Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.628 | 4.628 | 4.601 | 4.619 | 737,501 | -0.00(-0.10%) |
Apr 29, 2013 | 4.619 | 4.650 | 4.610 | 4.623 | 635,363 | +0.00(+0.00%) |
Apr 26, 2013 | 4.614 | 4.641 | 4.614 | 4.623 | 752,911 | +0.02(+0.43%) |
Apr 25, 2013 | 4.564 | 4.616 | 4.564 | 4.603 | 936,178 | +0.03(+0.57%) |
Apr 24, 2013 | 4.560 | 4.586 | 4.551 | 4.577 | 754,253 | +0.02(+0.38%) |
Apr 23, 2013 | 4.568 | 4.573 | 4.546 | 4.560 | 663,167 | +0.01(+0.14%) |
Apr 22, 2013 | 4.560 | 4.564 | 4.533 | 4.553 | 744,758 | -0.00(-0.05%) |
Apr 19, 2013 | 4.538 | 4.560 | 4.529 | 4.555 | 605,413 | +0.02(+0.39%) |
Apr 18, 2013 | 4.551 | 4.590 | 4.511 | 4.538 | 763,419 | -0.01(-0.19%) |
Apr 17, 2013 | 4.494 | 4.546 | 4.485 | 4.546 | 916,384 | +0.01(+0.29%) |
Apr 16, 2013 | 4.490 | 4.546 | 4.490 | 4.533 | 1,191,257 | +0.07(+1.47%) |
Apr 15, 2013 | 4.498 | 4.501 | 4.463 | 4.468 | 1,233,122 | -0.03(-0.63%) |
Apr 12, 2013 | 4.490 | 4.503 | 4.485 | 4.496 | 625,144 | -0.01(-0.15%) |
Apr 11, 2013 | 4.503 | 4.511 | 4.494 | 4.503 | 908,370 | +0.00(+0.10%) |
Apr 10, 2013 | 4.481 | 4.507 | 4.455 | 4.498 | 1,333,762 | +0.03(+0.59%) |
Apr 09, 2013 | 4.463 | 4.472 | 4.459 | 4.472 | 779,732 | +0.00(+0.10%) |
Apr 08, 2013 | 4.468 | 4.468 | 4.441 | 4.468 | 837,831 | +0.01(+0.20%) |
Apr 05, 2013 | 4.468 | 4.472 | 4.450 | 4.459 | 897,814 | -0.00(-0.10%) |
Apr 04, 2013 | 4.455 | 4.472 | 4.446 | 4.463 | 691,309 | +0.01(+0.20%) |
Apr 03, 2013 | 4.459 | 4.463 | 4.441 | 4.455 | 658,823 | +0.00(+0.00%) |
Apr 02, 2013 | 4.428 | 4.459 | 4.420 | 4.455 | 962,310 | +0.02(+0.49%) |
Apr 01, 2013 | 4.455 | 4.468 | 4.424 | 4.433 | 935,474 | -0.00(-0.10%) |
Mar 28, 2013 | 4.463 | 4.468 | 4.437 | 4.437 | 1,403,062 | -0.03(-0.59%) |
Mar 27, 2013 | 4.455 | 4.463 | 4.446 | 4.463 | 761,516 | +0.01(+0.20%) |
Mar 26, 2013 | 4.507 | 4.507 | 4.446 | 4.455 | 959,026 | -0.01(-0.15%) |
Mar 25, 2013 | 4.457 | 4.470 | 4.444 | 4.461 | 858,062 | +0.00(+0.10%) |
Mar 22, 2013 | 4.452 | 4.457 | 4.439 | 4.457 | 835,539 | +0.02(+0.39%) |
Mar 21, 2013 | 4.418 | 4.448 | 4.413 | 4.439 | 794,381 | +0.02(+0.49%) |
Mar 20, 2013 | 4.426 | 4.439 | 4.418 | 4.418 | 686,555 | -0.01(-0.29%) |
Mar 19, 2013 | 4.426 | 4.431 | 4.405 | 4.431 | 726,608 | +0.03(+0.59%) |
