Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5001 | 5014 | 4978 | 4984 | 0 | -8.82(-0.18%) |
Apr 29, 2013 | 4986 | 5002 | 4984 | 4993 | 0 | -8.19(-0.16%) |
Apr 28, 2013 | 4992 | 5006 | 4984 | 5001 | 0 | +0.00(+0.00%) |
Apr 27, 2013 | 4992 | 5006 | 4984 | 5001 | 0 | +0.00(+0.00%) |
Apr 26, 2013 | 4992 | 5006 | 4984 | 5001 | 0 | +12.22(+0.24%) |
Apr 25, 2013 | 5002 | 5016 | 4975 | 4989 | 0 | -4.45(-0.09%) |
Apr 24, 2013 | 4994 | 5012 | 4987 | 4993 | 0 | +6.22(+0.12%) |
Apr 23, 2013 | 4997 | 4999 | 4976 | 4987 | 0 | -0.85(-0.02%) |
Apr 22, 2013 | 5004 | 5027 | 4981 | 4988 | 0 | -32.28(-0.64%) |
Apr 19, 2013 | 5005 | 5024 | 5004 | 5020 | 0 | +17.17(+0.34%) |
Apr 18, 2013 | 4982 | 5004 | 4975 | 5003 | 0 | +23.63(+0.47%) |
Apr 17, 2013 | 4957 | 4994 | 4953 | 4979 | 0 | +56.24(+1.14%) |
Apr 16, 2013 | 4881 | 4927 | 4856 | 4923 | 0 | +14.01(+0.29%) |
Apr 15, 2013 | 4922 | 4925 | 4891 | 4909 | 0 | -29.93(-0.61%) |
Apr 14, 2013 | 4926 | 4950 | 4926 | 4939 | 0 | +0.00(+0.00%) |
Apr 12, 2013 | 4926 | 4950 | 4926 | 4939 | 0 | +24.53(+0.50%) |
Apr 11, 2013 | 4887 | 4917 | 4886 | 4914 | 0 | +39.06(+0.80%) |
Apr 10, 2013 | 4909 | 4910 | 4870 | 4875 | 0 | -30.86(-0.63%) |
Apr 09, 2013 | 4910 | 4930 | 4902 | 4906 | 0 | +6.91(+0.14%) |
Apr 08, 2013 | 4924 | 4934 | 4887 | 4899 | 0 | -36.40(-0.74%) |
Apr 06, 2013 | 4932 | 4949 | 4930 | 4936 | 0 | +0.00(+0.00%) |
Apr 05, 2013 | 4932 | 4949 | 4930 | 4936 | 0 | -18.28(-0.37%) |
Apr 04, 2013 | 4971 | 4971 | 4932 | 4954 | 0 | -15.30(-0.31%) |
Apr 03, 2013 | 4972 | 4986 | 4948 | 4969 | 0 | +17.94(+0.36%) |
Apr 02, 2013 | 4945 | 4968 | 4944 | 4951 | 0 | +13.64(+0.28%) |
Apr 01, 2013 | 4927 | 4953 | 4923 | 4938 | 0 | -3.41(-0.07%) |
Mar 29, 2013 | 4921 | 4941 | 4898 | 4941 | 0 | +31.15(+0.63%) |
Mar 28, 2013 | 4921 | 4930 | 4898 | 4910 | 0 | -6.70(-0.14%) |
Mar 27, 2013 | 4854 | 4921 | 4854 | 4917 | 0 | +91.38(+1.89%) |
Mar 26, 2013 | 4802 | 4826 | 4799 | 4825 | 0 | +50.17(+1.05%) |
Mar 25, 2013 | 4755 | 4786 | 4752 | 4775 | 0 | -21.57(-0.45%) |
Mar 24, 2013 | 4799 | 4816 | 4787 | 4797 | 0 | +0.00(+0.00%) |
Mar 22, 2013 | 4799 | 4816 | 4787 | 4797 | 0 | -38.67(-0.80%) |
Mar 21, 2013 | 4834 | 4855 | 4829 | 4835 | 0 | +26.22(+0.55%) |
Mar 20, 2013 | 4835 | 4843 | 4808 | 4809 | 0 | -19.62(-0.41%) |
Mar 19, 2013 | 4816 | 4841 | 4813 | 4829 | 0 | +20.05(+0.42%) |
Mar 18, 2013 | 4812 | 4822 | 4793 | 4809 | 0 | -35.25(-0.73%) |
Mar 15, 2013 | 4804 | 4848 | 4804 | 4844 | 0 | +72.79(+1.53%) |
Mar 14, 2013 | 4830 | 4830 | 4757 | 4771 | 0 | -68.92(-1.42%) |
Mar 13, 2013 | 4851 | 4869 | 4831 | 4840 | 0 | -14.35(-0.30%) |
Mar 12, 2013 | 4876 | 4887 | 4848 | 4854 | 0 | -10.71(-0.22%) |
