Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 5.206 | 5.251 | 5.183 | 5.243 | 359,863 | +0.00(+0.07%) |
Mar 27, 2013 | 5.258 | 5.258 | 5.202 | 5.239 | 220,208 | -0.02(-0.36%) |
Mar 26, 2013 | 5.254 | 5.258 | 5.187 | 5.258 | 424,414 | +0.00(+0.00%) |
Mar 25, 2013 | 5.251 | 5.258 | 5.168 | 5.258 | 686,746 | +0.02(+0.36%) |
Mar 22, 2013 | 5.187 | 5.239 | 5.130 | 5.239 | 1,120,466 | +0.06(+1.09%) |
Mar 21, 2013 | 5.138 | 5.224 | 5.127 | 5.183 | 4,383,914 | -0.21(-3.83%) |
Mar 20, 2013 | 5.333 | 5.438 | 5.333 | 5.390 | 100,628 | +0.05(+0.84%) |
Mar 19, 2013 | 5.356 | 5.390 | 5.345 | 5.345 | 27,184 | -0.08(-1.39%) |
Mar 18, 2013 | 5.337 | 5.420 | 5.337 | 5.420 | 46,195 | +0.08(+1.55%) |
Mar 15, 2013 | 5.381 | 5.390 | 5.300 | 5.337 | 128,504 | -0.05(-0.89%) |
Mar 14, 2013 | 5.363 | 5.386 | 5.337 | 5.385 | 85,009 | +0.05(+0.89%) |
Mar 13, 2013 | 5.367 | 5.367 | 5.310 | 5.337 | 23,379 | -0.03(-0.49%) |
Mar 12, 2013 | 5.258 | 5.363 | 5.258 | 5.363 | 41,631 | +0.13(+2.44%) |
Mar 11, 2013 | 5.262 | 5.311 | 5.224 | 5.236 | 73,779 | -0.05(-0.92%) |
Mar 08, 2013 | 5.341 | 5.363 | 5.236 | 5.284 | 213,341 | -0.03(-0.57%) |
Mar 07, 2013 | 5.314 | 5.352 | 5.284 | 5.314 | 164,063 | -0.02(-0.42%) |
Mar 06, 2013 | 5.352 | 5.352 | 5.288 | 5.337 | 109,414 | -0.00(-0.07%) |
Mar 05, 2013 | 5.363 | 5.367 | 5.296 | 5.341 | 156,618 | +0.04(+0.71%) |
Mar 04, 2013 | 5.386 | 5.390 | 5.296 | 5.303 | 77,780 | -0.09(-1.60%) |
Mar 01, 2013 | 5.299 | 5.423 | 5.296 | 5.390 | 163,203 | +0.06(+1.20%) |
Feb 28, 2013 | 5.262 | 5.341 | 5.239 | 5.326 | 133,861 | +0.04(+0.71%) |
Feb 27, 2013 | 5.228 | 5.322 | 5.228 | 5.288 | 47,960 | +0.06(+1.15%) |
Feb 26, 2013 | 5.299 | 5.333 | 5.228 | 5.228 | 98,900 | -0.14(-2.52%) |
Feb 22, 2013 | 5.333 | 5.371 | 5.314 | 5.363 | 153,578 | +0.06(+1.13%) |
Feb 21, 2013 | 5.333 | 5.348 | 5.224 | 5.303 | 200,811 | -0.02(-0.42%) |
Feb 20, 2013 | 5.333 | 5.363 | 5.262 | 5.326 | 657,961 | +0.02(+0.35%) |
Feb 19, 2013 | 5.243 | 5.341 | 5.239 | 5.307 | 619,472 | +0.07(+1.29%) |
Feb 15, 2013 | 5.221 | 5.243 | 5.202 | 5.239 | 285,762 | +0.02(+0.36%) |
Feb 14, 2013 | 5.236 | 5.236 | 5.130 | 5.221 | 69,857 | -0.02(-0.36%) |
Feb 13, 2013 | 5.239 | 5.247 | 5.220 | 5.239 | 86,758 | +0.03(+0.50%) |
Feb 12, 2013 | 5.239 | 5.239 | 5.164 | 5.213 | 61,358 | -0.01(-0.28%) |
Feb 11, 2013 | 5.239 | 5.243 | 5.202 | 5.228 | 209,896 | +0.01(+0.14%) |
Feb 08, 2013 | 5.198 | 5.228 | 5.145 | 5.221 | 100,340 | +0.04(+0.80%) |
