Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.530 | 4.534 | 4.503 | 4.503 | 1,382,464 | -0.03(-0.59%) |
Mar 27, 2013 | 4.521 | 4.530 | 4.512 | 4.530 | 750,336 | +0.01(+0.20%) |
Mar 26, 2013 | 4.574 | 4.574 | 4.512 | 4.521 | 944,947 | -0.01(-0.15%) |
Mar 25, 2013 | 4.523 | 4.536 | 4.510 | 4.528 | 845,466 | +0.00(+0.10%) |
Mar 22, 2013 | 4.519 | 4.523 | 4.505 | 4.523 | 823,274 | +0.02(+0.39%) |
Mar 21, 2013 | 4.483 | 4.514 | 4.479 | 4.505 | 782,719 | +0.02(+0.49%) |
Mar 20, 2013 | 4.492 | 4.505 | 4.483 | 4.483 | 676,477 | -0.01(-0.29%) |
Mar 19, 2013 | 4.492 | 4.497 | 4.470 | 4.497 | 715,941 | +0.03(+0.59%) |
Mar 18, 2013 | 4.475 | 4.492 | 4.461 | 4.470 | 718,654 | +0.00(+0.00%) |
Mar 15, 2013 | 4.483 | 4.483 | 4.457 | 4.470 | 696,255 | -0.00(-0.10%) |
Mar 14, 2013 | 4.492 | 4.505 | 4.475 | 4.475 | 807,778 | -0.04(-0.78%) |
Mar 13, 2013 | 4.501 | 4.519 | 4.483 | 4.510 | 459,058 | +0.02(+0.39%) |
Mar 12, 2013 | 4.492 | 4.519 | 4.488 | 4.492 | 681,711 | -0.03(-0.59%) |
Mar 11, 2013 | 4.475 | 4.519 | 4.470 | 4.519 | 1,097,653 | +0.06(+1.29%) |
Mar 08, 2013 | 4.475 | 4.488 | 4.453 | 4.461 | 868,360 | -0.00(-0.05%) |
Mar 07, 2013 | 4.466 | 4.488 | 4.457 | 4.464 | 515,573 | -0.00(-0.05%) |
Mar 06, 2013 | 4.501 | 4.510 | 4.466 | 4.466 | 817,160 | -0.04(-0.78%) |
Mar 05, 2013 | 4.505 | 4.510 | 4.488 | 4.501 | 692,457 | +0.00(+0.00%) |
Mar 04, 2013 | 4.483 | 4.519 | 4.470 | 4.501 | 798,625 | +0.03(+0.59%) |
Mar 01, 2013 | 4.439 | 4.492 | 4.435 | 4.475 | 580,516 | +0.03(+0.60%) |
Feb 28, 2013 | 4.468 | 4.475 | 4.430 | 4.448 | 600,788 | -0.02(-0.49%) |
Feb 27, 2013 | 4.435 | 4.475 | 4.422 | 4.470 | 787,555 | +0.05(+1.10%) |
Feb 26, 2013 | 4.413 | 4.435 | 4.395 | 4.422 | 896,913 | -0.01(-0.15%) |
Feb 25, 2013 | 4.437 | 4.463 | 4.411 | 4.428 | 897,653 | -0.01(-0.20%) |
Feb 22, 2013 | 4.437 | 4.450 | 4.402 | 4.437 | 543,819 | +0.04(+0.80%) |
Feb 21, 2013 | 4.485 | 4.485 | 4.393 | 4.402 | 1,145,231 | -0.07(-1.67%) |
Feb 20, 2013 | 4.494 | 4.512 | 4.477 | 4.477 | 813,792 | -0.02(-0.49%) |
Feb 19, 2013 | 4.490 | 4.507 | 4.472 | 4.498 | 865,564 | +0.03(+0.59%) |
Feb 15, 2013 | 4.446 | 4.485 | 4.446 | 4.472 | 675,704 | +0.02(+0.34%) |
Feb 14, 2013 | 4.459 | 4.472 | 4.433 | 4.457 | 732,211 | -0.02(-0.34%) |
