Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.317 | 5.529 | 5.317 | 5.462 | 710,304 | +0.11(+2.09%) |
May 30, 2013 | 5.365 | 5.365 | 5.298 | 5.350 | 0 | -0.01(-0.28%) |
May 29, 2013 | 5.335 | 5.380 | 5.331 | 5.365 | 194,875 | +0.01(+0.14%) |
May 28, 2013 | 5.436 | 5.488 | 5.335 | 5.358 | 236,627 | -0.02(-0.35%) |
May 24, 2013 | 5.391 | 5.451 | 5.343 | 5.376 | 0 | -0.00(-0.07%) |
May 23, 2013 | 5.399 | 5.421 | 5.324 | 5.380 | 0 | +0.01(+0.28%) |
May 22, 2013 | 5.335 | 5.406 | 5.331 | 5.365 | 0 | +0.01(+0.21%) |
May 21, 2013 | 5.313 | 5.365 | 5.279 | 5.354 | 0 | +0.03(+0.56%) |
May 20, 2013 | 5.354 | 5.384 | 5.272 | 5.324 | 0 | +0.00(+0.00%) |
May 17, 2013 | 5.317 | 5.335 | 5.279 | 5.324 | 0 | +0.01(+0.14%) |
May 16, 2013 | 5.238 | 5.317 | 5.238 | 5.317 | 105,617 | +0.03(+0.49%) |
May 15, 2013 | 5.287 | 5.335 | 5.272 | 5.290 | 0 | -0.04(-0.84%) |
May 13, 2013 | 5.399 | 5.399 | 5.294 | 5.335 | 0 | -0.05(-0.97%) |
May 10, 2013 | 5.309 | 5.391 | 5.276 | 5.387 | 0 | +0.06(+1.05%) |
May 09, 2013 | 5.309 | 5.331 | 5.264 | 5.331 | 0 | -0.01(-0.14%) |
May 08, 2013 | 5.264 | 5.339 | 5.249 | 5.339 | 0 | +0.04(+0.70%) |
May 07, 2013 | 5.294 | 5.302 | 5.253 | 5.302 | 0 | +0.01(+0.28%) |
May 06, 2013 | 5.264 | 5.302 | 5.249 | 5.287 | 0 | +0.02(+0.42%) |
May 03, 2013 | 5.313 | 5.313 | 5.246 | 5.264 | 0 | -0.03(-0.63%) |
May 02, 2013 | 5.276 | 5.298 | 5.268 | 5.298 | 0 | -0.00(-0.07%) |
May 01, 2013 | 5.290 | 5.313 | 5.238 | 5.302 | 0 | +0.02(+0.42%) |
Apr 30, 2013 | 5.249 | 5.302 | 5.249 | 5.279 | 0 | -0.01(-0.14%) |
Apr 29, 2013 | 5.227 | 5.287 | 5.216 | 5.287 | 228,462 | +0.05(+0.93%) |
Apr 26, 2013 | 5.276 | 5.276 | 5.236 | 5.238 | 78,347 | -0.03(-0.64%) |
Apr 25, 2013 | 5.276 | 5.290 | 5.223 | 5.272 | 137,527 | +0.01(+0.28%) |
Apr 24, 2013 | 5.276 | 5.290 | 5.238 | 5.257 | 0 | +0.00(+0.00%) |
Apr 23, 2013 | 5.227 | 5.291 | 5.227 | 5.257 | 161,906 | +0.00(+0.07%) |
Apr 22, 2013 | 5.220 | 5.264 | 5.190 | 5.253 | 192,182 | +0.06(+1.08%) |
Apr 19, 2013 | 5.193 | 5.223 | 5.182 | 5.197 | 102,570 | -0.00(-0.07%) |
Apr 18, 2013 | 5.231 | 5.231 | 5.182 | 5.201 | 100,016 | -0.07(-1.27%) |
Apr 17, 2013 | 5.193 | 5.276 | 5.193 | 5.268 | 382,107 | +0.00(+0.00%) |