Feb 07, 2013 | 5.213 | 5.239 | 5.115 | 5.179 | 82,498 | -0.03(-0.58%) |
Feb 06, 2013 | 5.223 | 5.247 | 5.063 | 5.209 | 262,800 | +0.14(+2.74%) |
Feb 04, 2013 | 4.991 | 5.082 | 4.991 | 5.070 | 51,395 | +0.11(+2.20%) |
Feb 01, 2013 | 4.995 | 5.082 | 4.961 | 4.961 | 94,323 | -0.03(-0.68%) |
Jan 31, 2013 | 5.067 | 5.067 | 4.976 | 4.995 | 28,188 | -0.05(-0.97%) |
Jan 30, 2013 | 5.049 | 5.051 | 4.980 | 5.044 | 10,783 | +0.02(+0.45%) |
Jan 29, 2013 | 5.025 | 5.033 | 4.999 | 5.022 | 43,612 | +0.03(+0.53%) |
Jan 28, 2013 | 5.048 | 5.048 | 4.973 | 4.995 | 86,170 | -0.02(-0.37%) |
Jan 25, 2013 | 4.980 | 5.014 | 4.958 | 5.014 | 31,694 | +0.09(+1.75%) |
Jan 24, 2013 | 4.954 | 5.010 | 4.894 | 4.928 | 53,719 | -0.06(-1.13%) |
Jan 23, 2013 | 5.025 | 5.033 | 4.931 | 4.984 | 23,180 | -0.04(-0.75%) |
Jan 22, 2013 | 5.033 | 5.033 | 4.995 | 5.022 | 23,230 | +0.01(+0.22%) |
Jan 18, 2013 | 5.082 | 5.082 | 4.976 | 5.010 | 24,498 | -0.02(-0.37%) |
Jan 17, 2013 | 5.029 | 5.067 | 4.939 | 5.029 | 52,380 | -0.02(-0.34%) |
Jan 16, 2013 | 4.991 | 5.048 | 4.969 | 5.046 | 123,786 | +0.05(+1.06%) |
Jan 15, 2013 | 4.931 | 5.006 | 4.931 | 4.993 | 93,141 | +0.07(+1.41%) |
Jan 14, 2013 | 4.983 | 4.991 | 4.924 | 4.924 | 35,664 | -0.05(-0.98%) |
Jan 11, 2013 | 4.886 | 4.988 | 4.883 | 4.973 | 25,911 | +0.06(+1.30%) |
Jan 10, 2013 | 4.905 | 4.931 | 4.883 | 4.909 | 27,338 | +0.05(+1.00%) |
Jan 09, 2013 | 4.924 | 4.954 | 4.860 | 4.860 | 36,753 | -0.06(-1.30%) |
Jan 08, 2013 | 4.920 | 4.928 | 4.890 | 4.924 | 13,027 | +0.02(+0.38%) |
Jan 07, 2013 | 4.958 | 5.022 | 4.905 | 4.905 | 42,472 | -0.08(-1.51%) |
Jan 04, 2013 | 4.890 | 5.025 | 4.890 | 4.980 | 75,128 | +0.09(+1.92%) |
Jan 03, 2013 | 4.901 | 4.901 | 4.826 | 4.886 | 30,070 | -0.03(-0.61%) |
Jan 02, 2013 | 4.864 | 4.916 | 4.800 | 4.916 | 32,727 | +0.17(+3.48%) |
Dec 31, 2012 | 4.818 | 4.830 | 4.751 | 4.751 | 79,841 | -0.06(-1.17%) |
Dec 28, 2012 | 4.815 | 4.815 | 4.792 | 4.807 | 27,559 | -0.04(-0.78%) |
Dec 27, 2012 | 4.886 | 4.886 | 4.789 | 4.845 | 78,302 | -0.07(-1.38%) |
Dec 26, 2012 | 4.826 | 4.939 | 4.819 | 4.913 | 28,356 | +0.04(+0.85%) |
Dec 24, 2012 | 4.871 | 4.879 | 4.819 | 4.871 | 19,897 | -0.03(-0.61%) |
Dec 21, 2012 | 4.837 | 4.914 | 4.819 | 4.901 | 24,916 | +0.02(+0.46%) |
Dec 20, 2012 | 4.909 | 4.909 | 4.815 | 4.879 | 22,250 | +0.05(+1.09%) |
Dec 19, 2012 | 4.853 | 4.939 | 4.811 | 4.826 | 143,183 | -0.06(-1.13%) |