Feb 13, 2013 | 4.481 | 4.512 | 4.459 | 4.472 | 1,214,410 | -0.01(-0.20%) |
Feb 12, 2013 | 4.459 | 4.498 | 4.459 | 4.481 | 991,291 | +0.01(+0.20%) |
Feb 11, 2013 | 4.490 | 4.490 | 4.446 | 4.472 | 1,107,409 | +0.03(+0.59%) |
Feb 08, 2013 | 4.406 | 4.446 | 4.402 | 4.446 | 748,660 | +0.04(+0.90%) |
Feb 07, 2013 | 4.398 | 4.420 | 4.389 | 4.406 | 772,040 | +0.00(+0.00%) |
Feb 06, 2013 | 4.415 | 4.419 | 4.393 | 4.406 | 740,136 | -0.00(-0.10%) |
Feb 04, 2013 | 4.371 | 4.411 | 4.363 | 4.411 | 678,021 | +0.05(+1.11%) |
Feb 01, 2013 | 4.384 | 4.406 | 4.363 | 4.363 | 852,591 | -0.01(-0.20%) |
Jan 31, 2013 | 4.384 | 4.393 | 4.345 | 4.371 | 778,778 | -0.01(-0.20%) |
Jan 30, 2013 | 4.406 | 4.424 | 4.380 | 4.380 | 958,197 | -0.04(-0.99%) |
Jan 29, 2013 | 4.402 | 4.446 | 4.387 | 4.424 | 788,900 | +0.00(+0.05%) |
Jan 28, 2013 | 4.413 | 4.422 | 4.382 | 4.422 | 1,006,530 | +0.03(+0.69%) |
Jan 25, 2013 | 4.378 | 4.396 | 4.369 | 4.391 | 704,821 | +0.02(+0.50%) |
Jan 24, 2013 | 4.409 | 4.413 | 4.356 | 4.369 | 1,143,041 | -0.03(-0.79%) |
Jan 23, 2013 | 4.396 | 4.417 | 4.378 | 4.404 | 1,059,900 | +0.03(+0.70%) |
Jan 22, 2013 | 4.335 | 4.396 | 4.335 | 4.374 | 1,172,106 | +0.02(+0.40%) |
Jan 18, 2013 | 4.343 | 4.365 | 4.335 | 4.356 | 1,020,378 | +0.03(+0.60%) |
Jan 17, 2013 | 4.352 | 4.356 | 4.315 | 4.330 | 849,389 | -0.00(-0.10%) |
Jan 16, 2013 | 4.304 | 4.352 | 4.300 | 4.335 | 811,451 | +0.01(+0.30%) |
Jan 15, 2013 | 4.339 | 4.343 | 4.313 | 4.322 | 780,343 | -0.02(-0.50%) |
Jan 14, 2013 | 4.326 | 4.348 | 4.304 | 4.343 | 845,271 | -0.00(-0.10%) |
Jan 11, 2013 | 4.304 | 4.352 | 4.287 | 4.348 | 1,144,299 | +0.03(+0.81%) |
Jan 10, 2013 | 4.322 | 4.322 | 4.291 | 4.313 | 979,580 | +0.03(+0.81%) |
Jan 09, 2013 | 4.247 | 4.278 | 4.234 | 4.278 | 768,730 | +0.04(+0.93%) |
Jan 08, 2013 | 4.213 | 4.247 | 4.191 | 4.239 | 658,741 | +0.00(+0.10%) |
Jan 07, 2013 | 4.265 | 4.269 | 4.182 | 4.234 | 1,269,504 | -0.01(-0.21%) |
Jan 04, 2013 | 4.239 | 4.269 | 4.217 | 4.243 | 906,742 | +0.03(+0.72%) |
Jan 03, 2013 | 4.178 | 4.221 | 4.152 | 4.213 | 982,693 | +0.05(+1.15%) |
Jan 02, 2013 | 4.178 | 4.182 | 4.125 | 4.165 | 1,256,424 | +0.04(+0.95%) |
Dec 31, 2012 | 3.921 | 4.130 | 3.921 | 4.125 | 3,963,338 | +0.20(+5.11%) |
Dec 28, 2012 | 3.934 | 3.977 | 3.921 | 3.925 | 1,773,302 | -0.03(-0.88%) |