Mar 18, 2013 | 4.409 | 4.426 | 4.396 | 4.405 | 729,361 | +0.00(+0.00%) |
Mar 15, 2013 | 4.418 | 4.418 | 4.392 | 4.405 | 706,629 | -0.00(-0.10%) |
Mar 14, 2013 | 4.426 | 4.439 | 4.409 | 4.409 | 819,813 | -0.03(-0.78%) |
Mar 13, 2013 | 4.435 | 4.452 | 4.418 | 4.444 | 465,898 | +0.02(+0.39%) |
Mar 12, 2013 | 4.426 | 4.452 | 4.422 | 4.426 | 691,868 | -0.03(-0.59%) |
Mar 11, 2013 | 4.409 | 4.452 | 4.405 | 4.452 | 1,114,007 | +0.06(+1.29%) |
Mar 08, 2013 | 4.409 | 4.422 | 4.387 | 4.396 | 881,298 | -0.00(-0.05%) |
Mar 07, 2013 | 4.400 | 4.422 | 4.392 | 4.398 | 523,255 | -0.00(-0.05%) |
Mar 06, 2013 | 4.435 | 4.444 | 4.400 | 4.400 | 829,334 | -0.03(-0.78%) |
Mar 05, 2013 | 4.439 | 4.444 | 4.422 | 4.435 | 702,774 | +0.00(+0.00%) |
Mar 04, 2013 | 4.418 | 4.452 | 4.405 | 4.435 | 810,524 | +0.03(+0.59%) |
Mar 01, 2013 | 4.374 | 4.426 | 4.370 | 4.409 | 589,165 | +0.03(+0.60%) |
Feb 28, 2013 | 4.402 | 4.409 | 4.365 | 4.383 | 609,739 | -0.02(-0.49%) |
Feb 27, 2013 | 4.370 | 4.410 | 4.357 | 4.405 | 799,289 | +0.05(+1.10%) |
Feb 26, 2013 | 4.348 | 4.370 | 4.331 | 4.357 | 910,276 | -0.01(-0.15%) |
Feb 25, 2013 | 4.372 | 4.398 | 4.346 | 4.363 | 911,027 | -0.01(-0.20%) |
Feb 22, 2013 | 4.372 | 4.385 | 4.337 | 4.372 | 551,922 | +0.03(+0.80%) |
Feb 21, 2013 | 4.419 | 4.419 | 4.329 | 4.337 | 1,162,294 | -0.07(-1.67%) |
Feb 20, 2013 | 4.428 | 4.445 | 4.411 | 4.411 | 825,917 | -0.02(-0.49%) |
Feb 19, 2013 | 4.424 | 4.441 | 4.406 | 4.432 | 878,461 | +0.03(+0.59%) |
Feb 15, 2013 | 4.381 | 4.419 | 4.381 | 4.406 | 685,771 | +0.02(+0.34%) |
Feb 14, 2013 | 4.394 | 4.406 | 4.368 | 4.391 | 743,120 | -0.02(-0.34%) |
Feb 13, 2013 | 4.415 | 4.445 | 4.394 | 4.406 | 1,232,504 | -0.01(-0.20%) |
Feb 12, 2013 | 4.394 | 4.432 | 4.394 | 4.415 | 1,006,060 | +0.01(+0.20%) |
Feb 11, 2013 | 4.424 | 4.424 | 4.381 | 4.406 | 1,123,908 | +0.03(+0.59%) |
Feb 08, 2013 | 4.342 | 4.381 | 4.337 | 4.381 | 759,814 | +0.04(+0.90%) |
Feb 07, 2013 | 4.333 | 4.355 | 4.324 | 4.342 | 783,543 | +0.00(+0.00%) |
Feb 06, 2013 | 4.350 | 4.355 | 4.329 | 4.342 | 751,164 | -0.00(-0.10%) |
Feb 04, 2013 | 4.307 | 4.346 | 4.298 | 4.346 | 688,123 | +0.05(+1.11%) |
Feb 01, 2013 | 4.320 | 4.342 | 4.298 | 4.298 | 865,294 | -0.01(-0.20%) |
Jan 31, 2013 | 4.320 | 4.329 | 4.281 | 4.307 | 790,381 | -0.01(-0.20%) |