Dec 18, 2012 | 4.819 | 4.883 | 4.796 | 4.882 | 65,778 | +0.07(+1.38%) |
Dec 17, 2012 | 4.792 | 4.830 | 4.789 | 4.815 | 13,533 | +0.03(+0.71%) |
Dec 14, 2012 | 4.807 | 4.841 | 4.781 | 4.781 | 18,406 | -0.07(-1.47%) |
Dec 13, 2012 | 4.837 | 4.853 | 4.815 | 4.853 | 27,264 | +0.06(+1.33%) |
Dec 12, 2012 | 4.826 | 4.849 | 4.789 | 4.789 | 29,343 | -0.05(-1.09%) |
Dec 11, 2012 | 4.807 | 4.841 | 4.770 | 4.841 | 67,069 | +0.08(+1.58%) |
Dec 10, 2012 | 4.804 | 4.807 | 4.766 | 4.766 | 16,550 | -0.04(-0.78%) |
Dec 07, 2012 | 4.781 | 4.807 | 4.781 | 4.804 | 18,419 | +0.02(+0.31%) |
Dec 06, 2012 | 4.849 | 4.856 | 4.777 | 4.789 | 63,190 | -0.06(-1.32%) |
Dec 05, 2012 | 4.875 | 4.898 | 4.853 | 4.853 | 37,323 | -0.02(-0.46%) |
Dec 04, 2012 | 4.860 | 4.901 | 4.860 | 4.875 | 17,490 | +0.03(+0.54%) |
Nov 30, 2012 | 4.807 | 4.856 | 4.807 | 4.849 | 36,527 | +0.05(+1.10%) |
Nov 29, 2012 | 4.822 | 4.853 | 4.789 | 4.796 | 6,850 | -0.02(-0.39%) |
Nov 28, 2012 | 4.830 | 4.856 | 4.777 | 4.815 | 44,597 | +0.00(+0.00%) |
Nov 27, 2012 | 4.792 | 4.856 | 4.706 | 4.815 | 33,654 | +0.00(+0.00%) |
Nov 26, 2012 | 4.777 | 4.826 | 4.714 | 4.815 | 49,123 | +0.04(+0.79%) |
Nov 23, 2012 | 4.789 | 4.826 | 4.700 | 4.777 | 71,960 | -0.02(-0.47%) |
Nov 21, 2012 | 4.766 | 4.841 | 4.766 | 4.800 | 16,111 | +0.02(+0.31%) |
Nov 20, 2012 | 4.732 | 4.785 | 4.661 | 4.785 | 29,277 | +0.06(+1.27%) |
Nov 19, 2012 | 4.695 | 4.822 | 4.657 | 4.725 | 88,838 | +0.03(+0.56%) |
Nov 16, 2012 | 4.721 | 4.800 | 4.646 | 4.699 | 47,861 | -0.06(-1.18%) |
Nov 15, 2012 | 4.638 | 4.766 | 4.638 | 4.755 | 89,232 | +0.12(+2.51%) |
Nov 14, 2012 | 4.792 | 4.792 | 4.590 | 4.638 | 143,372 | -0.15(-3.14%) |
Nov 13, 2012 | 4.860 | 4.913 | 4.762 | 4.789 | 81,013 | -0.10(-2.07%) |
Nov 12, 2012 | 4.939 | 4.939 | 4.826 | 4.890 | 67,532 | -0.03(-0.69%) |
Nov 09, 2012 | 4.901 | 4.965 | 4.837 | 4.924 | 54,600 | -0.03(-0.68%) |
Nov 08, 2012 | 4.980 | 4.980 | 4.856 | 4.958 | 65,794 | +0.03(+0.61%) |
Nov 07, 2012 | 4.920 | 4.928 | 4.890 | 4.928 | 44,656 | -0.00(-0.00%) |
Nov 06, 2012 | 4.969 | 4.976 | 4.890 | 4.928 | 49,121 | +0.02(+0.31%) |
Nov 05, 2012 | 4.943 | 4.984 | 4.913 | 4.913 | 50,415 | -0.08(-1.65%) |
Nov 02, 2012 | 5.029 | 5.029 | 4.924 | 4.995 | 91,516 | +0.02(+0.38%) |
Nov 01, 2012 | 4.935 | 5.006 | 4.886 | 4.976 | 84,509 | +0.06(+1.30%) |
Oct 31, 2012 | 4.928 | 4.954 | 4.830 | 4.913 | 98,301 | +0.04(+0.77%) |