Apr 16, 2013 | 5.238 | 5.276 | 5.201 | 5.268 | 259,095 | +0.03(+0.64%) |
Apr 15, 2013 | 5.238 | 5.257 | 5.201 | 5.234 | 156,292 | -0.03(-0.64%) |
Apr 12, 2013 | 5.238 | 5.272 | 5.214 | 5.268 | 246,156 | +0.03(+0.57%) |
Apr 11, 2013 | 5.216 | 5.253 | 5.182 | 5.238 | 326,542 | -0.01(-0.21%) |
Apr 10, 2013 | 5.201 | 5.253 | 5.191 | 5.249 | 259,978 | +0.04(+0.79%) |
Apr 09, 2013 | 5.238 | 5.246 | 5.201 | 5.208 | 161,375 | -0.03(-0.57%) |
Apr 08, 2013 | 5.246 | 5.246 | 5.201 | 5.238 | 218,106 | +0.00(+0.00%) |
Apr 05, 2013 | 5.182 | 5.238 | 5.164 | 5.238 | 270,208 | +0.02(+0.36%) |
Apr 04, 2013 | 5.171 | 5.220 | 5.153 | 5.220 | 191,514 | +0.04(+0.72%) |
Apr 03, 2013 | 5.220 | 5.220 | 5.141 | 5.182 | 295,289 | -0.02(-0.36%) |
Apr 02, 2013 | 5.138 | 5.219 | 5.138 | 5.201 | 295,496 | +0.05(+0.94%) |
Apr 01, 2013 | 5.220 | 5.220 | 5.111 | 5.152 | 305,452 | -0.05(-1.00%) |
Mar 28, 2013 | 5.167 | 5.212 | 5.145 | 5.205 | 362,521 | +0.00(+0.07%) |
Mar 27, 2013 | 5.220 | 5.220 | 5.164 | 5.201 | 221,834 | -0.02(-0.36%) |
Mar 26, 2013 | 5.216 | 5.220 | 5.149 | 5.220 | 427,549 | +0.00(+0.00%) |
Mar 25, 2013 | 5.212 | 5.220 | 5.130 | 5.220 | 691,819 | +0.02(+0.36%) |
Mar 22, 2013 | 5.149 | 5.201 | 5.093 | 5.201 | 1,128,742 | +0.06(+1.09%) |
Mar 21, 2013 | 5.100 | 5.186 | 5.089 | 5.145 | 4,416,294 | -0.21(-3.83%) |
Mar 20, 2013 | 5.294 | 5.399 | 5.294 | 5.350 | 101,371 | +0.04(+0.84%) |
Mar 19, 2013 | 5.317 | 5.350 | 5.305 | 5.305 | 27,385 | -0.07(-1.39%) |
Mar 18, 2013 | 5.298 | 5.380 | 5.298 | 5.380 | 46,536 | +0.08(+1.55%) |
Mar 15, 2013 | 5.341 | 5.350 | 5.261 | 5.298 | 129,454 | -0.05(-0.89%) |
Mar 14, 2013 | 5.324 | 5.346 | 5.298 | 5.345 | 85,637 | +0.05(+0.89%) |
Mar 13, 2013 | 5.328 | 5.328 | 5.271 | 5.298 | 23,552 | -0.03(-0.49%) |
Mar 12, 2013 | 5.220 | 5.324 | 5.220 | 5.324 | 41,938 | +0.13(+2.44%) |
Mar 11, 2013 | 5.223 | 5.272 | 5.186 | 5.197 | 74,323 | -0.05(-0.92%) |
Mar 08, 2013 | 5.302 | 5.324 | 5.197 | 5.246 | 214,917 | -0.03(-0.57%) |
Mar 07, 2013 | 5.276 | 5.313 | 5.246 | 5.276 | 165,274 | -0.02(-0.42%) |
Mar 06, 2013 | 5.313 | 5.313 | 5.249 | 5.298 | 110,222 | -0.00(-0.07%) |
Mar 05, 2013 | 5.324 | 5.328 | 5.257 | 5.302 | 157,775 | +0.04(+0.71%) |