Jan 30, 2013 | 4.342 | 4.359 | 4.316 | 4.316 | 972,473 | -0.04(-0.99%) |
Jan 29, 2013 | 4.337 | 4.381 | 4.322 | 4.359 | 800,654 | +0.00(+0.05%) |
Jan 28, 2013 | 4.348 | 4.357 | 4.318 | 4.357 | 1,021,526 | +0.03(+0.69%) |
Jan 25, 2013 | 4.314 | 4.331 | 4.305 | 4.327 | 715,322 | +0.02(+0.50%) |
Jan 24, 2013 | 4.344 | 4.348 | 4.292 | 4.305 | 1,160,071 | -0.03(-0.79%) |
Jan 23, 2013 | 4.331 | 4.352 | 4.314 | 4.340 | 1,075,692 | +0.03(+0.70%) |
Jan 22, 2013 | 4.271 | 4.331 | 4.271 | 4.310 | 1,189,570 | +0.02(+0.40%) |
Jan 18, 2013 | 4.280 | 4.301 | 4.271 | 4.292 | 1,035,581 | +0.03(+0.60%) |
Jan 17, 2013 | 4.288 | 4.292 | 4.252 | 4.267 | 862,044 | -0.00(-0.10%) |
Jan 16, 2013 | 4.241 | 4.288 | 4.237 | 4.271 | 823,541 | +0.01(+0.30%) |
Jan 15, 2013 | 4.275 | 4.280 | 4.249 | 4.258 | 791,969 | -0.02(-0.50%) |
Jan 14, 2013 | 4.262 | 4.284 | 4.241 | 4.280 | 857,865 | -0.00(-0.10%) |
Jan 11, 2013 | 4.241 | 4.288 | 4.224 | 4.284 | 1,161,348 | +0.03(+0.81%) |
Jan 10, 2013 | 4.258 | 4.258 | 4.228 | 4.249 | 994,176 | +0.03(+0.81%) |
Jan 09, 2013 | 4.185 | 4.215 | 4.172 | 4.215 | 780,183 | +0.04(+0.93%) |
Jan 08, 2013 | 4.151 | 4.185 | 4.129 | 4.176 | 668,556 | +0.00(+0.10%) |
Jan 07, 2013 | 4.202 | 4.207 | 4.121 | 4.172 | 1,288,419 | -0.01(-0.21%) |
Jan 04, 2013 | 4.176 | 4.207 | 4.155 | 4.181 | 920,252 | +0.03(+0.72%) |
Jan 03, 2013 | 4.116 | 4.159 | 4.091 | 4.151 | 997,335 | +0.05(+1.15%) |
Jan 02, 2013 | 4.116 | 4.121 | 4.065 | 4.104 | 1,275,144 | +0.04(+0.95%) |
Dec 31, 2012 | 3.863 | 4.069 | 3.863 | 4.065 | 4,022,389 | +0.20(+5.11%) |
Dec 28, 2012 | 3.876 | 3.919 | 3.863 | 3.867 | 1,799,723 | -0.03(-0.88%) |
Dec 27, 2012 | 3.923 | 3.940 | 3.876 | 3.902 | 1,520,422 | -0.01(-0.16%) |
Dec 26, 2012 | 3.942 | 3.961 | 3.905 | 3.908 | 910,113 | -0.03(-0.65%) |
Dec 24, 2012 | 3.925 | 3.955 | 3.917 | 3.934 | 731,602 | -0.03(-0.86%) |
Dec 21, 2012 | 3.947 | 3.968 | 3.942 | 3.968 | 858,872 | -0.01(-0.32%) |
Dec 20, 2012 | 3.976 | 3.989 | 3.951 | 3.981 | 1,188,224 | +0.01(+0.32%) |
Dec 19, 2012 | 3.951 | 3.998 | 3.947 | 3.968 | 1,222,844 | +0.00(+0.11%) |
Dec 18, 2012 | 3.925 | 3.981 | 3.900 | 3.964 | 1,397,038 | +0.03(+0.87%) |
Dec 17, 2012 | 3.934 | 3.968 | 3.917 | 3.930 | 1,212,907 | +0.02(+0.44%) |
Dec 14, 2012 | 3.930 | 3.959 | 3.912 | 3.912 | 994,668 | -0.02(-0.54%) |