Mar 11, 2013 | 4876 | 4887 | 4861 | 4865 | 0 | -14.64(-0.30%) |
Mar 10, 2013 | 4854 | 4904 | 4853 | 4880 | 0 | +0.00(+0.00%) |
Mar 08, 2013 | 4854 | 4904 | 4853 | 4880 | 0 | +45.08(+0.93%) |
Mar 07, 2013 | 4823 | 4849 | 4819 | 4835 | 0 | +16.77(+0.35%) |
Mar 06, 2013 | 4770 | 4824 | 4768 | 4818 | 0 | +66.11(+1.39%) |
Mar 05, 2013 | 4765 | 4780 | 4751 | 4752 | 0 | -5.72(-0.12%) |
Mar 04, 2013 | 4812 | 4826 | 4744 | 4757 | 0 | -51.80(-1.08%) |
Mar 03, 2013 | 4798 | 4813 | 4778 | 4809 | 0 | +0.00(+0.00%) |
Mar 02, 2013 | 4798 | 4813 | 4778 | 4809 | 0 | +0.00(+0.00%) |
Mar 01, 2013 | 4798 | 4813 | 4778 | 4809 | 0 | +31.58(+0.66%) |
Feb 28, 2013 | 4739 | 4787 | 4735 | 4778 | 0 | +75.64(+1.61%) |
Feb 27, 2013 | 4675 | 4711 | 4674 | 4702 | 0 | +43.86(+0.94%) |
Feb 26, 2013 | 4685 | 4685 | 4647 | 4658 | 0 | +15.62(+0.34%) |
Feb 24, 2013 | 4630 | 4647 | 4626 | 4643 | 0 | +0.00(+0.00%) |
Feb 23, 2013 | 4630 | 4647 | 4626 | 4643 | 0 | +0.00(+0.00%) |
Feb 22, 2013 | 4630 | 4647 | 4626 | 4643 | 0 | +12.58(+0.27%) |
Feb 21, 2013 | 4621 | 4656 | 4618 | 4630 | 0 | +5.37(+0.12%) |
Feb 20, 2013 | 4612 | 4633 | 4611 | 4625 | 0 | +15.76(+0.34%) |
Feb 18, 2013 | 4611 | 4630 | 4604 | 4609 | 0 | -4.27(-0.09%) |
Feb 17, 2013 | 4589 | 4616 | 4588 | 4613 | 0 | +0.00(+0.00%) |
Feb 16, 2013 | 4589 | 4616 | 4588 | 4613 | 0 | +0.00(+0.00%) |
Feb 15, 2013 | 4589 | 4616 | 4588 | 4613 | 0 | +19.08(+0.42%) |
Feb 14, 2013 | 4579 | 4602 | 4576 | 4594 | 0 | +9.74(+0.21%) |
Feb 13, 2013 | 4553 | 4587 | 4551 | 4584 | 0 | +48.41(+1.07%) |
Feb 12, 2013 | 4506 | 4540 | 4504 | 4536 | 0 | +30.81(+0.68%) |
Feb 11, 2013 | 4505 | 4514 | 4502 | 4505 | 0 | +0.62(+0.01%) |
Feb 09, 2013 | 4517 | 4528 | 4494 | 4504 | 0 | +0.00(+0.00%) |
Feb 08, 2013 | 4517 | 4528 | 4494 | 4504 | 0 | +0.87(+0.02%) |
Feb 07, 2013 | 4501 | 4515 | 4496 | 4504 | 0 | +17.20(+0.38%) |
Feb 06, 2013 | 4494 | 4508 | 4484 | 4486 | 0 | +5.76(+0.13%) |
Feb 04, 2013 | 4498 | 4519 | 4476 | 4481 | 0 | +27.61(+0.62%) |
Feb 03, 2013 | 4459 | 4457 | 4434 | 4453 | 0 | +0.00(+0.00%) |
Feb 02, 2013 | 4459 | 4457 | 4434 | 4453 | 0 | +0.00(+0.00%) |
Jan 31, 2013 | 4450 | 4457 | 4434 | 4453 | 0 | +14.89(+0.34%) |
Jan 30, 2013 | 4445 | 4457 | 4437 | 4438 | 0 | +5.95(+0.13%) |
Jan 29, 2013 | 4431 | 4440 | 4424 | 4432 | 0 | +39.38(+0.90%) |
Jan 28, 2013 | 4437 | 4444 | 4390 | 4393 | 0 | -31.78(-0.72%) |
Jan 27, 2013 | 4426 | 4440 | 4416 | 4425 | 0 | +0.00(+0.00%) |
Jan 26, 2013 | 4426 | 4440 | 4416 | 4425 | 0 | +0.00(+0.00%) |
Jan 25, 2013 | 4426 | 4440 | 4416 | 4425 | 0 | +5.81(+0.13%) |
Jan 24, 2013 | 4425 | 4442 | 4390 | 4419 | 0 | +13.67(+0.31%) |
Jan 23, 2013 | 4425 | 4442 | 4397 | 4405 | 0 | -1.19(-0.03%) |