Dec 27, 2012 | 3.982 | 3.999 | 3.934 | 3.960 | 1,498,101 | -0.01(-0.16%) |
Dec 26, 2012 | 4.001 | 4.020 | 3.963 | 3.966 | 896,752 | -0.03(-0.65%) |
Dec 24, 2012 | 3.984 | 4.014 | 3.975 | 3.992 | 720,862 | -0.03(-0.86%) |
Dec 21, 2012 | 4.005 | 4.027 | 4.001 | 4.027 | 846,263 | -0.01(-0.32%) |
Dec 20, 2012 | 4.036 | 4.049 | 4.010 | 4.040 | 1,170,780 | +0.01(+0.32%) |
Dec 19, 2012 | 4.010 | 4.057 | 4.006 | 4.027 | 1,204,892 | +0.00(+0.11%) |
Dec 18, 2012 | 3.984 | 4.040 | 3.958 | 4.023 | 1,376,529 | +0.03(+0.87%) |
Dec 17, 2012 | 3.992 | 4.027 | 3.976 | 3.988 | 1,195,101 | +0.02(+0.44%) |
Dec 14, 2012 | 3.988 | 4.018 | 3.971 | 3.971 | 980,066 | -0.02(-0.54%) |
Dec 13, 2012 | 4.010 | 4.018 | 3.992 | 3.992 | 937,610 | -0.02(-0.43%) |
Dec 12, 2012 | 4.018 | 4.040 | 4.005 | 4.010 | 900,354 | -0.02(-0.43%) |
Dec 11, 2012 | 4.018 | 4.053 | 4.005 | 4.027 | 1,451,744 | -0.01(-0.21%) |
Dec 10, 2012 | 4.044 | 4.044 | 3.984 | 4.036 | 1,344,398 | +0.05(+1.30%) |
Dec 07, 2012 | 3.984 | 4.005 | 3.971 | 3.984 | 1,284,017 | -0.01(-0.32%) |
Dec 06, 2012 | 3.988 | 4.018 | 3.979 | 3.997 | 992,871 | -0.01(-0.32%) |
Dec 05, 2012 | 3.962 | 4.031 | 3.949 | 4.010 | 1,111,971 | +0.05(+1.20%) |
Dec 04, 2012 | 4.057 | 4.070 | 3.962 | 3.962 | 1,771,975 | -0.13(-3.17%) |
Nov 30, 2012 | 4.083 | 4.114 | 4.070 | 4.092 | 818,134 | -0.00(-0.11%) |
Nov 29, 2012 | 4.109 | 4.122 | 4.088 | 4.096 | 822,925 | -0.00(-0.11%) |
Nov 28, 2012 | 4.101 | 4.109 | 4.075 | 4.101 | 840,377 | +0.01(+0.16%) |
Nov 27, 2012 | 4.081 | 4.098 | 4.060 | 4.094 | 1,344,380 | +0.02(+0.42%) |
Nov 26, 2012 | 4.064 | 4.090 | 4.060 | 4.077 | 1,141,439 | +0.00(+0.11%) |
Nov 23, 2012 | 4.077 | 4.094 | 4.051 | 4.073 | 542,692 | -0.00(-0.11%) |
Nov 21, 2012 | 4.060 | 4.077 | 4.051 | 4.077 | 1,422,202 | +0.01(+0.32%) |
Nov 20, 2012 | 4.021 | 4.064 | 4.021 | 4.064 | 1,059,776 | +0.04(+1.07%) |
Nov 19, 2012 | 4.017 | 4.043 | 3.995 | 4.021 | 1,454,290 | +0.06(+1.41%) |
Nov 16, 2012 | 3.823 | 3.973 | 3.798 | 3.965 | 2,189,441 | +0.12(+3.24%) |
Nov 15, 2012 | 3.853 | 3.901 | 3.772 | 3.841 | 3,016,107 | -0.01(-0.33%) |
Nov 14, 2012 | 4.081 | 4.085 | 3.836 | 3.853 | 3,843,240 | -0.21(-5.28%) |
Nov 13, 2012 | 4.073 | 4.098 | 4.038 | 4.068 | 1,445,989 | -0.00(-0.11%) |
