Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.255 | 4.344 | 4.255 | 4.314 | 15,124 | +0.03(+0.78%) |
May 30, 2013 | 4.337 | 4.337 | 4.247 | 4.281 | 0 | +0.00(+0.00%) |
May 29, 2013 | 4.292 | 4.292 | 4.262 | 4.281 | 11,551 | -0.01(-0.35%) |
May 28, 2013 | 4.314 | 4.348 | 4.296 | 4.296 | 2,930 | -0.02(-0.43%) |
May 24, 2013 | 4.318 | 4.329 | 4.281 | 4.314 | 0 | -0.03(-0.77%) |
May 23, 2013 | 4.322 | 4.348 | 4.322 | 4.348 | 0 | +0.02(+0.43%) |
May 21, 2013 | 4.437 | 4.329 | 4.329 | 4.329 | 27,938 | -0.10(-2.19%) |
May 20, 2013 | 4.374 | 4.445 | 4.374 | 4.426 | 0 | +0.06(+1.42%) |
May 17, 2013 | 4.364 | 4.364 | 4.364 | 4.364 | 0 | +0.05(+1.16%) |
May 15, 2013 | 4.337 | 4.314 | 4.314 | 4.314 | 33,848 | -0.04(-0.94%) |
May 13, 2013 | 4.355 | 4.363 | 4.355 | 4.355 | 0 | +0.00(+0.00%) |
May 10, 2013 | 4.359 | 4.364 | 4.355 | 4.355 | 0 | +0.00(+0.00%) |
May 09, 2013 | 4.359 | 4.383 | 4.355 | 4.355 | 0 | -0.10(-2.26%) |
May 08, 2013 | 4.355 | 4.456 | 4.355 | 4.456 | 0 | +0.09(+2.05%) |
May 07, 2013 | 4.396 | 4.456 | 4.356 | 4.367 | 0 | -0.06(-1.43%) |
May 06, 2013 | 4.281 | 4.430 | 4.281 | 4.430 | 0 | +0.08(+1.88%) |
May 03, 2013 | 4.393 | 4.393 | 4.339 | 4.348 | 0 | -0.01(-0.17%) |
May 02, 2013 | 4.300 | 4.355 | 4.300 | 4.355 | 0 | +0.03(+0.69%) |
May 01, 2013 | 4.385 | 4.393 | 4.307 | 4.326 | 0 | -0.14(-3.17%) |
Apr 30, 2013 | 4.385 | 4.467 | 4.374 | 4.467 | 0 | +0.07(+1.52%) |
Apr 26, 2013 | 4.385 | 4.400 | 4.400 | 4.400 | 2,686 | +0.00(+0.08%) |
Apr 25, 2013 | 4.370 | 4.467 | 4.370 | 4.396 | 18,492 | -0.02(-0.42%) |
Apr 24, 2013 | 4.415 | 4.415 | 4.415 | 4.415 | 0 | -0.00(-0.08%) |
Apr 23, 2013 | 4.407 | 4.419 | 4.396 | 4.419 | 7,656 | +0.09(+2.15%) |
Apr 22, 2013 | 4.370 | 4.370 | 4.326 | 4.326 | 2,420 | -0.05(-1.19%) |
Apr 19, 2013 | 4.393 | 4.393 | 4.285 | 4.378 | 1,337 | +0.03(+0.60%) |
Apr 18, 2013 | 4.307 | 4.352 | 4.266 | 4.352 | 5,880 | +0.14(+3.27%) |
Apr 17, 2013 | 4.218 | 4.266 | 4.195 | 4.214 | 8,179 | -0.10(-2.41%) |
Apr 16, 2013 | 4.244 | 4.344 | 4.195 | 4.318 | 22,054 | -0.02(-0.51%) |
Apr 15, 2013 | 4.232 | 4.340 | 4.232 | 4.340 | 1,074 | +0.06(+1.39%) |
Apr 12, 2013 | 4.251 | 4.281 | 4.225 | 4.281 | 1,222 | -0.01(-0.26%) |