Jan 22, 2013 | 4427 | 4442 | 4406 | 4406 | 0 | -31.91(-0.72%) |
Jan 21, 2013 | 4463 | 4472 | 4439 | 4438 | 0 | -3.03(-0.07%) |
Jan 20, 2013 | 4407 | 4445 | 4406 | 4441 | 0 | +0.00(+0.00%) |
Jan 19, 2013 | 4407 | 4445 | 4406 | 4441 | 0 | +0.00(+0.00%) |
Jan 18, 2013 | 4407 | 4445 | 4406 | 4441 | 0 | +36.82(+0.84%) |
Jan 17, 2013 | 4407 | 4421 | 4390 | 4404 | 0 | +2.70(+0.06%) |
Jan 16, 2013 | 4397 | 4405 | 4388 | 4402 | 0 | +17.72(+0.40%) |
Jan 15, 2013 | 4388 | 4397 | 4373 | 4384 | 0 | +19.85(+0.45%) |
Jan 14, 2013 | 4322 | 4366 | 4314 | 4364 | 0 | +61.83(+1.44%) |
Jan 13, 2013 | 4325 | 4342 | 4301 | 4302 | 0 | +0.00(+0.00%) |
Jan 12, 2013 | 4325 | 4342 | 4301 | 4302 | 0 | +0.00(+0.00%) |
Jan 11, 2013 | 4325 | 4342 | 4301 | 4302 | 0 | -35.29(-0.81%) |
Jan 10, 2013 | 4369 | 4377 | 4333 | 4338 | 0 | -28.39(-0.65%) |
Jan 09, 2013 | 4404 | 4412 | 4359 | 4366 | 0 | -28.97(-0.66%) |
Jan 08, 2013 | 4395 | 4414 | 4391 | 4395 | 0 | -3.07(-0.07%) |
Jan 07, 2013 | 4408 | 4428 | 4394 | 4398 | 0 | -1.16(-0.03%) |
Jan 06, 2013 | 4407 | 4418 | 4390 | 4399 | 0 | +0.00(+0.00%) |
Jan 05, 2013 | 4407 | 4418 | 4390 | 4399 | 0 | +0.00(+0.00%) |
Jan 04, 2013 | 4407 | 4418 | 4390 | 4399 | 0 | +7.03(+0.16%) |
Jan 03, 2013 | 4356 | 4401 | 4356 | 4392 | 0 | +45.64(+1.05%) |
Jan 02, 2013 | 4323 | 4365 | 4316 | 4346 | 0 | +29.79(+0.69%) |
Jan 01, 2013 | 4299 | 4707 | 4395 | 4317 | 0 | +0.00(+0.00%) |
Dec 31, 2012 | 4299 | 4325 | 4289 | 4317 | 0 | +3.78(+0.09%) |
Dec 30, 2012 | 4299 | 4316 | 4289 | 4313 | 0 | +0.00(+0.00%) |
Dec 28, 2012 | 4299 | 4316 | 4289 | 4313 | 0 | +34.31(+0.80%) |
Dec 27, 2012 | 4276 | 4290 | 4271 | 4279 | 0 | +3.51(+0.08%) |
Dec 26, 2012 | 4252 | 4275 | 4245 | 4275 | 0 | +24.88(+0.59%) |
Dec 25, 2012 | 4253 | 4277 | 4235 | 4250 | 0 | +0.00(+0.00%) |
Dec 24, 2012 | 4253 | 4277 | 4235 | 4250 | 0 | +3.19(+0.08%) |
Dec 23, 2012 | 4253 | 4277 | 4244 | 4247 | 0 | +0.00(+0.00%) |
Dec 22, 2012 | 4253 | 4277 | 4244 | 4247 | 0 | +0.00(+0.00%) |
Dec 21, 2012 | 4253 | 4277 | 4244 | 4247 | 0 | +15.24(+0.36%) |
Dec 20, 2012 | 4268 | 4268 | 4222 | 4232 | 0 | -41.42(-0.97%) |
Dec 19, 2012 | 4306 | 4310 | 4265 | 4273 | 0 | -14.49(-0.34%) |
Dec 18, 2012 | 4320 | 4329 | 4278 | 4288 | 0 | -17.89(-0.42%) |
Dec 17, 2012 | 4305 | 4326 | 4296 | 4306 | 0 | +8.08(+0.19%) |
Dec 16, 2012 | 4320 | 4321 | 4283 | 4298 | 0 | +0.00(+0.00%) |
Dec 15, 2012 | 4320 | 4321 | 4283 | 4298 | 0 | +0.00(+0.00%) |
Dec 14, 2012 | 4320 | 4321 | 4283 | 4298 | 0 | -14.66(-0.34%) |
Dec 13, 2012 | 4331 | 4336 | 4302 | 4312 | 0 | -10.10(-0.23%) |
Dec 12, 2012 | 4321 | 4340 | 4312 | 4322 | 0 | +21.41(+0.50%) |
Dec 11, 2012 | 4301 | 4326 | 4296 | 4301 | 0 | +14.17(+0.33%) |
Dec 10, 2012 | 4295 | 4318 | 4282 | 4287 | 0 | -0.94(-0.02%) |
