2013 | 4.311 | 4.333 | 4.303 | 4.324 | 1,027,937 | +0.03(+0.60%) |
Jan 17, 2013 | 4.320 | 4.324 | 4.283 | 4.298 | 855,681 | -0.00(-0.10%) |
Jan 16, 2013 | 4.272 | 4.320 | 4.269 | 4.303 | 817,462 | +0.01(+0.30%) |
Jan 15, 2013 | 4.307 | 4.311 | 4.281 | 4.290 | 786,123 | -0.02(-0.50%) |
Jan 14, 2013 | 4.294 | 4.316 | 4.272 | 4.311 | 851,532 | -0.00(-0.10%) |
Jan 11, 2013 | 4.272 | 4.320 | 4.255 | 4.316 | 1,152,775 | +0.03(+0.81%) |
Jan 10, 2013 | 4.290 | 4.290 | 4.259 | 4.281 | 986,837 | +0.03(+0.81%) |
Jan 09, 2013 | 4.216 | 4.246 | 4.203 | 4.246 | 774,424 | +0.04(+0.93%) |
Jan 08, 2013 | 4.182 | 4.216 | 4.160 | 4.208 | 663,621 | +0.00(+0.10%) |
Jan 07, 2013 | 4.234 | 4.238 | 4.151 | 4.203 | 1,278,908 | -0.01(-0.21%) |
Jan 04, 2013 | 4.208 | 4.238 | 4.186 | 4.212 | 913,459 | +0.03(+0.72%) |
Jan 03, 2013 | 4.147 | 4.190 | 4.121 | 4.182 | 989,972 | +0.05(+1.15%) |
Jan 02, 2013 | 4.147 | 4.151 | 4.095 | 4.134 | 1,265,731 | +0.04(+0.95%) |
Dec 31, 2012 | 3.892 | 4.099 | 3.892 | 4.095 | 3,992,696 | +0.20(+5.11%) |
Dec 28, 2012 | 3.905 | 3.948 | 3.892 | 3.896 | 1,786,437 | -0.03(-0.88%) |
Dec 27, 2012 | 3.952 | 3.970 | 3.905 | 3.931 | 1,509,199 | -0.01(-0.16%) |
Dec 26, 2012 | 3.972 | 3.990 | 3.934 | 3.937 | 903,395 | -0.03(-0.65%) |
Dec 24, 2012 | 3.954 | 3.985 | 3.946 | 3.963 | 726,202 | -0.03(-0.86%) |
Dec 21, 2012 | 3.976 | 3.997 | 3.972 | 3.997 | 852,532 | -0.01(-0.32%) |
Dec 20, 2012 | 4.006 | 4.019 | 3.980 | 4.010 | 1,179,453 | +0.01(+0.32%) |
Dec 19, 2012 | 3.980 | 4.027 | 3.976 | 3.997 | 1,213,817 | +0.00(+0.11%) |
Dec 18, 2012 | 3.954 | 4.010 | 3.929 | 3.993 | 1,386,726 | +0.03(+0.87%) |
Dec 17, 2012 | 3.963 | 3.997 | 3.946 | 3.959 | 1,203,954 | +0.02(+0.44%) |
Dec 14, 2012 | 3.959 | 3.989 | 3.942 | 3.942 | 987,326 | -0.02(-0.54%) |
Dec 13, 2012 | 3.980 | 3.989 | 3.963 | 3.963 | 944,556 | -0.02(-0.43%) |
Dec 12, 2012 | 3.989 | 4.010 | 3.976 | 3.980 | 907,024 | -0.02(-0.43%) |
Dec 11, 2012 | 3.989 | 4.023 | 3.976 | 3.997 | 1,462,498 | -0.01(-0.21%) |
Dec 10, 2012 | 4.015 | 4.015 | 3.954 | 4.006 | 1,354,357 | +0.05(+1.30%) |
Dec 07, 2012 | 3.954 | 3.976 | 3.942 | 3.954 | 1,293,528 | -0.01(-0.32%) |
Dec 06, 2012 | 3.959 | 3.988 | 3.950 | 3.967 | 1,000,226 | -0.01(-0.32%) |
Dec 05, 2012 | 3.933 | 4.002 | 3.920 | 3.980 | 1,120,207 | +0.05(+1.20%) |