Apr 11, 2013 | 4.240 | 4.292 | 4.214 | 4.292 | 1,343 | -0.01(-0.35%) |
Apr 10, 2013 | 4.210 | 4.307 | 4.210 | 4.307 | 537 | -0.01(-0.34%) |
Apr 09, 2013 | 4.229 | 4.463 | 4.195 | 4.322 | 8,196 | +0.07(+1.75%) |
Apr 08, 2013 | 4.210 | 4.281 | 4.210 | 4.247 | 6,949 | -0.02(-0.44%) |
Apr 05, 2013 | 4.229 | 4.326 | 4.225 | 4.266 | 1,797 | -0.04(-0.95%) |
Apr 04, 2013 | 4.329 | 4.396 | 4.195 | 4.307 | 9,861 | -0.02(-0.43%) |
Apr 03, 2013 | 4.326 | 4.326 | 4.326 | 4.326 | 268 | -0.14(-3.09%) |
Apr 02, 2013 | 4.311 | 4.463 | 4.192 | 4.463 | 5,507 | +0.14(+3.34%) |
Apr 01, 2013 | 4.307 | 4.319 | 4.307 | 4.319 | 805 | -0.14(-3.24%) |
Mar 28, 2013 | 4.292 | 4.463 | 4.188 | 4.463 | 12,830 | +0.28(+6.58%) |
Mar 27, 2013 | 4.188 | 4.188 | 4.188 | 4.188 | 402 | -0.11(-2.45%) |
Mar 25, 2013 | 4.281 | 4.293 | 4.293 | 4.293 | 48,891 | -0.03(-0.66%) |
Mar 22, 2013 | 4.180 | 4.443 | 4.180 | 4.322 | 3,814 | +0.01(+0.22%) |
Mar 20, 2013 | 4.456 | 4.313 | 4.313 | 4.313 | 11,819 | +0.14(+3.25%) |
Mar 19, 2013 | 4.392 | 4.392 | 4.177 | 4.177 | 1,235 | -0.07(-1.58%) |
Mar 15, 2013 | 4.400 | 4.244 | 4.244 | 4.244 | 27,400 | -0.15(-3.51%) |
Mar 14, 2013 | 4.406 | 4.406 | 4.352 | 4.398 | 6,984 | -0.06(-1.38%) |
Mar 13, 2013 | 4.414 | 4.460 | 4.411 | 4.460 | 12,139 | +0.00(+0.08%) |
Mar 12, 2013 | 4.448 | 4.463 | 4.337 | 4.456 | 5,963 | +0.04(+0.84%) |
Mar 11, 2013 | 4.374 | 4.463 | 4.374 | 4.419 | 2,014 | -0.04(-0.92%) |
Mar 08, 2013 | 4.314 | 4.463 | 4.281 | 4.460 | 9,971 | +0.18(+4.17%) |
Mar 07, 2013 | 4.296 | 4.430 | 4.281 | 4.281 | 2,826 | -0.10(-2.21%) |
Mar 06, 2013 | 4.355 | 4.404 | 4.348 | 4.378 | 16,902 | +0.10(+2.35%) |
Mar 05, 2013 | 4.177 | 4.285 | 4.177 | 4.277 | 7,954 | +0.06(+1.32%) |
Mar 04, 2013 | 4.218 | 4.236 | 4.144 | 4.221 | 2,686 | +0.00(+0.11%) |
Mar 01, 2013 | 4.229 | 4.307 | 4.216 | 4.216 | 4,566 | -0.12(-2.77%) |
Feb 28, 2013 | 4.314 | 4.337 | 4.314 | 4.337 | 38,739 | +0.06(+1.30%) |
Feb 27, 2013 | 4.285 | 4.389 | 4.281 | 4.281 | 12,867 | +0.04(+0.88%) |
Feb 26, 2013 | 4.367 | 4.367 | 4.244 | 4.244 | 15,699 | -0.04(-0.87%) |
Feb 25, 2013 | 4.374 | 4.374 | 4.281 | 4.281 | 7,521 | -0.08(-1.88%) |
Feb 22, 2013 | 4.363 | 4.363 | 4.363 | 4.363 | 268 | +0.07(+1.65%) |