Dec 13, 2012 | 3.951 | 3.959 | 3.934 | 3.934 | 951,580 | -0.02(-0.43%) |
Dec 12, 2012 | 3.959 | 3.981 | 3.947 | 3.951 | 913,769 | -0.02(-0.43%) |
Dec 11, 2012 | 3.959 | 3.993 | 3.947 | 3.968 | 1,473,374 | -0.01(-0.21%) |
Dec 10, 2012 | 3.985 | 3.985 | 3.925 | 3.976 | 1,364,429 | +0.05(+1.30%) |
Dec 07, 2012 | 3.925 | 3.947 | 3.912 | 3.925 | 1,303,147 | -0.01(-0.32%) |
Dec 06, 2012 | 3.930 | 3.959 | 3.921 | 3.938 | 1,007,664 | -0.01(-0.32%) |
Dec 05, 2012 | 3.904 | 3.972 | 3.891 | 3.951 | 1,128,538 | +0.05(+1.20%) |
Dec 04, 2012 | 3.998 | 4.011 | 3.904 | 3.904 | 1,798,376 | -0.13(-3.17%) |
Nov 30, 2012 | 4.023 | 4.053 | 4.011 | 4.032 | 830,324 | -0.00(-0.11%) |
Nov 29, 2012 | 4.049 | 4.062 | 4.028 | 4.036 | 835,186 | -0.00(-0.11%) |
Nov 28, 2012 | 4.040 | 4.049 | 4.015 | 4.040 | 852,898 | +0.01(+0.16%) |
Nov 27, 2012 | 4.021 | 4.038 | 4.000 | 4.034 | 1,364,410 | +0.02(+0.42%) |
Nov 26, 2012 | 4.004 | 4.030 | 4.000 | 4.017 | 1,158,445 | +0.00(+0.11%) |
Nov 23, 2012 | 4.017 | 4.034 | 3.992 | 4.013 | 550,777 | -0.00(-0.11%) |
Nov 21, 2012 | 4.000 | 4.017 | 3.992 | 4.017 | 1,443,391 | +0.01(+0.32%) |
Nov 20, 2012 | 3.962 | 4.004 | 3.962 | 4.004 | 1,075,566 | +0.04(+1.07%) |
Nov 19, 2012 | 3.958 | 3.983 | 3.937 | 3.962 | 1,475,958 | +0.06(+1.41%) |
Nov 16, 2012 | 3.767 | 3.915 | 3.742 | 3.907 | 2,222,062 | +0.12(+3.24%) |
Nov 15, 2012 | 3.797 | 3.843 | 3.717 | 3.784 | 3,061,044 | -0.01(-0.33%) |
Nov 14, 2012 | 4.021 | 4.025 | 3.780 | 3.797 | 3,900,501 | -0.21(-5.28%) |
Nov 13, 2012 | 4.013 | 4.038 | 3.979 | 4.009 | 1,467,533 | -0.00(-0.11%) |
Nov 12, 2012 | 4.042 | 4.051 | 4.009 | 4.013 | 1,255,159 | -0.04(-0.94%) |
Nov 09, 2012 | 4.076 | 4.157 | 4.009 | 4.051 | 2,011,502 | -0.06(-1.34%) |
Nov 08, 2012 | 4.127 | 4.136 | 4.097 | 4.106 | 1,195,864 | -0.01(-0.21%) |
Nov 07, 2012 | 4.165 | 4.182 | 4.093 | 4.114 | 2,023,204 | -0.04(-1.02%) |
Nov 06, 2012 | 4.195 | 4.206 | 4.157 | 4.157 | 1,495,859 | -0.03(-0.71%) |
Nov 05, 2012 | 4.224 | 4.224 | 4.174 | 4.186 | 1,248,828 | -0.03(-0.80%) |
Nov 02, 2012 | 4.212 | 4.224 | 4.199 | 4.220 | 885,857 | -0.00(-0.10%) |
Nov 01, 2012 | 4.233 | 4.233 | 4.216 | 4.224 | 853,860 | -0.02(-0.40%) |
Oct 31, 2012 | 4.203 | 4.241 | 4.186 | 4.241 | 1,655,794 | +0.04(+0.86%) |