Dec 04, 2012 | 4.027 | 4.040 | 3.933 | 3.933 | 1,785,101 | -0.13(-3.17%) |
Nov 30, 2012 | 4.053 | 4.083 | 4.040 | 4.062 | 824,195 | -0.00(-0.11%) |
Nov 29, 2012 | 4.079 | 4.092 | 4.058 | 4.066 | 829,020 | -0.00(-0.11%) |
Nov 28, 2012 | 4.070 | 4.079 | 4.045 | 4.070 | 846,602 | +0.01(+0.16%) |
Nov 27, 2012 | 4.051 | 4.068 | 4.030 | 4.064 | 1,354,338 | +0.02(+0.42%) |
Nov 26, 2012 | 4.034 | 4.060 | 4.030 | 4.047 | 1,149,894 | +0.00(+0.11%) |
Nov 23, 2012 | 4.047 | 4.064 | 4.021 | 4.043 | 546,712 | -0.00(-0.11%) |
Nov 21, 2012 | 4.030 | 4.047 | 4.021 | 4.047 | 1,432,737 | +0.01(+0.32%) |
Nov 20, 2012 | 3.991 | 4.034 | 3.991 | 4.034 | 1,067,626 | +0.04(+1.07%) |
Nov 19, 2012 | 3.987 | 4.013 | 3.966 | 3.991 | 1,465,062 | +0.06(+1.41%) |
Nov 16, 2012 | 3.795 | 3.944 | 3.770 | 3.936 | 2,205,660 | +0.12(+3.24%) |
Nov 15, 2012 | 3.825 | 3.872 | 3.744 | 3.812 | 3,038,448 | -0.01(-0.33%) |
Nov 14, 2012 | 4.051 | 4.055 | 3.808 | 3.825 | 3,871,708 | -0.21(-5.28%) |
Nov 13, 2012 | 4.043 | 4.068 | 4.009 | 4.038 | 1,456,700 | -0.00(-0.11%) |
Nov 12, 2012 | 4.072 | 4.081 | 4.038 | 4.043 | 1,245,894 | -0.04(-0.94%) |
Nov 09, 2012 | 4.107 | 4.188 | 4.038 | 4.081 | 1,996,654 | -0.06(-1.34%) |
Nov 08, 2012 | 4.158 | 4.166 | 4.128 | 4.136 | 1,187,036 | -0.01(-0.21%) |
Nov 07, 2012 | 4.196 | 4.213 | 4.124 | 4.145 | 2,008,269 | -0.04(-1.02%) |
Nov 06, 2012 | 4.226 | 4.237 | 4.188 | 4.188 | 1,484,817 | -0.03(-0.71%) |
Nov 05, 2012 | 4.256 | 4.256 | 4.205 | 4.217 | 1,239,609 | -0.03(-0.80%) |
Nov 02, 2012 | 4.243 | 4.256 | 4.230 | 4.252 | 879,318 | -0.00(-0.10%) |
Nov 01, 2012 | 4.264 | 4.264 | 4.247 | 4.256 | 847,557 | -0.02(-0.40%) |
Oct 31, 2012 | 4.235 | 4.273 | 4.217 | 4.273 | 1,643,571 | +0.04(+0.86%) |
Oct 26, 2012 | 4.228 | 4.237 | 4.237 | 4.237 | 958,064 | +0.01(+0.20%) |
Oct 25, 2012 | 4.245 | 4.249 | 4.215 | 4.228 | 1,116,750 | -0.01(-0.20%) |
Oct 24, 2012 | 4.203 | 4.237 | 4.186 | 4.237 | 1,338,703 | +0.03(+0.81%) |
Oct 23, 2012 | 4.199 | 4.203 | 4.177 | 4.203 | 1,167,526 | -0.00(-0.10%) |
Oct 19, 2012 | 4.207 | 4.211 | 4.186 | 4.207 | 1,157,967 | +0.00(+0.10%) |
Oct 18, 2012 | 4.211 | 4.215 | 4.182 | 4.203 | 1,232,376 | -0.00(-0.10%) |
Oct 17, 2012 | 4.203 | 4.215 | 4.182 | 4.207 | 1,131,316 | +0.01(+0.20%) |