Nov 12, 2012 | 4.103 | 4.111 | 4.068 | 4.073 | 1,236,733 | -0.04(-0.94%) |
Nov 09, 2012 | 4.137 | 4.219 | 4.068 | 4.111 | 1,981,973 | -0.06(-1.34%) |
Nov 08, 2012 | 4.189 | 4.197 | 4.159 | 4.167 | 1,178,308 | -0.01(-0.21%) |
Nov 07, 2012 | 4.227 | 4.244 | 4.154 | 4.176 | 1,993,502 | -0.04(-1.02%) |
Nov 06, 2012 | 4.257 | 4.268 | 4.219 | 4.219 | 1,473,899 | -0.03(-0.71%) |
Nov 05, 2012 | 4.287 | 4.287 | 4.236 | 4.249 | 1,230,494 | -0.03(-0.80%) |
Nov 02, 2012 | 4.274 | 4.287 | 4.262 | 4.283 | 872,852 | -0.00(-0.10%) |
Nov 01, 2012 | 4.296 | 4.296 | 4.279 | 4.287 | 841,325 | -0.02(-0.40%) |
Oct 31, 2012 | 4.266 | 4.305 | 4.249 | 4.305 | 1,631,486 | +0.04(+0.86%) |
Oct 26, 2012 | 4.260 | 4.268 | 4.268 | 4.268 | 951,019 | +0.01(+0.20%) |
Oct 25, 2012 | 4.277 | 4.281 | 4.247 | 4.260 | 1,108,539 | -0.01(-0.20%) |
Oct 24, 2012 | 4.234 | 4.268 | 4.217 | 4.268 | 1,328,860 | +0.03(+0.81%) |
Oct 23, 2012 | 4.230 | 4.234 | 4.208 | 4.234 | 1,158,941 | -0.00(-0.10%) |
Oct 19, 2012 | 4.238 | 4.242 | 4.217 | 4.238 | 1,149,452 | +0.00(+0.10%) |
Oct 18, 2012 | 4.242 | 4.247 | 4.213 | 4.234 | 1,223,315 | -0.00(-0.10%) |
Oct 17, 2012 | 4.234 | 4.247 | 4.213 | 4.238 | 1,122,997 | +0.01(+0.20%) |
Oct 16, 2012 | 4.230 | 4.247 | 4.230 | 4.230 | 993,385 | -0.00(-0.10%) |
Oct 15, 2012 | 4.238 | 4.238 | 4.204 | 4.234 | 1,300,453 | +0.02(+0.51%) |
Oct 12, 2012 | 4.247 | 4.264 | 4.213 | 4.213 | 1,117,590 | -0.05(-1.10%) |
Oct 11, 2012 | 4.251 | 4.289 | 4.225 | 4.260 | 1,300,730 | +0.04(+0.91%) |
Oct 10, 2012 | 4.289 | 4.289 | 4.195 | 4.221 | 2,178,578 | -0.05(-1.10%) |
Oct 09, 2012 | 4.281 | 4.285 | 4.251 | 4.268 | 1,255,144 | -0.03(-0.60%) |
Oct 08, 2012 | 4.268 | 4.294 | 4.264 | 4.294 | 1,100,254 | +0.02(+0.50%) |
Oct 05, 2012 | 4.294 | 4.298 | 4.260 | 4.272 | 1,725,743 | -0.02(-0.50%) |
Oct 04, 2012 | 4.247 | 4.294 | 4.238 | 4.294 | 2,234,219 | +0.06(+1.31%) |
Oct 03, 2012 | 4.225 | 4.241 | 4.200 | 4.238 | 1,877,469 | +0.04(+0.91%) |
Oct 02, 2012 | 4.178 | 4.208 | 4.161 | 4.200 | 2,713,712 | +0.04(+0.92%) |
Oct 01, 2012 | 4.217 | 4.217 | 4.157 | 4.161 | 3,158,438 | -0.05(-1.12%) |
Sep 28, 2012 | 4.217 | 4.234 | 4.183 | 4.208 | 1,415,731 | -0.00(-0.10%) |
Sep 27, 2012 | 4.264 | 4.264 | 4.213 | 4.213 | 2,318,330 | -0.03(-0.70%) |