Dec 09, 2012 | 4286 | 4295 | 4278 | 4288 | 0 | +0.00(+0.00%) |
Dec 08, 2012 | 4286 | 4295 | 4278 | 4288 | 0 | +0.00(+0.00%) |
Dec 07, 2012 | 4286 | 4295 | 4278 | 4288 | 0 | -5.25(-0.12%) |
Dec 06, 2012 | 4296 | 4306 | 4288 | 4293 | 0 | +8.10(+0.19%) |
Dec 05, 2012 | 4263 | 4286 | 4254 | 4285 | 0 | +31.85(+0.75%) |
Dec 04, 2012 | 4282 | 4285 | 4248 | 4253 | 0 | -34.24(-0.80%) |
Dec 01, 2012 | 4313 | 4322 | 4280 | 4287 | 0 | +0.00(+0.00%) |
Nov 30, 2012 | 4313 | 4322 | 4280 | 4287 | 0 | -10.25(-0.24%) |
Nov 29, 2012 | 4319 | 4326 | 4286 | 4297 | 0 | +20.07(+0.47%) |
Nov 28, 2012 | 4322 | 4323 | 4275 | 4277 | 0 | -60.17(-1.39%) |
Nov 27, 2012 | 4374 | 4382 | 4333 | 4338 | 0 | -27.60(-0.63%) |
Nov 26, 2012 | 4353 | 4367 | 4350 | 4365 | 0 | +35.84(+0.83%) |
Nov 25, 2012 | 4335 | 4343 | 4326 | 4329 | 0 | +0.00(+0.00%) |
Nov 24, 2012 | 4335 | 4343 | 4326 | 4329 | 0 | +0.00(+0.00%) |
Nov 23, 2012 | 4335 | 4343 | 4326 | 4329 | 0 | -7.00(-0.16%) |
Nov 22, 2012 | 4308 | 4338 | 4308 | 4336 | 0 | -15.01(-0.34%) |
Nov 21, 2012 | 4314 | 4360 | 4324 | 4351 | 0 | +0.00(+0.00%) |
Nov 20, 2012 | 4329 | 4351 | 4299 | 4351 | 0 | +37.84(+0.88%) |
Nov 19, 2012 | 4342 | 4344 | 4296 | 4313 | 0 | -37.84(-0.87%) |
Nov 18, 2012 | 4339 | 4360 | 4324 | 4351 | 0 | +0.00(+0.00%) |
Nov 17, 2012 | 4339 | 4360 | 4324 | 4351 | 0 | +0.00(+0.00%) |
Nov 16, 2012 | 4339 | 4360 | 4324 | 4351 | 0 | +0.00(+0.00%) |
Nov 15, 2012 | 4339 | 4360 | 4324 | 4351 | 0 | +23.83(+0.55%) |
Nov 14, 2012 | 4339 | 4360 | 4324 | 4327 | 0 | -2.27(-0.05%) |
Nov 13, 2012 | 4321 | 4337 | 4318 | 4330 | 0 | +15.36(+0.36%) |
Nov 12, 2012 | 4329 | 4339 | 4314 | 4314 | 0 | -3.05(-0.07%) |
Nov 11, 2012 | 4309 | 4326 | 4303 | 4317 | 0 | +0.00(+0.00%) |
Nov 10, 2012 | 4309 | 4326 | 4303 | 4317 | 0 | +0.00(+0.00%) |
Nov 09, 2012 | 4309 | 4326 | 4303 | 4317 | 0 | -33.01(-0.76%) |
Nov 08, 2012 | 4313 | 4350 | 4291 | 4350 | 0 | +6.51(+0.15%) |
Nov 07, 2012 | 4321 | 4349 | 4317 | 4344 | 0 | +38.02(+0.88%) |
Nov 06, 2012 | 4306 | 4315 | 4295 | 4306 | 0 | +3.71(+0.09%) |
Nov 05, 2012 | 4328 | 4331 | 4296 | 4302 | 0 | -31.81(-0.73%) |
Nov 03, 2012 | 4339 | 4346 | 4329 | 4334 | 0 | +0.00(+0.00%) |
Nov 02, 2012 | 4339 | 4346 | 4329 | 4334 | 0 | +21.20(+0.49%) |
Nov 01, 2012 | 4332 | 4335 | 4311 | 4313 | 0 | -25.29(-0.58%) |
Oct 31, 2012 | 4358 | 4363 | 4330 | 4338 | 0 | +1.83(+0.04%) |
Oct 30, 2012 | 4331 | 4352 | 4329 | 4336 | 0 | +4.88(+0.11%) |
Oct 29, 2012 | 4329 | 4341 | 4314 | 4331 | 0 | -7.78(-0.18%) |
Oct 27, 2012 | 4338 | 4346 | 4323 | 4339 | 0 | +0.00(+0.00%) |
Oct 26, 2012 | 4338 | 4346 | 4323 | 4339 | 0 | +1.30(+0.03%) |
Oct 25, 2012 | 4338 | 4346 | 4328 | 4338 | 0 | +1.41(+0.03%) |