Feb 21, 2013 | 4.329 | 4.329 | 4.281 | 4.292 | 1,598 | -0.01(-0.35%) |
Feb 20, 2013 | 4.337 | 4.363 | 4.307 | 4.307 | 9,004 | -0.03(-0.69%) |
Feb 19, 2013 | 4.329 | 4.366 | 4.299 | 4.337 | 9,826 | +0.04(+0.87%) |
Feb 14, 2013 | 4.218 | 4.300 | 4.300 | 4.300 | 8,059 | +0.02(+0.43%) |
Feb 13, 2013 | 4.279 | 4.281 | 4.225 | 4.281 | 17,461 | +0.00(+0.00%) |
Feb 12, 2013 | 4.262 | 4.300 | 4.262 | 4.281 | 9,829 | +0.06(+1.32%) |
Feb 11, 2013 | 4.314 | 4.314 | 4.177 | 4.225 | 2,200 | -0.04(-0.87%) |
Feb 08, 2013 | 4.225 | 4.262 | 4.225 | 4.262 | 2,783 | +0.06(+1.42%) |
Feb 07, 2013 | 4.206 | 4.206 | 4.203 | 4.203 | 3,223 | -0.07(-1.57%) |
Feb 06, 2013 | 4.270 | 4.270 | 4.270 | 4.270 | 1,611 | +0.04(+0.97%) |
Feb 04, 2013 | 4.121 | 4.270 | 4.117 | 4.229 | 5,036 | +0.03(+0.62%) |
Feb 01, 2013 | 4.270 | 4.281 | 4.175 | 4.203 | 2,283 | -0.03(-0.62%) |
Jan 31, 2013 | 4.225 | 4.270 | 4.194 | 4.229 | 1,942 | +0.03(+0.71%) |
Jan 30, 2013 | 4.232 | 4.237 | 4.154 | 4.199 | 12,733 | -0.03(-0.79%) |
Jan 29, 2013 | 4.225 | 4.232 | 4.113 | 4.232 | 17,678 | +0.01(+0.26%) |
Jan 28, 2013 | 4.206 | 4.221 | 4.173 | 4.221 | 1,276 | -0.01(-0.18%) |
Jan 25, 2013 | 4.285 | 4.300 | 4.136 | 4.229 | 9,270 | -0.04(-1.05%) |
Jan 24, 2013 | 4.195 | 4.277 | 4.087 | 4.273 | 24,010 | +0.10(+2.50%) |
Jan 23, 2013 | 4.072 | 4.169 | 4.072 | 4.169 | 1,515 | -0.05(-1.23%) |
Jan 22, 2013 | 4.195 | 4.259 | 4.065 | 4.221 | 16,239 | -0.02(-0.44%) |
Jan 17, 2013 | 4.266 | 4.240 | 4.240 | 4.240 | 3,223 | -0.03(-0.61%) |
Jan 16, 2013 | 4.195 | 4.300 | 4.195 | 4.266 | 3,492 | +0.07(+1.66%) |
Jan 15, 2013 | 4.225 | 4.329 | 4.154 | 4.196 | 11,817 | -0.08(-1.81%) |
Jan 14, 2013 | 4.270 | 4.273 | 4.225 | 4.273 | 4,556 | +0.04(+0.88%) |
Jan 11, 2013 | 4.214 | 4.244 | 4.188 | 4.236 | 6,420 | +0.04(+0.98%) |
Jan 08, 2013 | 4.195 | 4.195 | 4.195 | 4.195 | 1,611 | +0.00(+0.00%) |
Jan 07, 2013 | 4.255 | 4.367 | 4.188 | 4.195 | 9,829 | -0.03(-0.62%) |
Jan 04, 2013 | 4.270 | 4.370 | 4.192 | 4.221 | 21,313 | -0.08(-1.82%) |
Jan 03, 2013 | 4.259 | 4.339 | 4.206 | 4.300 | 4,566 | +0.07(+1.76%) |
Jan 02, 2013 | 4.337 | 4.337 | 4.117 | 4.225 | 8,177 | -0.04(-0.87%) |
Dec 31, 2012 | 4.065 | 4.329 | 4.065 | 4.262 | 11,030 | +0.16(+3.90%) |