Sep 26, 2012 | 4.195 | 4.242 | 4.183 | 4.242 | 2,286,349 | +0.06(+1.33%) |
Sep 25, 2012 | 4.255 | 4.268 | 4.153 | 4.187 | 4,364,642 | -0.09(-2.19%) |
Sep 24, 2012 | 4.319 | 4.362 | 4.260 | 4.281 | 1,740,996 | -0.04(-0.94%) |
Sep 21, 2012 | 4.237 | 4.321 | 4.228 | 4.321 | 2,692,685 | +0.07(+1.70%) |
Sep 20, 2012 | 4.194 | 4.309 | 4.177 | 4.249 | 4,394,923 | +0.06(+1.52%) |
Sep 19, 2012 | 4.198 | 4.209 | 4.173 | 4.186 | 2,813,414 | -0.01(-0.30%) |
Sep 18, 2012 | 4.232 | 4.241 | 4.198 | 4.198 | 2,693,392 | -0.04(-0.90%) |
Sep 17, 2012 | 4.228 | 4.248 | 4.220 | 4.237 | 2,227,926 | +0.01(+0.20%) |
Sep 14, 2012 | 4.237 | 4.258 | 4.207 | 4.228 | 1,707,117 | -0.01(-0.20%) |
Sep 13, 2012 | 4.241 | 4.262 | 4.228 | 4.237 | 1,806,383 | -0.02(-0.40%) |
Sep 12, 2012 | 4.262 | 4.266 | 4.224 | 4.254 | 1,597,098 | -0.01(-0.20%) |
Sep 11, 2012 | 4.254 | 4.279 | 4.228 | 4.262 | 2,059,190 | +0.02(+0.50%) |
Sep 10, 2012 | 4.241 | 4.292 | 4.237 | 4.241 | 2,221,840 | +0.00(+0.10%) |
Sep 07, 2012 | 4.232 | 4.258 | 4.198 | 4.237 | 2,290,647 | +0.04(+0.91%) |
Sep 06, 2012 | 4.181 | 4.232 | 4.156 | 4.198 | 3,052,608 | +0.00(+0.00%) |
Sep 05, 2012 | 4.262 | 4.271 | 4.160 | 4.198 | 4,436,649 | -0.11(-2.56%) |
Sep 04, 2012 | 4.453 | 4.453 | 4.283 | 4.309 | 3,237,233 | -0.15(-3.33%) |
Aug 31, 2012 | 4.538 | 4.538 | 4.457 | 4.457 | 949,186 | -0.06(-1.22%) |
Aug 30, 2012 | 4.508 | 4.521 | 4.483 | 4.512 | 767,410 | +0.02(+0.38%) |
Aug 29, 2012 | 4.508 | 4.508 | 4.474 | 4.495 | 974,726 | +0.04(+0.90%) |
Aug 27, 2012 | 4.459 | 4.485 | 4.442 | 4.455 | 710,816 | -0.02(-0.38%) |
Aug 24, 2012 | 4.447 | 4.472 | 4.430 | 4.472 | 856,881 | +0.03(+0.57%) |
Aug 23, 2012 | 4.447 | 4.472 | 4.379 | 4.447 | 1,080,128 | +0.03(+0.67%) |
Aug 22, 2012 | 4.468 | 4.476 | 4.383 | 4.417 | 1,363,904 | -0.05(-1.23%) |
Aug 21, 2012 | 4.484 | 4.493 | 4.434 | 4.472 | 1,917,059 | -0.11(-2.48%) |
Aug 20, 2012 | 4.577 | 4.607 | 4.552 | 4.586 | 963,948 | +0.03(+0.74%) |
Aug 17, 2012 | 4.556 | 4.581 | 4.531 | 4.552 | 1,584,496 | +0.02(+0.47%) |
Aug 16, 2012 | 4.480 | 4.539 | 4.480 | 4.531 | 1,145,466 | +0.03(+0.75%) |
Aug 15, 2012 | 4.569 | 4.569 | 4.484 | 4.497 | 1,717,275 | -0.08(-1.84%) |
Aug 14, 2012 | 4.649 | 4.649 | 4.577 | 4.581 | 1,500,083 | -0.04(-0.91%) |