Oct 16, 2012 | 4.199 | 4.215 | 4.199 | 4.199 | 1,000,744 | -0.00(-0.10%) |
Oct 15, 2012 | 4.207 | 4.207 | 4.173 | 4.203 | 1,310,086 | +0.02(+0.51%) |
Oct 12, 2012 | 4.215 | 4.232 | 4.182 | 4.182 | 1,125,868 | -0.05(-1.10%) |
Oct 11, 2012 | 4.220 | 4.258 | 4.194 | 4.228 | 1,310,365 | +0.04(+0.91%) |
Oct 10, 2012 | 4.258 | 4.258 | 4.165 | 4.190 | 2,194,716 | -0.05(-1.10%) |
Oct 09, 2012 | 4.249 | 4.254 | 4.220 | 4.237 | 1,264,442 | -0.03(-0.60%) |
Oct 08, 2012 | 4.237 | 4.262 | 4.232 | 4.262 | 1,108,404 | +0.02(+0.50%) |
Oct 05, 2012 | 4.262 | 4.266 | 4.228 | 4.241 | 1,738,527 | -0.02(-0.50%) |
Oct 04, 2012 | 4.215 | 4.262 | 4.207 | 4.262 | 2,250,769 | +0.06(+1.31%) |
Oct 03, 2012 | 4.194 | 4.210 | 4.169 | 4.207 | 1,891,376 | +0.04(+0.91%) |
Oct 02, 2012 | 4.148 | 4.177 | 4.131 | 4.169 | 2,733,814 | +0.04(+0.92%) |
Oct 01, 2012 | 4.186 | 4.186 | 4.127 | 4.131 | 3,181,834 | -0.05(-1.12%) |
Sep 28, 2012 | 4.186 | 4.203 | 4.152 | 4.177 | 1,426,218 | -0.00(-0.10%) |
Sep 27, 2012 | 4.232 | 4.232 | 4.182 | 4.182 | 2,335,503 | -0.03(-0.70%) |
Sep 26, 2012 | 4.165 | 4.211 | 4.152 | 4.211 | 2,303,284 | +0.06(+1.33%) |
Sep 25, 2012 | 4.224 | 4.237 | 4.122 | 4.156 | 4,396,973 | -0.09(-2.19%) |
Sep 24, 2012 | 4.288 | 4.330 | 4.228 | 4.249 | 1,753,893 | -0.04(-0.94%) |
Sep 21, 2012 | 4.205 | 4.290 | 4.197 | 4.290 | 2,712,631 | +0.07(+1.70%) |
Sep 20, 2012 | 4.163 | 4.277 | 4.146 | 4.218 | 4,427,478 | +0.06(+1.52%) |
Sep 19, 2012 | 4.168 | 4.178 | 4.142 | 4.155 | 2,834,254 | -0.01(-0.30%) |
Sep 18, 2012 | 4.201 | 4.210 | 4.168 | 4.168 | 2,713,343 | -0.04(-0.90%) |
Sep 17, 2012 | 4.197 | 4.217 | 4.189 | 4.205 | 2,244,429 | +0.01(+0.20%) |
Sep 14, 2012 | 4.205 | 4.226 | 4.176 | 4.197 | 1,719,762 | -0.01(-0.20%) |
Sep 13, 2012 | 4.210 | 4.231 | 4.197 | 4.205 | 1,819,763 | -0.02(-0.40%) |
Sep 12, 2012 | 4.231 | 4.235 | 4.193 | 4.222 | 1,608,928 | -0.01(-0.20%) |
Sep 11, 2012 | 4.222 | 4.248 | 4.197 | 4.231 | 2,074,443 | +0.02(+0.50%) |
Sep 10, 2012 | 4.210 | 4.260 | 4.205 | 4.210 | 2,238,298 | +0.00(+0.10%) |
Sep 07, 2012 | 4.201 | 4.226 | 4.168 | 4.205 | 2,307,615 | +0.04(+0.91%) |
Sep 06, 2012 | 4.151 | 4.201 | 4.125 | 4.168 | 3,075,220 | +0.00(+0.00%) |
Sep 05, 2012 | 4.231 | 4.239 | 4.130 | 4.168 | 4,469,513 | -0.11(-2.56%) |