Mar 04, 2013 | 5.346 | 5.350 | 5.257 | 5.264 | 78,355 | -0.09(-1.60%) |
Mar 01, 2013 | 5.261 | 5.384 | 5.257 | 5.350 | 164,408 | +0.06(+1.20%) |
Feb 28, 2013 | 5.223 | 5.302 | 5.201 | 5.287 | 134,850 | +0.04(+0.71%) |
Feb 27, 2013 | 5.190 | 5.283 | 5.190 | 5.249 | 48,314 | +0.06(+1.15%) |
Feb 26, 2013 | 5.261 | 5.294 | 5.190 | 5.190 | 99,630 | -0.13(-2.52%) |
Feb 22, 2013 | 5.294 | 5.331 | 5.276 | 5.324 | 154,712 | +0.06(+1.13%) |
Feb 21, 2013 | 5.294 | 5.309 | 5.186 | 5.264 | 202,294 | -0.02(-0.42%) |
Feb 20, 2013 | 5.294 | 5.324 | 5.223 | 5.287 | 662,821 | +0.02(+0.35%) |
Feb 19, 2013 | 5.205 | 5.302 | 5.201 | 5.268 | 624,047 | +0.07(+1.29%) |
Feb 15, 2013 | 5.182 | 5.205 | 5.164 | 5.201 | 287,873 | +0.02(+0.36%) |
Feb 14, 2013 | 5.197 | 5.197 | 5.093 | 5.182 | 70,373 | -0.02(-0.36%) |
Feb 13, 2013 | 5.201 | 5.208 | 5.182 | 5.201 | 87,399 | +0.03(+0.50%) |
Feb 12, 2013 | 5.201 | 5.201 | 5.126 | 5.175 | 61,811 | -0.01(-0.28%) |
Feb 11, 2013 | 5.201 | 5.205 | 5.164 | 5.189 | 211,446 | +0.01(+0.14%) |
Feb 08, 2013 | 5.160 | 5.190 | 5.108 | 5.182 | 101,081 | +0.04(+0.80%) |
Feb 07, 2013 | 5.175 | 5.201 | 5.078 | 5.141 | 83,108 | -0.03(-0.58%) |
Feb 06, 2013 | 5.185 | 5.208 | 5.026 | 5.171 | 264,741 | +0.14(+2.74%) |
Feb 04, 2013 | 4.955 | 5.044 | 4.955 | 5.033 | 51,774 | +0.11(+2.20%) |
Feb 01, 2013 | 4.959 | 5.044 | 4.925 | 4.925 | 95,019 | -0.03(-0.68%) |
Jan 31, 2013 | 5.029 | 5.029 | 4.940 | 4.959 | 28,396 | -0.05(-0.97%) |
Jan 30, 2013 | 5.012 | 5.014 | 4.944 | 5.007 | 10,862 | +0.02(+0.45%) |
Jan 29, 2013 | 4.988 | 4.996 | 4.962 | 4.985 | 43,934 | +0.03(+0.53%) |
Jan 28, 2013 | 5.011 | 5.011 | 4.937 | 4.959 | 86,806 | -0.02(-0.37%) |
Jan 25, 2013 | 4.944 | 4.977 | 4.921 | 4.977 | 31,928 | +0.09(+1.75%) |
Jan 24, 2013 | 4.918 | 4.974 | 4.858 | 4.891 | 54,116 | -0.06(-1.13%) |
Jan 23, 2013 | 4.988 | 4.996 | 4.895 | 4.947 | 23,351 | -0.04(-0.75%) |
Jan 22, 2013 | 4.996 | 4.996 | 4.959 | 4.985 | 23,402 | +0.01(+0.22%) |
Jan 18, 2013 | 5.044 | 5.044 | 4.940 | 4.974 | 24,678 | -0.02(-0.37%) |
Jan 17, 2013 | 4.992 | 5.029 | 4.903 | 4.992 | 52,767 | -0.02(-0.34%) |
Jan 16, 2013 | 4.955 | 5.011 | 4.933 | 5.009 | 124,701 | +0.05(+1.06%) |