Aug 13, 2012 | 4.636 | 4.674 | 4.615 | 4.624 | 1,095,790 | +0.00(+0.09%) |
Aug 10, 2012 | 4.611 | 4.662 | 4.531 | 4.619 | 1,966,678 | -0.05(-1.17%) |
Aug 09, 2012 | 4.699 | 4.771 | 4.674 | 4.674 | 798,104 | +0.01(+0.27%) |
Aug 08, 2012 | 4.763 | 4.780 | 4.645 | 4.662 | 1,108,035 | -0.12(-2.60%) |
Aug 07, 2012 | 4.826 | 4.828 | 4.775 | 4.786 | 773,325 | -0.02(-0.39%) |
Aug 06, 2012 | 4.771 | 4.809 | 4.763 | 4.805 | 574,658 | +0.02(+0.35%) |
Aug 03, 2012 | 4.758 | 4.826 | 4.721 | 4.788 | 665,627 | +0.05(+1.07%) |
Aug 02, 2012 | 4.708 | 4.764 | 4.708 | 4.737 | 706,149 | +0.00(+0.00%) |
Aug 01, 2012 | 4.716 | 4.763 | 4.683 | 4.737 | 638,190 | +0.03(+0.63%) |
Jul 31, 2012 | 4.666 | 4.729 | 4.666 | 4.708 | 987,943 | +0.04(+0.90%) |
Jul 30, 2012 | 4.813 | 4.826 | 4.594 | 4.666 | 2,399,382 | -0.16(-3.32%) |
Jul 27, 2012 | 4.876 | 4.881 | 4.826 | 4.826 | 553,845 | -0.01(-0.30%) |
Jul 26, 2012 | 4.824 | 4.862 | 4.824 | 4.841 | 668,259 | +0.00(+0.09%) |
Jul 25, 2012 | 4.853 | 4.857 | 4.803 | 4.836 | 862,211 | +0.00(+0.09%) |
Jul 24, 2012 | 4.857 | 4.862 | 4.820 | 4.832 | 745,042 | -0.03(-0.60%) |
Jul 23, 2012 | 4.799 | 4.862 | 4.799 | 4.862 | 799,713 | +0.03(+0.69%) |
Jul 20, 2012 | 4.853 | 4.853 | 4.799 | 4.828 | 768,864 | +0.02(+0.35%) |
Jul 19, 2012 | 4.853 | 4.853 | 4.811 | 4.811 | 648,271 | -0.02(-0.35%) |
Jul 18, 2012 | 4.811 | 4.853 | 4.799 | 4.828 | 873,409 | +0.01(+0.17%) |
Jul 17, 2012 | 4.803 | 4.820 | 4.790 | 4.820 | 682,489 | +0.03(+0.52%) |
Jul 16, 2012 | 4.828 | 4.828 | 4.757 | 4.795 | 1,030,380 | +0.02(+0.35%) |
Jul 13, 2012 | 4.757 | 4.778 | 4.753 | 4.778 | 400,911 | +0.01(+0.26%) |
Jul 12, 2012 | 4.753 | 4.778 | 4.753 | 4.765 | 771,343 | +0.03(+0.53%) |
Jul 11, 2012 | 4.757 | 4.778 | 4.719 | 4.740 | 621,640 | -0.03(-0.53%) |
Jul 10, 2012 | 4.748 | 4.774 | 4.744 | 4.765 | 877,794 | +0.02(+0.44%) |
Jul 09, 2012 | 4.711 | 4.744 | 4.711 | 4.744 | 755,304 | +0.04(+0.80%) |
Jul 06, 2012 | 4.690 | 4.719 | 4.690 | 4.707 | 443,452 | -0.01(-0.18%) |
Jul 05, 2012 | 4.702 | 4.715 | 4.681 | 4.715 | 508,066 | +0.02(+0.36%) |
Jul 03, 2012 | 4.694 | 4.698 | 4.677 | 4.698 | 250,898 | +0.01(+0.27%) |
Jul 02, 2012 | 4.694 | 4.694 | 4.669 | 4.686 | 448,849 | +0.03(+0.54%) |
Jun 29, 2012 | 4.698 | 4.698 | 4.656 | 4.660 | 644,415 | +0.00(+0.09%) |