Dec 28, 2012 | 4.225 | 4.251 | 4.095 | 4.102 | 10,280 | -0.10(-2.48%) |
Dec 27, 2012 | 4.240 | 4.359 | 4.206 | 4.206 | 3,849 | -0.01(-0.18%) |
Dec 26, 2012 | 4.340 | 4.400 | 4.210 | 4.214 | 15,231 | -0.09(-1.99%) |
Dec 24, 2012 | 4.370 | 4.411 | 4.236 | 4.300 | 18,267 | +0.07(+1.76%) |
Dec 21, 2012 | 4.210 | 4.266 | 4.195 | 4.225 | 4,381 | -0.12(-2.74%) |
Dec 20, 2012 | 4.393 | 4.393 | 4.344 | 4.344 | 1,343 | +0.01(+0.26%) |
Dec 19, 2012 | 4.210 | 4.374 | 4.175 | 4.333 | 11,973 | +0.23(+5.72%) |
Dec 18, 2012 | 4.095 | 4.169 | 4.095 | 4.098 | 17,968 | +0.04(+0.87%) |
Dec 17, 2012 | 3.981 | 4.201 | 3.981 | 4.063 | 25,222 | +0.00(+0.00%) |
Dec 14, 2012 | 4.187 | 4.187 | 4.003 | 4.063 | 18,281 | -0.12(-2.97%) |
Dec 13, 2012 | 4.180 | 4.219 | 4.180 | 4.187 | 6,594 | +0.01(+0.17%) |
Dec 12, 2012 | 4.074 | 4.180 | 4.045 | 4.180 | 13,526 | +0.13(+3.15%) |
Dec 11, 2012 | 3.946 | 4.159 | 3.868 | 4.052 | 61,059 | +0.13(+3.35%) |
Dec 10, 2012 | 4.102 | 4.116 | 3.921 | 3.921 | 10,993 | -0.21(-4.99%) |
Dec 07, 2012 | 4.130 | 4.130 | 4.116 | 4.127 | 1,521 | +0.04(+1.04%) |
Dec 06, 2012 | 4.063 | 4.098 | 4.063 | 4.084 | 4,399 | -0.02(-0.52%) |
Dec 05, 2012 | 4.138 | 4.148 | 4.098 | 4.106 | 4,227 | -0.07(-1.62%) |
Dec 04, 2012 | 4.173 | 4.173 | 4.159 | 4.173 | 7,101 | +0.07(+1.73%) |
Nov 30, 2012 | 3.955 | 4.201 | 3.955 | 4.102 | 3,945 | +0.06(+1.40%) |
Nov 29, 2012 | 4.184 | 4.201 | 3.996 | 4.045 | 19,518 | -0.15(-3.47%) |
Nov 27, 2012 | 4.031 | 4.191 | 4.191 | 4.191 | 5,072 | +0.11(+2.79%) |
Nov 26, 2012 | 3.811 | 4.077 | 3.811 | 4.077 | 6,092 | +0.30(+7.89%) |
Nov 23, 2012 | 3.822 | 3.822 | 3.779 | 3.779 | 1,248 | +0.02(+0.47%) |
Nov 21, 2012 | 3.761 | 3.761 | 3.761 | 3.761 | 281 | -0.06(-1.58%) |
Nov 20, 2012 | 3.779 | 3.829 | 3.761 | 3.822 | 17,142 | +0.01(+0.37%) |
Nov 19, 2012 | 3.761 | 3.975 | 3.761 | 3.808 | 9,017 | +0.08(+2.19%) |
Nov 16, 2012 | 3.726 | 3.726 | 3.726 | 3.726 | 281 | -0.16(-4.11%) |
Nov 15, 2012 | 3.829 | 3.903 | 3.680 | 3.886 | 11,554 | +0.07(+1.86%) |
Nov 14, 2012 | 3.832 | 3.836 | 3.790 | 3.815 | 6,199 | -0.02(-0.46%) |
Nov 13, 2012 | 3.978 | 3.978 | 3.809 | 3.832 | 2,719 | -0.12(-3.14%) |
Nov 12, 2012 | 3.996 | 3.996 | 3.957 | 3.957 | 1,972 | -0.02(-0.62%) |