Jan 15, 2013 | 4.895 | 4.970 | 4.895 | 4.957 | 93,828 | +0.07(+1.41%) |
Jan 14, 2013 | 4.947 | 4.955 | 4.888 | 4.888 | 35,928 | -0.05(-0.98%) |
Jan 11, 2013 | 4.850 | 4.951 | 4.847 | 4.936 | 26,103 | +0.06(+1.30%) |
Jan 10, 2013 | 4.869 | 4.895 | 4.847 | 4.873 | 27,540 | +0.05(+1.00%) |
Jan 09, 2013 | 4.888 | 4.918 | 4.824 | 4.824 | 37,025 | -0.06(-1.30%) |
Jan 08, 2013 | 4.884 | 4.891 | 4.854 | 4.888 | 13,124 | +0.02(+0.38%) |
Jan 07, 2013 | 4.921 | 4.985 | 4.869 | 4.869 | 42,786 | -0.07(-1.51%) |
Jan 04, 2013 | 4.854 | 4.988 | 4.854 | 4.944 | 75,683 | +0.09(+1.92%) |
Jan 03, 2013 | 4.865 | 4.865 | 4.791 | 4.850 | 30,292 | -0.03(-0.61%) |
Jan 02, 2013 | 4.828 | 4.880 | 4.765 | 4.880 | 32,969 | +0.16(+3.48%) |
Dec 31, 2012 | 4.783 | 4.795 | 4.716 | 4.716 | 80,431 | -0.06(-1.17%) |
Dec 28, 2012 | 4.780 | 4.780 | 4.757 | 4.772 | 27,763 | -0.04(-0.78%) |
Dec 27, 2012 | 4.850 | 4.850 | 4.754 | 4.809 | 78,881 | -0.07(-1.38%) |
Dec 26, 2012 | 4.791 | 4.903 | 4.783 | 4.877 | 28,565 | +0.04(+0.85%) |
Dec 24, 2012 | 4.836 | 4.843 | 4.783 | 4.836 | 20,044 | -0.03(-0.61%) |
Dec 21, 2012 | 4.802 | 4.878 | 4.783 | 4.865 | 25,100 | +0.02(+0.46%) |
Dec 20, 2012 | 4.873 | 4.873 | 4.780 | 4.843 | 22,415 | +0.05(+1.09%) |
Dec 19, 2012 | 4.817 | 4.903 | 4.776 | 4.791 | 144,241 | -0.05(-1.13%) |
Dec 18, 2012 | 4.783 | 4.847 | 4.761 | 4.846 | 66,263 | +0.07(+1.38%) |
Dec 17, 2012 | 4.757 | 4.795 | 4.754 | 4.780 | 13,633 | +0.03(+0.71%) |
Dec 14, 2012 | 4.772 | 4.806 | 4.746 | 4.746 | 18,542 | -0.07(-1.47%) |
Dec 13, 2012 | 4.802 | 4.817 | 4.780 | 4.817 | 27,465 | +0.06(+1.33%) |
Dec 12, 2012 | 4.791 | 4.814 | 4.754 | 4.754 | 29,560 | -0.05(-1.09%) |
Dec 11, 2012 | 4.772 | 4.806 | 4.735 | 4.806 | 67,564 | +0.07(+1.58%) |
Dec 10, 2012 | 4.768 | 4.772 | 4.731 | 4.731 | 16,672 | -0.04(-0.78%) |
Dec 07, 2012 | 4.746 | 4.772 | 4.746 | 4.768 | 18,555 | +0.01(+0.31%) |
Dec 06, 2012 | 4.813 | 4.821 | 4.742 | 4.754 | 63,656 | -0.06(-1.32%) |
Dec 05, 2012 | 4.839 | 4.862 | 4.817 | 4.817 | 37,599 | -0.02(-0.46%) |
Dec 04, 2012 | 4.824 | 4.865 | 4.824 | 4.839 | 17,619 | +0.03(+0.54%) |
Nov 30, 2012 | 4.772 | 4.821 | 4.772 | 4.813 | 36,797 | +0.05(+1.10%) |
Nov 29, 2012 | 4.787 | 4.817 | 4.754 | 4.761 | 6,901 | -0.02(-0.39%) |