Jun 28, 2012 | 4.673 | 4.698 | 4.648 | 4.656 | 499,090 | -0.01(-0.18%) |
Jun 27, 2012 | 4.698 | 4.715 | 4.660 | 4.665 | 574,570 | -0.01(-0.31%) |
Jun 26, 2012 | 4.667 | 4.683 | 4.654 | 4.679 | 560,561 | +0.01(+0.12%) |
Jun 25, 2012 | 4.654 | 4.688 | 4.629 | 4.673 | 596,865 | +0.00(+0.05%) |
Jun 22, 2012 | 4.642 | 4.683 | 4.642 | 4.671 | 369,247 | +0.02(+0.36%) |
Jun 21, 2012 | 4.688 | 4.688 | 4.629 | 4.654 | 569,419 | -0.03(-0.53%) |
Jun 20, 2012 | 4.654 | 4.688 | 4.625 | 4.679 | 627,356 | +0.00(+0.00%) |
Jun 19, 2012 | 4.642 | 4.688 | 4.642 | 4.679 | 788,409 | +0.03(+0.63%) |
Jun 18, 2012 | 4.625 | 4.663 | 4.604 | 4.650 | 567,562 | +0.02(+0.34%) |
Jun 15, 2012 | 4.654 | 4.663 | 4.629 | 4.634 | 525,870 | +0.00(+0.02%) |
Jun 14, 2012 | 4.633 | 4.658 | 4.617 | 4.633 | 567,523 | +0.00(+0.09%) |
Jun 13, 2012 | 4.613 | 4.642 | 4.583 | 4.629 | 605,867 | +0.05(+1.00%) |
Jun 12, 2012 | 4.608 | 4.663 | 4.575 | 4.583 | 659,182 | -0.05(-0.99%) |
Jun 11, 2012 | 4.646 | 4.654 | 4.583 | 4.629 | 814,602 | +0.02(+0.54%) |
Jun 08, 2012 | 4.567 | 4.604 | 4.542 | 4.604 | 509,774 | +0.05(+1.10%) |
Jun 07, 2012 | 4.529 | 4.563 | 4.525 | 4.554 | 486,576 | +0.02(+0.37%) |
Jun 06, 2012 | 4.521 | 4.550 | 4.513 | 4.538 | 637,083 | +0.03(+0.65%) |
Jun 05, 2012 | 4.513 | 4.524 | 4.483 | 4.508 | 536,554 | +0.00(+0.00%) |
Jun 04, 2012 | 4.563 | 4.563 | 4.471 | 4.508 | 544,434 | -0.03(-0.64%) |
Jun 01, 2012 | 4.488 | 4.554 | 4.458 | 4.538 | 699,676 | +0.04(+0.93%) |
May 31, 2012 | 4.513 | 4.538 | 4.479 | 4.496 | 391,598 | +0.00(+0.09%) |
May 30, 2012 | 4.525 | 4.539 | 4.475 | 4.492 | 708,107 | -0.07(-1.55%) |
May 29, 2012 | 4.525 | 4.563 | 4.504 | 4.563 | 900,194 | +0.05(+1.06%) |
May 25, 2012 | 4.531 | 4.531 | 4.502 | 4.515 | 622,460 | -0.01(-0.27%) |
May 24, 2012 | 4.531 | 4.535 | 4.506 | 4.527 | 563,035 | -0.00(-0.09%) |
May 23, 2012 | 4.511 | 4.531 | 4.502 | 4.531 | 571,336 | +0.00(+0.09%) |
May 22, 2012 | 4.502 | 4.535 | 4.494 | 4.527 | 761,393 | +0.04(+0.83%) |
May 21, 2012 | 4.486 | 4.511 | 4.482 | 4.490 | 558,624 | -0.00(-0.09%) |
May 18, 2012 | 4.515 | 4.515 | 4.482 | 4.494 | 497,363 | -0.02(-0.46%) |
May 17, 2012 | 4.494 | 4.535 | 4.482 | 4.515 | 628,575 | +0.00(+0.00%) |