Nov 09, 2012 | 3.953 | 4.042 | 3.698 | 3.981 | 12,317 | -0.04(-1.10%) |
Nov 08, 2012 | 4.068 | 4.068 | 3.945 | 4.026 | 15,866 | -0.02(-0.61%) |
Nov 07, 2012 | 4.061 | 4.068 | 4.050 | 4.050 | 4,163 | -0.01(-0.17%) |
Nov 06, 2012 | 4.159 | 4.163 | 4.057 | 4.057 | 2,706 | +0.02(+0.52%) |
Nov 05, 2012 | 4.138 | 4.138 | 4.036 | 4.036 | 570 | -0.13(-3.11%) |
Nov 01, 2012 | 4.134 | 4.166 | 4.166 | 4.166 | 10,836 | +0.09(+2.24%) |
Oct 31, 2012 | 4.113 | 4.166 | 4.071 | 4.075 | 4,556 | -0.07(-1.78%) |
Oct 26, 2012 | 4.092 | 4.148 | 4.148 | 4.148 | 7,414 | +0.00(+0.08%) |
Oct 25, 2012 | 4.145 | 4.278 | 4.112 | 4.145 | 20,737 | -0.02(-0.42%) |
Oct 24, 2012 | 4.096 | 4.163 | 4.096 | 4.163 | 4,277 | +0.02(+0.51%) |
Oct 23, 2012 | 4.141 | 4.141 | 4.141 | 4.141 | 285 | -0.02(-0.59%) |
Oct 19, 2012 | 4.173 | 4.173 | 4.131 | 4.166 | 1,140 | -0.01(-0.17%) |
Oct 18, 2012 | 4.180 | 4.180 | 4.173 | 4.173 | 1,710 | -0.04(-0.83%) |
Oct 16, 2012 | 4.141 | 4.208 | 4.208 | 4.208 | 8,554 | -0.02(-0.41%) |
Oct 15, 2012 | 4.226 | 4.226 | 4.226 | 4.226 | 667 | +0.01(+0.33%) |
Oct 12, 2012 | 4.250 | 4.250 | 4.212 | 4.212 | 2,566 | -0.01(-0.33%) |
Oct 10, 2012 | 4.226 | 4.226 | 4.226 | 4.226 | 570 | +0.05(+1.18%) |
Oct 08, 2012 | 4.289 | 4.177 | 4.177 | 4.177 | 5,132 | -0.07(-1.57%) |
Oct 05, 2012 | 4.240 | 4.296 | 4.240 | 4.243 | 7,936 | +0.04(+0.83%) |
Oct 04, 2012 | 4.106 | 4.264 | 4.071 | 4.208 | 33,806 | -0.04(-0.99%) |
Oct 03, 2012 | 4.250 | 4.250 | 4.208 | 4.250 | 4,277 | +0.01(+0.25%) |
Oct 02, 2012 | 4.240 | 4.240 | 4.226 | 4.240 | 1,425 | +0.03(+0.75%) |
Oct 01, 2012 | 4.075 | 4.231 | 4.075 | 4.208 | 4,705 | +0.00(+0.00%) |
Sep 28, 2012 | 4.145 | 4.208 | 4.135 | 4.208 | 18,963 | +0.08(+1.95%) |
Sep 26, 2012 | 4.078 | 4.127 | 4.127 | 4.127 | 22,242 | +0.04(+0.86%) |
Sep 25, 2012 | 4.092 | 4.177 | 3.935 | 4.092 | 9,213 | +0.00(+0.09%) |
Sep 24, 2012 | 4.159 | 4.159 | 4.078 | 4.089 | 16,382 | -0.13(-2.99%) |
Sep 21, 2012 | 4.208 | 4.215 | 4.191 | 4.215 | 5,038 | +0.05(+1.26%) |
Sep 20, 2012 | 4.219 | 4.219 | 4.163 | 4.163 | 1,211 | -0.07(-1.65%) |
Sep 19, 2012 | 4.166 | 4.247 | 4.159 | 4.232 | 2,737 | +0.06(+1.33%) |
Sep 18, 2012 | 4.177 | 4.177 | 4.177 | 4.177 | 285 | +0.01(+0.25%) |