Oct 26, 2012 | 4.197 | 4.205 | 4.205 | 4.205 | 965,189 | +0.01(+0.20%) |
Oct 25, 2012 | 4.214 | 4.218 | 4.184 | 4.197 | 1,125,055 | -0.01(-0.20%) |
Oct 24, 2012 | 4.172 | 4.205 | 4.155 | 4.205 | 1,348,659 | +0.03(+0.81%) |
Oct 23, 2012 | 4.168 | 4.172 | 4.147 | 4.172 | 1,176,208 | -0.00(-0.10%) |
Oct 19, 2012 | 4.176 | 4.180 | 4.155 | 4.176 | 1,166,578 | +0.00(+0.10%) |
Oct 18, 2012 | 4.180 | 4.184 | 4.151 | 4.172 | 1,241,541 | -0.00(-0.10%) |
Oct 17, 2012 | 4.172 | 4.184 | 4.151 | 4.176 | 1,139,729 | +0.01(+0.20%) |
Oct 16, 2012 | 4.168 | 4.184 | 4.168 | 4.168 | 1,008,186 | -0.00(-0.10%) |
Oct 15, 2012 | 4.176 | 4.176 | 4.142 | 4.172 | 1,319,829 | +0.02(+0.51%) |
Oct 12, 2012 | 4.184 | 4.201 | 4.151 | 4.151 | 1,134,241 | -0.05(-1.10%) |
Oct 11, 2012 | 4.189 | 4.226 | 4.163 | 4.197 | 1,320,109 | +0.04(+0.91%) |
Oct 10, 2012 | 4.226 | 4.226 | 4.134 | 4.159 | 2,211,037 | -0.05(-1.10%) |
Oct 09, 2012 | 4.218 | 4.222 | 4.189 | 4.205 | 1,273,845 | -0.03(-0.60%) |
Oct 08, 2012 | 4.205 | 4.231 | 4.201 | 4.231 | 1,116,647 | +0.02(+0.50%) |
Oct 05, 2012 | 4.231 | 4.235 | 4.197 | 4.210 | 1,751,456 | -0.02(-0.50%) |
Oct 04, 2012 | 4.184 | 4.231 | 4.176 | 4.231 | 2,267,507 | +0.05(+1.31%) |
Oct 03, 2012 | 4.163 | 4.179 | 4.138 | 4.176 | 1,905,441 | +0.04(+0.91%) |
Oct 02, 2012 | 4.117 | 4.147 | 4.100 | 4.138 | 2,754,145 | +0.04(+0.92%) |
Oct 01, 2012 | 4.155 | 4.155 | 4.096 | 4.100 | 3,205,496 | -0.05(-1.12%) |
Sep 28, 2012 | 4.155 | 4.172 | 4.121 | 4.147 | 1,436,824 | -0.00(-0.10%) |
Sep 27, 2012 | 4.201 | 4.201 | 4.151 | 4.151 | 2,352,872 | -0.03(-0.70%) |
Sep 26, 2012 | 4.134 | 4.180 | 4.121 | 4.180 | 2,320,413 | +0.05(+1.33%) |
Sep 25, 2012 | 4.193 | 4.205 | 4.092 | 4.125 | 4,429,672 | -0.09(-2.19%) |
Sep 24, 2012 | 4.256 | 4.298 | 4.197 | 4.218 | 1,766,936 | -0.04(-0.94%) |
Sep 21, 2012 | 4.174 | 4.258 | 4.166 | 4.258 | 2,732,804 | +0.07(+1.70%) |
Sep 20, 2012 | 4.133 | 4.245 | 4.116 | 4.187 | 4,460,405 | +0.06(+1.52%) |
Sep 19, 2012 | 4.137 | 4.147 | 4.112 | 4.124 | 2,855,332 | -0.01(-0.30%) |
Sep 18, 2012 | 4.170 | 4.179 | 4.137 | 4.137 | 2,733,522 | -0.04(-0.90%) |
Sep 17, 2012 | 4.166 | 4.186 | 4.158 | 4.174 | 2,261,121 | +0.01(+0.20%) |
Sep 14, 2012 | 4.174 | 4.195 | 4.145 | 4.166 | 1,732,551 | -0.01(-0.20%) |
Sep 13, 2012 | 4.179 | 4.199 | 4.166 | 4.174 | 1,833,297 | -0.02(-0.40%) |