May 16, 2012 | 4.515 | 4.523 | 4.482 | 4.515 | 505,989 | +0.00(+0.00%) |
May 15, 2012 | 4.486 | 4.531 | 4.473 | 4.515 | 549,769 | +0.06(+1.40%) |
May 14, 2012 | 4.465 | 4.490 | 4.415 | 4.453 | 613,548 | -0.04(-0.92%) |
May 11, 2012 | 4.506 | 4.535 | 4.482 | 4.494 | 696,519 | -0.03(-0.64%) |
May 10, 2012 | 4.473 | 4.540 | 4.457 | 4.523 | 1,035,645 | +0.10(+2.34%) |
May 09, 2012 | 4.432 | 4.453 | 4.411 | 4.419 | 691,106 | -0.03(-0.74%) |
May 08, 2012 | 4.457 | 4.465 | 4.407 | 4.453 | 616,330 | -0.02(-0.46%) |
May 07, 2012 | 4.436 | 4.490 | 4.395 | 4.473 | 715,750 | +0.05(+1.12%) |
May 04, 2012 | 4.448 | 4.465 | 4.411 | 4.424 | 411,980 | -0.01(-0.28%) |
May 03, 2012 | 4.432 | 4.461 | 4.413 | 4.436 | 457,447 | +0.02(+0.37%) |
May 02, 2012 | 4.403 | 4.461 | 4.390 | 4.419 | 768,433 | -0.01(-0.24%) |
May 01, 2012 | 4.477 | 4.482 | 4.411 | 4.430 | 714,371 | -0.04(-0.92%) |
Apr 30, 2012 | 4.432 | 4.490 | 4.419 | 4.471 | 713,381 | +0.03(+0.70%) |
Apr 27, 2012 | 4.469 | 4.490 | 4.436 | 4.440 | 559,185 | -0.04(-0.92%) |
Apr 26, 2012 | 4.494 | 4.498 | 4.415 | 4.482 | 923,392 | -0.01(-0.32%) |
Apr 25, 2012 | 4.459 | 4.521 | 4.459 | 4.496 | 619,379 | +0.04(+0.84%) |
Apr 24, 2012 | 4.430 | 4.463 | 4.410 | 4.459 | 629,084 | +0.01(+0.27%) |
Apr 23, 2012 | 4.385 | 4.467 | 4.385 | 4.447 | 763,159 | +0.03(+0.75%) |
Apr 20, 2012 | 4.405 | 4.438 | 4.360 | 4.414 | 733,926 | +0.05(+1.23%) |
Apr 19, 2012 | 4.319 | 4.393 | 4.303 | 4.360 | 800,829 | +0.05(+1.15%) |
Apr 18, 2012 | 4.282 | 4.323 | 4.261 | 4.311 | 657,776 | +0.04(+0.87%) |
Apr 17, 2012 | 4.270 | 4.319 | 4.253 | 4.274 | 527,634 | +0.02(+0.58%) |
Apr 16, 2012 | 4.278 | 4.298 | 4.245 | 4.249 | 486,065 | -0.05(-1.05%) |
Apr 13, 2012 | 4.253 | 4.298 | 4.237 | 4.294 | 559,477 | +0.05(+1.07%) |
Apr 12, 2012 | 4.196 | 4.249 | 4.183 | 4.249 | 541,993 | +0.07(+1.67%) |
Apr 11, 2012 | 4.196 | 4.228 | 4.163 | 4.179 | 763,540 | +0.02(+0.50%) |
Apr 10, 2012 | 4.212 | 4.257 | 4.158 | 4.158 | 1,241,588 | -0.04(-0.98%) |
Apr 09, 2012 | 4.241 | 4.253 | 4.179 | 4.200 | 884,618 | -0.05(-1.07%) |
Apr 05, 2012 | 4.249 | 4.298 | 4.220 | 4.245 | 764,006 | +0.00(+0.10%) |
Apr 04, 2012 | 4.208 | 4.261 | 4.183 | 4.241 | 861,029 | +0.05(+1.28%) |
Apr 03, 2012 | 4.270 | 4.270 | 4.158 | 4.187 | 1,280,169 | -0.06(-1.36%) |