Oct 24, 2012 | 4321 | 4341 | 4310 | 4336 | 0 | -5.85(-0.13%) |
Oct 23, 2012 | 4343 | 4355 | 4339 | 4342 | 0 | +4.25(+0.10%) |
Oct 20, 2012 | 4360 | 4362 | 4335 | 4338 | 0 | +0.00(+0.00%) |
Oct 19, 2012 | 4360 | 4362 | 4335 | 4338 | 0 | -13.96(-0.32%) |
Oct 18, 2012 | 4348 | 4360 | 4345 | 4352 | 0 | +15.64(+0.36%) |
Oct 17, 2012 | 4339 | 4354 | 4332 | 4336 | 0 | +21.36(+0.50%) |
Oct 16, 2012 | 4321 | 4329 | 4305 | 4315 | 0 | +14.05(+0.33%) |
Oct 15, 2012 | 4309 | 4316 | 4296 | 4301 | 0 | -6.50(-0.15%) |
Oct 14, 2012 | 4295 | 4315 | 4294 | 4307 | 0 | +0.00(+0.00%) |
Oct 13, 2012 | 4295 | 4315 | 4294 | 4307 | 0 | +0.00(+0.00%) |
Oct 12, 2012 | 4295 | 4315 | 4294 | 4307 | 0 | +39.39(+0.92%) |
Oct 11, 2012 | 4269 | 4277 | 4262 | 4268 | 0 | -0.23(-0.01%) |
Oct 10, 2012 | 4263 | 4282 | 4246 | 4268 | 0 | -17.38(-0.41%) |
Oct 09, 2012 | 4273 | 4293 | 4268 | 4286 | 0 | -19.35(-0.45%) |
Oct 08, 2012 | 4312 | 4325 | 4305 | 4305 | 0 | -0.74(-0.02%) |
Oct 06, 2012 | 4284 | 4321 | 4284 | 4306 | 0 | +0.00(+0.00%) |
Oct 05, 2012 | 4284 | 4321 | 4284 | 4306 | 0 | +44.23(+1.04%) |
Oct 04, 2012 | 4256 | 4268 | 4248 | 4262 | 0 | +8.16(+0.19%) |
Oct 03, 2012 | 4268 | 4268 | 4243 | 4253 | 0 | +2.14(+0.05%) |
Oct 02, 2012 | 4246 | 4265 | 4245 | 4251 | 0 | +18.96(+0.45%) |
Oct 01, 2012 | 4250 | 4250 | 4215 | 4232 | 0 | -7.68(-0.18%) |
Sep 30, 2012 | 4237 | 4249 | 4233 | 4240 | 0 | +0.00(+0.00%) |
Sep 29, 2012 | 4237 | 4249 | 4233 | 4240 | 0 | +0.00(+0.00%) |
Sep 28, 2012 | 4237 | 4249 | 4233 | 4240 | 0 | +13.01(+0.31%) |
Sep 27, 2012 | 4185 | 4227 | 4179 | 4227 | 0 | +46.78(+1.12%) |
Sep 26, 2012 | 4216 | 4216 | 4153 | 4180 | 0 | -22.21(-0.53%) |
Sep 25, 2012 | 4208 | 4218 | 4191 | 4202 | 0 | -8.84(-0.21%) |
Sep 24, 2012 | 4224 | 4240 | 4204 | 4211 | 0 | -3.10(-0.07%) |
Sep 23, 2012 | 4226 | 4235 | 4210 | 4214 | 0 | +0.00(+0.00%) |
Sep 22, 2012 | 4226 | 4235 | 4210 | 4214 | 0 | +0.00(+0.00%) |
Sep 21, 2012 | 4226 | 4235 | 4210 | 4214 | 0 | -2.76(-0.07%) |
Sep 20, 2012 | 4233 | 4237 | 4215 | 4217 | 0 | -31.22(-0.73%) |
Sep 19, 2012 | 4216 | 4253 | 4213 | 4248 | 0 | +13.96(+0.33%) |
Sep 18, 2012 | 4247 | 4249 | 4231 | 4234 | 0 | -27.65(-0.65%) |
Sep 17, 2012 | 4266 | 4273 | 4250 | 4262 | 0 | +7.17(+0.17%) |
Sep 16, 2012 | 4205 | 4262 | 4205 | 4255 | 0 | +0.00(+0.00%) |
Sep 15, 2012 | 4205 | 4262 | 4205 | 4255 | 0 | +0.00(+0.00%) |
Sep 14, 2012 | 4205 | 4262 | 4205 | 4255 | 0 | +79.16(+1.90%) |
Sep 13, 2012 | 4174 | 4185 | 4167 | 4176 | 0 | +20.58(+0.50%) |
Sep 12, 2012 | 4166 | 4177 | 4149 | 4155 | 0 | +13.58(+0.33%) |
Sep 11, 2012 | 4152 | 4153 | 4128 | 4141 | 0 | -10.22(-0.25%) |
Sep 10, 2012 | 4153 | 4162 | 4132 | 4152 | 0 | +2.90(+0.07%) |