Nov 28, 2012 | 4.795 | 4.821 | 4.742 | 4.780 | 44,926 | +0.00(+0.00%) |
Nov 27, 2012 | 4.757 | 4.821 | 4.672 | 4.780 | 33,903 | +0.00(+0.00%) |
Nov 26, 2012 | 4.742 | 4.791 | 4.679 | 4.780 | 49,486 | +0.04(+0.79%) |
Nov 23, 2012 | 4.754 | 4.791 | 4.665 | 4.742 | 72,492 | -0.02(-0.47%) |
Nov 21, 2012 | 4.731 | 4.806 | 4.731 | 4.765 | 16,230 | +0.01(+0.31%) |
Nov 20, 2012 | 4.698 | 4.750 | 4.627 | 4.750 | 29,493 | +0.06(+1.27%) |
Nov 19, 2012 | 4.660 | 4.787 | 4.623 | 4.690 | 89,494 | +0.03(+0.56%) |
Nov 16, 2012 | 4.686 | 4.765 | 4.612 | 4.664 | 48,215 | -0.06(-1.18%) |
Nov 15, 2012 | 4.604 | 4.731 | 4.604 | 4.720 | 89,891 | +0.12(+2.51%) |
Nov 14, 2012 | 4.757 | 4.757 | 4.556 | 4.604 | 144,431 | -0.15(-3.14%) |
Nov 13, 2012 | 4.824 | 4.877 | 4.727 | 4.754 | 81,611 | -0.10(-2.07%) |
Nov 12, 2012 | 4.903 | 4.903 | 4.791 | 4.854 | 68,031 | -0.03(-0.69%) |
Nov 09, 2012 | 4.865 | 4.929 | 4.802 | 4.888 | 55,004 | -0.03(-0.68%) |
Nov 08, 2012 | 4.944 | 4.944 | 4.821 | 4.921 | 66,280 | +0.03(+0.61%) |
Nov 07, 2012 | 4.884 | 4.891 | 4.854 | 4.891 | 44,985 | -0.00(-0.00%) |
Nov 06, 2012 | 4.933 | 4.940 | 4.854 | 4.892 | 49,484 | +0.02(+0.31%) |
Nov 05, 2012 | 4.906 | 4.947 | 4.877 | 4.877 | 50,787 | -0.08(-1.65%) |
Nov 02, 2012 | 4.992 | 4.992 | 4.888 | 4.959 | 92,192 | +0.02(+0.38%) |
Nov 01, 2012 | 4.899 | 4.970 | 4.850 | 4.940 | 85,133 | +0.06(+1.30%) |
Oct 31, 2012 | 4.891 | 4.918 | 4.795 | 4.877 | 99,027 | +0.04(+0.77%) |
Oct 26, 2012 | 4.865 | 4.839 | 4.839 | 4.839 | 32,454 | +0.02(+0.39%) |
Oct 25, 2012 | 4.772 | 4.821 | 4.746 | 4.821 | 147,789 | +0.01(+0.23%) |
Oct 24, 2012 | 4.865 | 4.899 | 4.776 | 4.809 | 57,265 | -0.03(-0.54%) |
Oct 23, 2012 | 4.832 | 4.865 | 4.772 | 4.836 | 49,317 | -0.05(-0.99%) |
Oct 19, 2012 | 4.854 | 4.974 | 4.809 | 4.884 | 63,267 | +0.04(+0.77%) |
Oct 18, 2012 | 4.906 | 4.906 | 4.795 | 4.847 | 38,626 | -0.03(-0.69%) |
Oct 17, 2012 | 4.795 | 4.884 | 4.772 | 4.880 | 37,915 | +0.03(+0.61%) |
Oct 16, 2012 | 4.895 | 4.899 | 4.813 | 4.850 | 30,078 | +0.03(+0.62%) |
Oct 15, 2012 | 4.869 | 4.869 | 4.821 | 4.821 | 20,934 | -0.03(-0.61%) |
Oct 12, 2012 | 4.850 | 4.899 | 4.795 | 4.850 | 29,710 | +0.01(+0.23%) |