Sep 17, 2012 | 4.152 | 4.166 | 4.152 | 4.166 | 3,139 | -0.08(-1.90%) |
Sep 14, 2012 | 4.250 | 4.250 | 4.124 | 4.247 | 3,992 | +0.00(+0.02%) |
Sep 13, 2012 | 4.233 | 4.250 | 4.165 | 4.246 | 6,784 | +0.03(+0.82%) |
Sep 12, 2012 | 4.229 | 4.250 | 4.208 | 4.212 | 5,760 | +0.04(+0.84%) |
Sep 11, 2012 | 4.177 | 4.177 | 4.177 | 4.177 | 285 | -0.02(-0.58%) |
Sep 10, 2012 | 4.120 | 4.208 | 3.998 | 4.201 | 20,283 | +0.15(+3.72%) |
Sep 07, 2012 | 4.068 | 4.120 | 4.050 | 4.050 | 9,125 | +0.00(+0.00%) |
Sep 06, 2012 | 4.068 | 4.068 | 4.050 | 4.050 | 2,851 | -0.03(-0.77%) |
Sep 05, 2012 | 4.198 | 4.198 | 4.078 | 4.082 | 12,216 | -0.01(-0.34%) |
Sep 04, 2012 | 4.103 | 4.103 | 4.096 | 4.096 | 1,009 | +0.01(+0.34%) |
Aug 31, 2012 | 4.219 | 4.219 | 4.082 | 4.082 | 10,325 | -0.10(-2.43%) |
Aug 30, 2012 | 4.215 | 4.215 | 4.184 | 4.184 | 1,003 | -0.02(-0.58%) |
Aug 29, 2012 | 4.208 | 4.208 | 4.208 | 4.208 | 1,716 | +0.06(+1.35%) |
Aug 27, 2012 | 4.194 | 4.324 | 4.152 | 4.152 | 2,814 | +0.00(+0.09%) |
Aug 24, 2012 | 4.148 | 4.148 | 4.148 | 4.148 | 433 | +0.07(+1.68%) |
Aug 23, 2012 | 4.187 | 4.194 | 4.080 | 4.080 | 2,677 | -0.13(-3.05%) |
Aug 22, 2012 | 4.208 | 4.208 | 4.208 | 4.208 | 855 | +0.05(+1.18%) |
Aug 20, 2012 | 4.159 | 4.159 | 4.159 | 4.159 | 1,140 | +0.05(+1.19%) |
Aug 17, 2012 | 4.022 | 4.120 | 4.022 | 4.110 | 4,987 | -0.03(-0.68%) |
Aug 16, 2012 | 4.148 | 4.148 | 4.138 | 4.138 | 1,140 | +0.04(+0.94%) |
Aug 15, 2012 | 4.089 | 4.226 | 4.089 | 4.099 | 2,994 | -0.02(-0.43%) |
Aug 14, 2012 | 4.194 | 4.226 | 4.085 | 4.117 | 4,993 | +0.04(+0.86%) |
Aug 13, 2012 | 4.052 | 4.082 | 4.052 | 4.082 | 1,283 | -0.01(-0.28%) |
Aug 10, 2012 | 4.098 | 4.281 | 4.028 | 4.093 | 28,096 | +0.02(+0.49%) |
Aug 08, 2012 | 4.132 | 4.073 | 4.073 | 4.073 | 21,346 | +0.04(+1.10%) |
Aug 06, 2012 | 4.056 | 4.029 | 4.029 | 4.029 | 9,230 | -0.03(-0.83%) |
Aug 03, 2012 | 4.209 | 4.209 | 4.042 | 4.063 | 1,153 | -0.09(-2.17%) |
Aug 02, 2012 | 4.163 | 4.195 | 4.004 | 4.153 | 6,057 | -0.01(-0.17%) |
Aug 01, 2012 | 4.247 | 4.247 | 4.160 | 4.160 | 7,546 | -0.10(-2.36%) |
Jul 31, 2012 | 4.261 | 4.264 | 4.247 | 4.261 | 6,057 | -0.03(-0.73%) |
Jul 27, 2012 | 4.247 | 4.292 | 4.292 | 4.292 | 51,923 | +0.05(+1.06%) |