Sep 08, 2012 | 4132 | 4152 | 4126 | 4149 | 0 | +0.00(+0.00%) |
Sep 07, 2012 | 4132 | 4152 | 4126 | 4149 | 0 | +45.95(+1.12%) |
Sep 06, 2012 | 4084 | 4104 | 4081 | 4103 | 0 | +18.09(+0.44%) |
Sep 05, 2012 | 4088 | 4106 | 4076 | 4085 | 0 | -27.47(-0.67%) |
Sep 04, 2012 | 4120 | 4128 | 4106 | 4112 | 0 | +23.03(+0.56%) |
Sep 03, 2012 | 4053 | 4092 | 4047 | 4089 | 0 | +85.28(+2.13%) |
Sep 02, 2012 | 4005 | 4008 | 3978 | 4004 | 0 | +0.00(+0.00%) |
Sep 01, 2012 | 4005 | 4008 | 3978 | 4004 | 0 | +0.00(+0.00%) |
Aug 31, 2012 | 4005 | 4008 | 3978 | 4004 | 0 | -19.97(-0.50%) |
Aug 30, 2012 | 4065 | 4066 | 4026 | 4024 | 0 | -95.55(-2.32%) |
Aug 29, 2012 | 4135 | 4138 | 4119 | 4119 | 0 | -25.95(-0.63%) |
Aug 27, 2012 | 4146 | 4156 | 4125 | 4145 | 0 | -5.92(-0.14%) |
Aug 26, 2012 | 4146 | 4156 | 4125 | 4151 | 0 | +0.00(+0.00%) |
Aug 25, 2012 | 4146 | 4156 | 4125 | 4151 | 0 | +0.00(+0.00%) |
Aug 24, 2012 | 4146 | 4156 | 4125 | 4151 | 0 | -11.34(-0.27%) |
Aug 23, 2012 | 4153 | 4183 | 4138 | 4163 | 0 | +2.15(+0.05%) |
Aug 22, 2012 | 4144 | 4164 | 4135 | 4161 | 0 | +0.00(+0.00%) |
Aug 21, 2012 | 4144 | 4164 | 4135 | 4161 | 0 | +0.00(+0.00%) |
Aug 20, 2012 | 4144 | 4164 | 4135 | 4161 | 0 | +0.00(+0.00%) |
Aug 19, 2012 | 4144 | 4164 | 4135 | 4161 | 0 | +0.00(+0.00%) |
Aug 18, 2012 | 4144 | 4164 | 4135 | 4161 | 0 | +0.00(+0.00%) |
Aug 17, 2012 | 4144 | 4164 | 4135 | 4161 | 0 | +13.42(+0.32%) |
Aug 16, 2012 | 4156 | 4153 | 4153 | 4147 | 0 | +27.26(+0.66%) |
Aug 15, 2012 | 4116 | 4130 | 4103 | 4120 | 0 | +17.86(+0.44%) |
Aug 14, 2012 | 4117 | 4117 | 4086 | 4102 | 0 | -37.21(-0.90%) |
Aug 13, 2012 | 4148 | 4153 | 4130 | 4139 | 0 | +13.42(+0.33%) |
Aug 12, 2012 | 4133 | 4143 | 4124 | 4126 | 0 | +0.00(+0.00%) |
Aug 11, 2012 | 4133 | 4143 | 4124 | 4126 | 0 | +0.00(+0.00%) |
Aug 10, 2012 | 4133 | 4143 | 4124 | 4126 | 0 | +25.80(+0.63%) |
Aug 09, 2012 | 4100 | 4100 | 4100 | 4100 | 0 | +12.24(+0.30%) |
Aug 08, 2012 | 4088 | 4088 | 4088 | 4088 | 0 | -29.10(-0.71%) |
Aug 07, 2012 | 4111 | 4118 | 4111 | 4117 | 0 | -21.36(-0.52%) |
Aug 06, 2012 | 4143 | 4147 | 4137 | 4138 | 0 | +38.37(+0.94%) |
Aug 05, 2012 | 4075 | 4100 | 4060 | 4100 | 0 | +0.00(+0.00%) |
Aug 04, 2012 | 4075 | 4100 | 4060 | 4100 | 0 | +0.00(+0.00%) |
Aug 03, 2012 | 4075 | 4100 | 4060 | 4100 | 0 | -28.34(-0.69%) |
Aug 02, 2012 | 4128 | 4130 | 4124 | 4128 | 0 | +4.06(+0.10%) |
Aug 01, 2012 | 4134 | 4134 | 4124 | 4124 | 0 | -18.25(-0.44%) |
Jul 31, 2012 | 4109 | 4150 | 4105 | 4142 | 0 | +38.27(+0.93%) |
Jul 30, 2012 | 4104 | 4104 | 4104 | 4104 | 0 | +41.59(+1.02%) |
Jul 29, 2012 | 4037 | 4063 | 4037 | 4062 | 0 | +0.00(+0.00%) |
Jul 28, 2012 | 4037 | 4063 | 4037 | 4062 | 0 | +0.00(+0.00%) |