Oct 11, 2012 | 4.884 | 4.884 | 4.839 | 4.839 | 8,151 | -0.00(-0.00%) |
Oct 10, 2012 | 4.877 | 4.877 | 4.780 | 4.839 | 12,614 | -0.03(-0.69%) |
Oct 09, 2012 | 4.895 | 4.895 | 4.828 | 4.873 | 21,345 | +0.01(+0.15%) |
Oct 08, 2012 | 4.757 | 4.891 | 4.739 | 4.865 | 46,442 | +0.10(+2.03%) |
Oct 05, 2012 | 4.895 | 4.906 | 4.739 | 4.768 | 66,990 | -0.04(-0.85%) |
Oct 04, 2012 | 4.865 | 4.891 | 4.746 | 4.809 | 37,398 | -0.05(-1.00%) |
Oct 03, 2012 | 4.839 | 4.895 | 4.750 | 4.858 | 30,713 | +0.06(+1.32%) |
Oct 02, 2012 | 4.791 | 4.877 | 4.750 | 4.795 | 26,481 | +0.00(+0.08%) |
Oct 01, 2012 | 4.742 | 4.836 | 4.742 | 4.791 | 45,541 | +0.07(+1.42%) |
Sep 28, 2012 | 4.739 | 4.750 | 4.716 | 4.724 | 5,123 | +0.00(+0.08%) |
Sep 27, 2012 | 4.720 | 4.761 | 4.716 | 4.720 | 11,740 | -0.01(-0.24%) |
Sep 26, 2012 | 4.698 | 4.791 | 4.698 | 4.731 | 70,976 | -0.02(-0.47%) |
Sep 25, 2012 | 4.698 | 4.761 | 4.664 | 4.754 | 57,946 | +0.09(+1.92%) |
Sep 24, 2012 | 4.668 | 4.716 | 4.660 | 4.664 | 63,275 | -0.03(-0.71%) |
Sep 21, 2012 | 4.649 | 4.709 | 4.642 | 4.698 | 75,938 | +0.01(+0.24%) |
Sep 20, 2012 | 4.735 | 4.735 | 4.668 | 4.686 | 84,730 | -0.07(-1.49%) |
Sep 19, 2012 | 4.709 | 4.776 | 4.668 | 4.757 | 80,138 | +0.01(+0.31%) |
Sep 18, 2012 | 4.765 | 4.791 | 4.681 | 4.742 | 90,741 | -0.07(-1.40%) |
Sep 17, 2012 | 4.828 | 4.970 | 4.772 | 4.809 | 89,486 | +0.00(+0.00%) |
Sep 14, 2012 | 4.705 | 4.865 | 4.705 | 4.809 | 60,950 | -0.03(-0.69%) |
Sep 13, 2012 | 4.795 | 4.847 | 4.701 | 4.843 | 25,328 | +0.08(+1.72%) |
Sep 12, 2012 | 4.791 | 4.862 | 4.727 | 4.761 | 29,965 | -0.06(-1.15%) |
Sep 11, 2012 | 4.843 | 4.847 | 4.809 | 4.816 | 30,700 | +0.01(+0.22%) |
Sep 10, 2012 | 4.809 | 4.862 | 4.686 | 4.806 | 50,693 | -0.01(-0.23%) |
Sep 07, 2012 | 4.877 | 4.877 | 4.705 | 4.817 | 40,257 | -0.04(-0.83%) |
Sep 06, 2012 | 4.843 | 4.862 | 4.757 | 4.857 | 20,087 | +0.01(+0.29%) |
Sep 05, 2012 | 4.791 | 4.862 | 4.791 | 4.843 | 33,296 | +0.00(+0.08%) |
Sep 04, 2012 | 4.709 | 4.839 | 4.709 | 4.839 | 88,655 | +0.17(+3.59%) |
Aug 31, 2012 | 4.761 | 4.761 | 4.623 | 4.672 | 34,002 | +0.03(+0.58%) |
Aug 30, 2012 | 4.627 | 4.780 | 4.616 | 4.645 | 21,720 | -0.05(-0.97%) |