Sep 12, 2012 | 4.199 | 4.204 | 4.162 | 4.191 | 1,620,894 | -0.01(-0.20%) |
Sep 11, 2012 | 4.191 | 4.216 | 4.166 | 4.199 | 2,089,870 | +0.02(+0.50%) |
Sep 10, 2012 | 4.179 | 4.229 | 4.174 | 4.179 | 2,254,944 | +0.00(+0.10%) |
Sep 07, 2012 | 4.170 | 4.195 | 4.137 | 4.174 | 2,324,776 | +0.04(+0.91%) |
Sep 06, 2012 | 4.120 | 4.170 | 4.095 | 4.137 | 3,098,090 | +0.00(+0.00%) |
Sep 05, 2012 | 4.199 | 4.208 | 4.099 | 4.137 | 4,502,752 | -0.11(-2.56%) |
Sep 04, 2012 | 4.387 | 4.387 | 4.220 | 4.245 | 3,285,465 | -0.15(-3.33%) |
Aug 31, 2012 | 4.471 | 4.471 | 4.392 | 4.392 | 963,328 | -0.05(-1.22%) |
Aug 30, 2012 | 4.442 | 4.454 | 4.417 | 4.446 | 778,844 | +0.02(+0.38%) |
Aug 29, 2012 | 4.442 | 4.442 | 4.408 | 4.429 | 989,248 | +0.04(+0.90%) |
Aug 27, 2012 | 4.394 | 4.419 | 4.377 | 4.390 | 721,406 | -0.02(-0.38%) |
Aug 24, 2012 | 4.381 | 4.406 | 4.365 | 4.406 | 869,648 | +0.02(+0.57%) |
Aug 23, 2012 | 4.381 | 4.406 | 4.315 | 4.381 | 1,096,221 | +0.03(+0.67%) |
Aug 22, 2012 | 4.402 | 4.410 | 4.319 | 4.352 | 1,384,225 | -0.05(-1.23%) |
Aug 21, 2012 | 4.419 | 4.427 | 4.369 | 4.406 | 1,945,622 | -0.11(-2.48%) |
Aug 20, 2012 | 4.510 | 4.539 | 4.485 | 4.518 | 978,310 | +0.03(+0.74%) |
Aug 17, 2012 | 4.489 | 4.514 | 4.464 | 4.485 | 1,608,103 | +0.02(+0.47%) |
Aug 16, 2012 | 4.415 | 4.473 | 4.415 | 4.464 | 1,162,532 | +0.03(+0.75%) |
Aug 15, 2012 | 4.502 | 4.502 | 4.419 | 4.431 | 1,742,861 | -0.08(-1.84%) |
Aug 14, 2012 | 4.581 | 4.581 | 4.510 | 4.514 | 1,522,433 | -0.04(-0.91%) |
Aug 13, 2012 | 4.568 | 4.606 | 4.547 | 4.556 | 1,112,117 | +0.00(+0.09%) |
Aug 10, 2012 | 4.543 | 4.593 | 4.464 | 4.552 | 1,995,979 | -0.05(-1.17%) |
Aug 09, 2012 | 4.630 | 4.701 | 4.606 | 4.606 | 809,995 | +0.01(+0.27%) |
Aug 08, 2012 | 4.693 | 4.709 | 4.576 | 4.593 | 1,124,544 | -0.12(-2.60%) |
Aug 07, 2012 | 4.755 | 4.758 | 4.705 | 4.716 | 784,847 | -0.02(-0.39%) |
Aug 06, 2012 | 4.701 | 4.738 | 4.693 | 4.734 | 583,220 | +0.02(+0.35%) |
Aug 03, 2012 | 4.689 | 4.755 | 4.651 | 4.718 | 675,544 | +0.05(+1.07%) |
Aug 02, 2012 | 4.639 | 4.694 | 4.639 | 4.668 | 716,670 | +0.00(+0.00%) |
Aug 01, 2012 | 4.647 | 4.693 | 4.614 | 4.668 | 647,698 | +0.03(+0.63%) |
Jul 31, 2012 | 4.597 | 4.660 | 4.597 | 4.639 | 1,002,662 | +0.04(+0.90%) |