Jul 27, 2012 | 4037 | 4063 | 4037 | 4062 | 0 | +53.82(+1.34%) |
Jul 26, 2012 | 4001 | 4009 | 4000 | 4009 | 0 | +37.42(+0.94%) |
Jul 25, 2012 | 3975 | 3976 | 3970 | 3971 | 0 | -38.50(-0.96%) |
Jul 24, 2012 | 4012 | 4013 | 4005 | 4010 | 0 | -31.22(-0.77%) |
Jul 23, 2012 | 4041 | 4041 | 4041 | 4041 | 0 | -58.75(-1.43%) |
Jul 22, 2012 | 4098 | 4101 | 4094 | 4100 | 0 | +0.00(+0.00%) |
Jul 21, 2012 | 4098 | 4101 | 4094 | 4100 | 0 | +0.00(+0.00%) |
Jul 20, 2012 | 4098 | 4101 | 4094 | 4100 | 0 | +3.51(+0.09%) |
Jul 19, 2012 | 4095 | 4109 | 4073 | 4096 | 0 | +14.56(+0.36%) |
Jul 18, 2012 | 4079 | 4102 | 4071 | 4082 | 0 | +0.97(+0.02%) |
Jul 17, 2012 | 4065 | 4084 | 4060 | 4081 | 0 | +33.20(+0.82%) |
Jul 16, 2012 | 4038 | 4064 | 4037 | 4047 | 0 | +27.80(+0.69%) |
Jul 15, 2012 | 3985 | 4024 | 3984 | 4020 | 0 | +0.00(+0.00%) |
Jul 14, 2012 | 3985 | 4024 | 3984 | 4020 | 0 | +0.00(+0.00%) |
Jul 13, 2012 | 3984 | 4024 | 3984 | 4020 | 0 | +35.55(+0.89%) |
Jul 12, 2012 | 4010 | 4010 | 3963 | 3984 | 0 | -35.01(-0.87%) |
Jul 11, 2012 | 4008 | 4023 | 4002 | 4019 | 0 | +9.45(+0.24%) |
Jul 10, 2012 | 3989 | 4010 | 3978 | 4010 | 0 | +24.64(+0.62%) |
Jul 09, 2012 | 4038 | 4038 | 3978 | 3985 | 0 | -70.16(-1.73%) |
Jul 08, 2012 | 4070 | 4074 | 4038 | 4055 | 0 | +0.00(+0.00%) |
Jul 07, 2012 | 4070 | 4074 | 4038 | 4055 | 0 | +0.00(+0.00%) |
Jul 06, 2012 | 4072 | 4074 | 4038 | 4055 | 0 | -14.64(-0.36%) |
Jul 05, 2012 | 4085 | 4086 | 4059 | 4070 | 0 | -6.08(-0.15%) |
Jul 04, 2012 | 4060 | 4091 | 4060 | 4076 | 0 | +26.03(+0.64%) |
Jul 03, 2012 | 4007 | 4052 | 4005 | 4050 | 0 | +58.35(+1.46%) |
Jul 02, 2012 | 3977 | 3997 | 3972 | 3992 | 0 | +35.96(+0.91%) |
Jun 30, 2012 | 3904 | 3971 | 3904 | 3956 | 0 | +0.00(+0.00%) |
Jun 29, 2012 | 3904 | 3971 | 3904 | 3956 | 0 | +68.00(+1.75%) |
Jun 28, 2012 | 3946 | 3953 | 3881 | 3888 | 0 | -47.29(-1.20%) |
Jun 27, 2012 | 3889 | 3939 | 3887 | 3935 | 0 | +53.47(+1.38%) |
Jun 26, 2012 | 3854 | 3890 | 3849 | 3881 | 0 | +23.81(+0.62%) |
Jun 25, 2012 | 3890 | 3893 | 3849 | 3858 | 0 | -31.93(-0.82%) |
Jun 24, 2012 | 3863 | 3891 | 3843 | 3890 | 0 | +0.00(+0.00%) |
Jun 23, 2012 | 3863 | 3891 | 3843 | 3890 | 0 | +0.00(+0.00%) |
Jun 22, 2012 | 3863 | 3891 | 3843 | 3890 | 0 | -12.27(-0.31%) |
Jun 21, 2012 | 3944 | 3944 | 3878 | 3902 | 0 | -42.11(-1.07%) |
Jun 20, 2012 | 3888 | 3944 | 3886 | 3944 | 0 | +63.08(+1.63%) |
Jun 19, 2012 | 3859 | 3884 | 3853 | 3881 | 0 | +20.66(+0.54%) |
Jun 18, 2012 | 3860 | 3897 | 3850 | 3860 | 0 | +42.05(+1.10%) |
Jun 16, 2012 | 3811 | 3827 | 3775 | 3818 | 0 | +0.00(+0.00%) |
Jun 15, 2012 | 3811 | 3827 | 3775 | 3818 | 0 | +26.49(+0.70%) |
Jun 14, 2012 | 3858 | 3861 | 3778 | 3792 | 0 | -68.84(-1.78%) |