Aug 29, 2012 | 4.675 | 4.741 | 4.631 | 4.690 | 36,290 | +0.06(+1.29%) |
Aug 27, 2012 | 4.616 | 4.690 | 4.616 | 4.631 | 31,054 | +0.06(+1.39%) |
Aug 24, 2012 | 4.601 | 4.633 | 4.548 | 4.567 | 89,867 | -0.02(-0.41%) |
Aug 23, 2012 | 4.642 | 4.642 | 4.489 | 4.586 | 44,900 | -0.03(-0.65%) |
Aug 22, 2012 | 4.552 | 4.657 | 4.552 | 4.616 | 42,907 | +0.01(+0.24%) |
Aug 21, 2012 | 4.593 | 4.707 | 4.537 | 4.604 | 53,813 | -0.02(-0.40%) |
Aug 20, 2012 | 4.631 | 4.657 | 4.608 | 4.623 | 52,413 | -0.02(-0.40%) |
Aug 17, 2012 | 4.649 | 4.768 | 4.627 | 4.642 | 20,577 | -0.02(-0.40%) |
Aug 16, 2012 | 4.604 | 4.768 | 4.604 | 4.660 | 83,003 | -0.04(-0.95%) |
Aug 15, 2012 | 4.713 | 4.806 | 4.631 | 4.705 | 28,806 | +0.03(+0.56%) |
Aug 14, 2012 | 4.698 | 4.768 | 4.623 | 4.679 | 62,288 | -0.02(-0.40%) |
Aug 13, 2012 | 4.735 | 4.783 | 4.571 | 4.698 | 75,324 | -0.06(-1.18%) |
Aug 10, 2012 | 4.724 | 4.805 | 4.713 | 4.754 | 15,124 | +0.06(+1.19%) |
Aug 09, 2012 | 4.660 | 4.787 | 4.575 | 4.698 | 71,859 | -0.03(-0.71%) |
Aug 08, 2012 | 4.448 | 4.824 | 4.448 | 4.731 | 211,950 | +0.01(+0.32%) |
Aug 07, 2012 | 4.623 | 4.735 | 4.619 | 4.716 | 72,505 | +0.06(+1.28%) |
Aug 06, 2012 | 4.634 | 4.672 | 4.631 | 4.657 | 33,511 | +0.04(+0.97%) |
Aug 03, 2012 | 4.608 | 4.642 | 4.534 | 4.612 | 24,421 | -0.04(-0.96%) |
Aug 02, 2012 | 4.645 | 4.672 | 4.623 | 4.657 | 26,958 | -0.01(-0.32%) |
Aug 01, 2012 | 4.638 | 4.672 | 4.537 | 4.672 | 93,987 | +0.07(+1.62%) |
Jul 31, 2012 | 4.504 | 4.638 | 4.500 | 4.597 | 115,219 | +0.03(+0.57%) |
Jul 30, 2012 | 4.582 | 4.586 | 4.511 | 4.571 | 16,576 | -0.01(-0.12%) |
Jul 27, 2012 | 4.493 | 4.580 | 4.493 | 4.576 | 18,011 | +0.03(+0.69%) |
Jul 26, 2012 | 4.548 | 4.548 | 4.478 | 4.545 | 63,198 | -0.01(-0.33%) |
Jul 25, 2012 | 4.504 | 4.578 | 4.500 | 4.560 | 37,333 | +0.03(+0.74%) |
Jul 24, 2012 | 4.478 | 4.586 | 4.442 | 4.526 | 84,618 | +0.02(+0.36%) |
Jul 23, 2012 | 4.519 | 4.530 | 4.500 | 4.510 | 29,407 | +0.03(+0.64%) |
Jul 20, 2012 | 4.530 | 4.582 | 4.481 | 4.481 | 49,052 | -0.06(-1.31%) |
Jul 19, 2012 | 4.579 | 4.579 | 4.485 | 4.541 | 30,137 | +0.02(+0.54%) |
Jul 18, 2012 | 4.496 | 4.586 | 4.492 | 4.517 | 34,509 | +0.01(+0.21%) |
Jul 17, 2012 | 4.511 | 4.586 | 4.478 | 4.507 | 38,358 | -0.00(-0.08%) |