Jul 30, 2012 | 4.743 | 4.755 | 4.527 | 4.597 | 2,435,131 | -0.16(-3.32%) |
Jul 27, 2012 | 4.805 | 4.809 | 4.755 | 4.755 | 562,097 | -0.01(-0.30%) |
Jul 26, 2012 | 4.753 | 4.790 | 4.753 | 4.770 | 678,215 | +0.00(+0.09%) |
Jul 25, 2012 | 4.782 | 4.786 | 4.732 | 4.765 | 875,057 | +0.00(+0.09%) |
Jul 24, 2012 | 4.786 | 4.790 | 4.749 | 4.761 | 756,142 | -0.03(-0.60%) |
Jul 23, 2012 | 4.728 | 4.790 | 4.728 | 4.790 | 811,628 | +0.03(+0.69%) |
Jul 20, 2012 | 4.782 | 4.782 | 4.728 | 4.757 | 780,319 | +0.02(+0.35%) |
Jul 19, 2012 | 4.782 | 4.782 | 4.741 | 4.741 | 657,929 | -0.02(-0.35%) |
Jul 18, 2012 | 4.741 | 4.782 | 4.728 | 4.757 | 886,422 | +0.01(+0.17%) |
Jul 17, 2012 | 4.732 | 4.749 | 4.720 | 4.749 | 692,657 | +0.02(+0.52%) |
Jul 16, 2012 | 4.757 | 4.757 | 4.687 | 4.724 | 1,045,732 | +0.02(+0.35%) |
Jul 13, 2012 | 4.687 | 4.708 | 4.683 | 4.708 | 406,884 | +0.01(+0.26%) |
Jul 12, 2012 | 4.683 | 4.708 | 4.683 | 4.695 | 782,835 | +0.02(+0.53%) |
Jul 11, 2012 | 4.687 | 4.708 | 4.650 | 4.670 | 630,902 | -0.02(-0.53%) |
Jul 10, 2012 | 4.679 | 4.704 | 4.675 | 4.695 | 890,873 | +0.02(+0.44%) |
Jul 09, 2012 | 4.642 | 4.675 | 4.642 | 4.675 | 766,557 | +0.04(+0.80%) |
Jul 06, 2012 | 4.621 | 4.650 | 4.621 | 4.637 | 450,059 | -0.01(-0.18%) |
Jul 05, 2012 | 4.633 | 4.646 | 4.613 | 4.646 | 515,636 | +0.02(+0.36%) |
Jul 03, 2012 | 4.625 | 4.629 | 4.609 | 4.629 | 254,636 | +0.01(+0.27%) |
Jul 02, 2012 | 4.625 | 4.625 | 4.600 | 4.617 | 455,537 | +0.02(+0.54%) |
Jun 29, 2012 | 4.629 | 4.629 | 4.588 | 4.592 | 654,016 | +0.00(+0.09%) |
Jun 28, 2012 | 4.604 | 4.629 | 4.580 | 4.588 | 506,526 | -0.01(-0.18%) |
Jun 27, 2012 | 4.629 | 4.646 | 4.592 | 4.596 | 583,131 | -0.01(-0.31%) |
Jun 26, 2012 | 4.598 | 4.615 | 4.586 | 4.611 | 568,913 | +0.01(+0.12%) |
Jun 25, 2012 | 4.586 | 4.619 | 4.561 | 4.605 | 605,758 | +0.00(+0.05%) |
Jun 22, 2012 | 4.574 | 4.615 | 4.574 | 4.602 | 374,749 | +0.02(+0.36%) |
Jun 21, 2012 | 4.619 | 4.619 | 4.561 | 4.586 | 577,903 | -0.02(-0.53%) |
Jun 20, 2012 | 4.586 | 4.619 | 4.557 | 4.611 | 636,703 | +0.00(+0.00%) |
Jun 19, 2012 | 4.574 | 4.619 | 4.574 | 4.611 | 800,156 | +0.03(+0.63%) |
Jun 18, 2012 | 4.557 | 4.594 | 4.537 | 4.582 | 576,018 | +0.02(+0.34%) |
Jun 15, 2012 | 4.586 | 4.594 | 4.561 | 4.566 | 533,705 | +0.00(+0.02%) |