Jun 13, 2012 | 3863 | 3875 | 3847 | 3860 | 0 | +7.88(+0.20%) |
Jun 12, 2012 | 3841 | 3855 | 3825 | 3853 | 0 | -13.63(-0.35%) |
Jun 11, 2012 | 3856 | 3880 | 3846 | 3866 | 0 | +40.88(+1.07%) |
Jun 10, 2012 | 3824 | 3841 | 3805 | 3825 | 0 | +0.00(+0.00%) |
Jun 09, 2012 | 3824 | 3841 | 3805 | 3825 | 0 | +0.00(+0.00%) |
Jun 08, 2012 | 3824 | 3841 | 3805 | 3825 | 0 | -15.27(-0.40%) |
Jun 07, 2012 | 3877 | 3909 | 3824 | 3841 | 0 | -0.73(-0.02%) |
Jun 06, 2012 | 3736 | 3841 | 3735 | 3841 | 0 | +123.45(+3.32%) |
Jun 05, 2012 | 3697 | 3735 | 3697 | 3718 | 0 | +63.30(+1.73%) |
Jun 04, 2012 | 3730 | 3730 | 3635 | 3655 | 0 | -145.19(-3.82%) |
Jun 03, 2012 | 3820 | 3841 | 3782 | 3800 | 0 | +0.00(+0.00%) |
Jun 01, 2012 | 3820 | 3841 | 3782 | 3800 | 0 | -33.05(-0.86%) |
May 31, 2012 | 3879 | 3881 | 3810 | 3833 | 0 | -85.10(-2.17%) |
May 30, 2012 | 3912 | 3923 | 3897 | 3918 | 0 | -1.15(-0.03%) |
May 29, 2012 | 3910 | 3924 | 3893 | 3919 | 0 | +0.38(+0.01%) |
May 28, 2012 | 3877 | 3928 | 3850 | 3919 | 0 | +16.18(+0.41%) |
May 27, 2012 | 3968 | 3970 | 3886 | 3903 | 0 | +0.00(+0.00%) |
May 26, 2012 | 3968 | 3970 | 3886 | 3903 | 0 | +0.00(+0.00%) |
May 25, 2012 | 3968 | 3970 | 3886 | 3903 | 0 | -82.36(-2.07%) |
May 24, 2012 | 3978 | 3993 | 3962 | 3985 | 0 | +3.29(+0.08%) |
May 23, 2012 | 4002 | 4002 | 3951 | 3982 | 0 | -39.52(-0.98%) |
May 22, 2012 | 3965 | 4024 | 3965 | 4021 | 0 | +80.99(+2.06%) |
May 21, 2012 | 3958 | 3958 | 3908 | 3940 | 0 | -40.39(-1.01%) |
May 20, 2012 | 4007 | 4007 | 3926 | 3980 | 0 | +0.00(+0.00%) |
May 19, 2012 | 4007 | 4007 | 3926 | 3980 | 0 | +0.00(+0.00%) |
May 18, 2012 | 4007 | 4007 | 3926 | 3980 | 0 | +0.00(+0.00%) |
May 17, 2012 | 4007 | 4007 | 3926 | 3980 | 0 | +0.00(+0.00%) |
May 16, 2012 | 4007 | 4007 | 3926 | 3980 | 0 | -65.14(-1.61%) |
May 15, 2012 | 4029 | 4069 | 3998 | 4046 | 0 | -7.43(-0.18%) |
May 14, 2012 | 4115 | 4120 | 4044 | 4053 | 0 | -61.07(-1.48%) |
May 13, 2012 | 4133 | 4133 | 4094 | 4114 | 0 | +0.00(+0.00%) |
May 12, 2012 | 4133 | 4133 | 4094 | 4114 | 0 | +0.00(+0.00%) |
May 11, 2012 | 4133 | 4133 | 4094 | 4114 | 0 | -19.49(-0.47%) |
May 10, 2012 | 4129 | 4138 | 4111 | 4134 | 0 | +4.57(+0.11%) |
May 09, 2012 | 4180 | 4180 | 4118 | 4129 | 0 | -52.01(-1.24%) |
May 08, 2012 | 4159 | 4183 | 4159 | 4181 | 0 | +22.21(+0.53%) |
May 07, 2012 | 4216 | 4216 | 4130 | 4159 | 0 | -57.82(-1.37%) |
May 06, 2012 | 4224 | 4235 | 4203 | 4217 | 0 | +0.00(+0.00%) |
May 05, 2012 | 4224 | 4235 | 4203 | 4217 | 0 | +0.00(+0.00%) |
May 04, 2012 | 4224 | 4235 | 4203 | 4217 | 0 | -7.32(-0.17%) |
May 03, 2012 | 4219 | 4226 | 4203 | 4224 | 0 | +4.70(+0.11%) |
May 02, 2012 | 4196 | 4221 | 4192 | 4219 | 0 | +23.32(+0.56%) |