Jul 16, 2012 | 4.511 | 4.548 | 4.474 | 4.511 | 31,344 | +0.04(+0.83%) |
Jul 13, 2012 | 4.548 | 4.571 | 4.455 | 4.474 | 39,412 | -0.01(-0.25%) |
Jul 12, 2012 | 4.489 | 4.545 | 4.455 | 4.485 | 26,567 | -0.03(-0.58%) |
Jul 11, 2012 | 4.511 | 4.511 | 4.474 | 4.511 | 68,667 | +0.03(+0.75%) |
Jul 10, 2012 | 4.444 | 4.493 | 4.437 | 4.478 | 61,993 | +0.03(+0.59%) |
Jul 09, 2012 | 4.399 | 4.511 | 4.399 | 4.452 | 59,075 | +0.03(+0.76%) |
Jul 06, 2012 | 4.437 | 4.480 | 4.407 | 4.418 | 12,432 | -0.04(-0.84%) |
Jul 05, 2012 | 4.481 | 4.548 | 4.452 | 4.455 | 27,897 | +0.00(+0.00%) |
Jul 03, 2012 | 4.463 | 4.575 | 4.452 | 4.455 | 61,658 | +0.00(+0.00%) |
Jul 02, 2012 | 4.444 | 4.466 | 4.407 | 4.455 | 108,782 | +0.02(+0.42%) |
Jun 29, 2012 | 4.437 | 4.466 | 4.399 | 4.437 | 45,036 | +0.01(+0.19%) |
Jun 28, 2012 | 4.418 | 4.437 | 4.411 | 4.428 | 7,268 | -0.00(-0.11%) |
Jun 27, 2012 | 4.440 | 4.440 | 4.399 | 4.433 | 27,436 | -0.00(-0.08%) |
Jun 26, 2012 | 4.433 | 4.437 | 4.399 | 4.437 | 55,261 | +0.00(+0.08%) |
Jun 25, 2012 | 4.425 | 4.433 | 4.384 | 4.433 | 22,914 | -0.00(-0.08%) |
Jun 22, 2012 | 4.430 | 4.437 | 4.399 | 4.437 | 18,885 | +0.00(+0.08%) |
Jun 21, 2012 | 4.437 | 4.437 | 4.370 | 4.433 | 145,260 | +0.00(+0.10%) |
Jun 20, 2012 | 4.444 | 4.444 | 4.399 | 4.428 | 68,302 | -0.01(-0.18%) |
Jun 19, 2012 | 4.437 | 4.437 | 4.343 | 4.437 | 100,923 | +0.01(+0.15%) |
Jun 18, 2012 | 4.437 | 4.437 | 4.399 | 4.430 | 12,922 | +0.03(+0.65%) |
Jun 15, 2012 | 4.388 | 4.455 | 4.295 | 4.401 | 37,988 | +0.02(+0.47%) |
Jun 14, 2012 | 4.429 | 4.436 | 4.381 | 4.381 | 20,894 | -0.05(-1.18%) |
Jun 13, 2012 | 4.422 | 4.437 | 4.381 | 4.433 | 18,300 | +0.00(+0.00%) |
Jun 12, 2012 | 4.407 | 4.437 | 4.366 | 4.433 | 31,250 | +0.05(+1.06%) |
Jun 11, 2012 | 4.403 | 4.407 | 4.381 | 4.386 | 12,466 | +0.03(+0.64%) |
Jun 08, 2012 | 4.388 | 4.418 | 4.358 | 4.358 | 8,617 | -0.02(-0.43%) |
Jun 07, 2012 | 4.444 | 4.452 | 4.377 | 4.377 | 11,533 | -0.06(-1.27%) |
Jun 06, 2012 | 4.396 | 4.437 | 4.343 | 4.433 | 28,774 | +0.05(+1.11%) |
Jun 05, 2012 | 4.355 | 4.384 | 4.329 | 4.384 | 56,661 | +0.09(+1.99%) |
Jun 04, 2012 | 4.332 | 4.362 | 4.258 | 4.299 | 42,486 | -0.03(-0.60%) |