Jun 14, 2012 | 4.565 | 4.590 | 4.549 | 4.565 | 575,979 | +0.00(+0.09%) |
Jun 13, 2012 | 4.545 | 4.574 | 4.516 | 4.561 | 614,894 | +0.05(+1.00%) |
Jun 12, 2012 | 4.541 | 4.594 | 4.508 | 4.516 | 669,003 | -0.05(-0.99%) |
Jun 11, 2012 | 4.578 | 4.586 | 4.516 | 4.561 | 826,739 | +0.02(+0.54%) |
Jun 08, 2012 | 4.500 | 4.537 | 4.475 | 4.537 | 517,369 | +0.05(+1.10%) |
Jun 07, 2012 | 4.463 | 4.496 | 4.459 | 4.487 | 493,825 | +0.02(+0.37%) |
Jun 06, 2012 | 4.455 | 4.483 | 4.446 | 4.471 | 646,575 | +0.03(+0.65%) |
Jun 05, 2012 | 4.446 | 4.457 | 4.418 | 4.442 | 544,549 | +0.00(+0.00%) |
Jun 04, 2012 | 4.496 | 4.496 | 4.405 | 4.442 | 552,545 | -0.03(-0.64%) |
Jun 01, 2012 | 4.422 | 4.487 | 4.393 | 4.471 | 710,101 | +0.04(+0.93%) |
May 31, 2012 | 4.446 | 4.471 | 4.414 | 4.430 | 397,433 | +0.00(+0.09%) |
May 30, 2012 | 4.459 | 4.472 | 4.409 | 4.426 | 718,657 | -0.07(-1.55%) |
May 29, 2012 | 4.459 | 4.496 | 4.438 | 4.496 | 913,606 | +0.05(+1.06%) |
May 25, 2012 | 4.465 | 4.465 | 4.436 | 4.448 | 631,734 | -0.01(-0.27%) |
May 24, 2012 | 4.465 | 4.469 | 4.440 | 4.461 | 571,424 | -0.00(-0.09%) |
May 23, 2012 | 4.444 | 4.465 | 4.436 | 4.465 | 579,848 | +0.00(+0.09%) |
May 22, 2012 | 4.436 | 4.469 | 4.428 | 4.461 | 772,737 | +0.04(+0.83%) |
May 21, 2012 | 4.420 | 4.444 | 4.416 | 4.424 | 566,947 | -0.00(-0.09%) |
May 18, 2012 | 4.448 | 4.448 | 4.416 | 4.428 | 504,773 | -0.02(-0.46%) |
May 17, 2012 | 4.428 | 4.469 | 4.416 | 4.448 | 637,940 | +0.00(+0.00%) |
May 16, 2012 | 4.448 | 4.457 | 4.416 | 4.448 | 513,528 | +0.00(+0.00%) |
May 15, 2012 | 4.420 | 4.465 | 4.408 | 4.448 | 557,960 | +0.06(+1.40%) |
May 14, 2012 | 4.399 | 4.424 | 4.350 | 4.387 | 622,690 | -0.04(-0.92%) |
May 11, 2012 | 4.440 | 4.469 | 4.416 | 4.428 | 706,897 | -0.03(-0.64%) |
May 10, 2012 | 4.408 | 4.473 | 4.391 | 4.457 | 1,051,075 | +0.10(+2.34%) |
May 09, 2012 | 4.367 | 4.387 | 4.346 | 4.355 | 701,403 | -0.03(-0.74%) |
May 08, 2012 | 4.391 | 4.399 | 4.342 | 4.387 | 625,512 | -0.02(-0.46%) |
May 07, 2012 | 4.371 | 4.424 | 4.330 | 4.408 | 726,414 | +0.05(+1.12%) |
May 04, 2012 | 4.383 | 4.399 | 4.346 | 4.359 | 418,118 | -0.01(-0.28%) |
May 03, 2012 | 4.367 | 4.395 | 4.349 | 4.371 | 464,262 | +0.02(+0.37%) |
May 02, 2012 | 4.338 | 4.395 | 4.326 | 4.355 | 779,882 | -0.01(-0.24%) |