Jul 26, 2012 | 4.240 | 4.250 | 4.177 | 4.247 | 9,066 | +0.03(+0.82%) |
Jul 25, 2012 | 4.212 | 4.212 | 4.212 | 4.212 | 865 | -0.03(-0.82%) |
Jul 24, 2012 | 4.205 | 4.247 | 4.170 | 4.247 | 5,578 | +0.07(+1.66%) |
Jul 23, 2012 | 4.160 | 4.177 | 4.160 | 4.177 | 1,156 | -0.07(-1.55%) |
Jul 20, 2012 | 3.865 | 4.309 | 3.865 | 4.243 | 5,625 | +0.06(+1.41%) |
Jul 19, 2012 | 4.274 | 4.274 | 4.184 | 4.184 | 1,153 | -0.03(-0.74%) |
Jul 17, 2012 | 4.215 | 4.215 | 4.215 | 4.215 | 1,730 | -0.01(-0.33%) |
Jul 16, 2012 | 4.243 | 4.243 | 4.229 | 4.229 | 2,988 | -0.03(-0.65%) |
Jul 13, 2012 | 4.073 | 4.299 | 4.073 | 4.257 | 36,294 | -0.09(-2.15%) |
Jul 11, 2012 | 4.333 | 4.351 | 4.351 | 4.351 | 20,769 | +0.02(+0.40%) |
Jul 10, 2012 | 4.170 | 4.333 | 4.170 | 4.333 | 6,923 | +0.16(+3.73%) |
Jul 09, 2012 | 4.177 | 4.177 | 3.969 | 4.177 | 4,903 | +0.02(+0.42%) |
Jul 06, 2012 | 4.188 | 4.188 | 4.160 | 4.160 | 5,769 | -0.08(-1.96%) |
Jul 02, 2012 | 3.921 | 4.243 | 4.243 | 4.243 | 2,884 | +0.19(+4.62%) |
Jun 29, 2012 | 4.247 | 4.247 | 4.021 | 4.056 | 8,942 | -0.19(-4.49%) |
Jun 28, 2012 | 4.215 | 4.247 | 4.205 | 4.247 | 17,870 | +0.02(+0.41%) |
Jun 27, 2012 | 4.153 | 4.247 | 4.115 | 4.229 | 11,013 | +0.20(+4.90%) |
Jun 26, 2012 | 4.094 | 4.094 | 3.886 | 4.032 | 4,866 | -0.11(-2.60%) |
Jun 25, 2012 | 4.084 | 4.139 | 4.084 | 4.139 | 3,461 | +0.01(+0.34%) |
Jun 22, 2012 | 3.865 | 4.160 | 3.865 | 4.125 | 17,307 | +0.13(+3.21%) |
Jun 21, 2012 | 4.066 | 4.066 | 3.980 | 3.997 | 2,858 | -0.03(-0.82%) |
Jun 19, 2012 | 4.098 | 4.030 | 4.030 | 4.030 | 19,615 | +0.15(+3.89%) |
Jun 18, 2012 | 3.879 | 3.879 | 3.879 | 3.879 | 288 | -0.02(-0.44%) |
Jun 15, 2012 | 3.855 | 3.900 | 3.817 | 3.897 | 2,884 | -0.08(-2.09%) |
Jun 14, 2012 | 3.987 | 4.160 | 3.761 | 3.980 | 5,913 | +0.13(+3.33%) |
Jun 13, 2012 | 3.987 | 3.987 | 3.758 | 3.851 | 2,564 | -0.03(-0.80%) |
Jun 11, 2012 | 3.914 | 3.883 | 3.883 | 3.883 | 28,269 | -0.04(-0.97%) |
Jun 08, 2012 | 3.765 | 3.921 | 3.709 | 3.921 | 9,980 | +0.10(+2.72%) |
Jun 07, 2012 | 3.813 | 3.824 | 3.813 | 3.817 | 4,938 | +0.01(+0.37%) |
Jun 05, 2012 | 3.862 | 3.803 | 3.803 | 3.803 | 44,423 | -0.07(-1.71%) |
Jun 04, 2012 | 3.990 | 3.990 | 3.799 | 3.869 | 23,342 | -0.14(-3.46%) |