Oct 26, 2012 | 4.901 | 4.875 | 4.875 | 4.875 | 32,216 | +0.02(+0.39%) |
Oct 25, 2012 | 4.807 | 4.856 | 4.781 | 4.856 | 146,706 | +0.01(+0.23%) |
Oct 24, 2012 | 4.901 | 4.935 | 4.811 | 4.845 | 56,845 | -0.03(-0.54%) |
Oct 23, 2012 | 4.868 | 4.901 | 4.807 | 4.871 | 48,956 | -0.05(-0.99%) |
Oct 19, 2012 | 4.890 | 5.010 | 4.845 | 4.920 | 62,804 | +0.04(+0.77%) |
Oct 18, 2012 | 4.943 | 4.943 | 4.830 | 4.883 | 38,343 | -0.03(-0.69%) |
Oct 17, 2012 | 4.830 | 4.920 | 4.807 | 4.916 | 37,637 | +0.03(+0.61%) |
Oct 16, 2012 | 4.931 | 4.935 | 4.849 | 4.886 | 29,857 | +0.03(+0.62%) |
Oct 15, 2012 | 4.905 | 4.905 | 4.856 | 4.856 | 20,781 | -0.03(-0.61%) |
Oct 12, 2012 | 4.886 | 4.935 | 4.830 | 4.886 | 29,492 | +0.01(+0.23%) |
Oct 11, 2012 | 4.920 | 4.920 | 4.875 | 4.875 | 8,091 | -0.00(-0.00%) |
Oct 10, 2012 | 4.913 | 4.913 | 4.815 | 4.875 | 12,521 | -0.03(-0.69%) |
Oct 09, 2012 | 4.931 | 4.931 | 4.864 | 4.909 | 21,188 | +0.01(+0.15%) |
Oct 08, 2012 | 4.792 | 4.928 | 4.774 | 4.901 | 46,101 | +0.10(+2.03%) |
Oct 05, 2012 | 4.931 | 4.943 | 4.774 | 4.804 | 66,499 | -0.04(-0.85%) |
Oct 04, 2012 | 4.901 | 4.928 | 4.781 | 4.845 | 37,123 | -0.05(-1.00%) |
Oct 03, 2012 | 4.875 | 4.931 | 4.785 | 4.894 | 30,488 | +0.06(+1.32%) |
Oct 02, 2012 | 4.826 | 4.913 | 4.785 | 4.830 | 26,287 | +0.00(+0.08%) |
Oct 01, 2012 | 4.777 | 4.871 | 4.777 | 4.826 | 45,207 | +0.07(+1.42%) |
Sep 28, 2012 | 4.774 | 4.785 | 4.751 | 4.759 | 5,085 | +0.00(+0.08%) |
Sep 27, 2012 | 4.755 | 4.796 | 4.751 | 4.755 | 11,653 | -0.01(-0.24%) |
Sep 26, 2012 | 4.732 | 4.826 | 4.732 | 4.766 | 70,456 | -0.02(-0.47%) |
Sep 25, 2012 | 4.732 | 4.796 | 4.699 | 4.789 | 57,521 | +0.09(+1.92%) |
Sep 24, 2012 | 4.702 | 4.751 | 4.695 | 4.699 | 62,812 | -0.03(-0.71%) |
Sep 21, 2012 | 4.684 | 4.744 | 4.676 | 4.732 | 75,381 | +0.01(+0.24%) |
Sep 20, 2012 | 4.770 | 4.770 | 4.702 | 4.721 | 84,109 | -0.07(-1.49%) |
Sep 19, 2012 | 4.744 | 4.811 | 4.702 | 4.792 | 79,551 | +0.02(+0.31%) |
Sep 18, 2012 | 4.800 | 4.826 | 4.716 | 4.777 | 90,076 | -0.07(-1.40%) |
Sep 17, 2012 | 4.864 | 5.006 | 4.807 | 4.845 | 88,830 | +0.00(+0.00%) |
Sep 14, 2012 | 4.740 | 4.901 | 4.740 | 4.845 | 60,503 | -0.03(-0.69%) |
Sep 13, 2012 | 4.830 | 4.883 | 4.736 | 4.879 | 25,142 | +0.08(+1.72%) |
Sep 12, 2012 | 4.826 | 4.898 | 4.762 | 4.796 | 29,745 | -0.06(-1.15%) |
Sep 11, 2012 | 4.879 | 4.883 | 4.845 | 4.852 | 30,475 | +0.01(+0.22%) |
Sep 10, 2012 | 4.845 | 4.898 | 4.721 | 4.841 | 50,322 | -0.01(-0.23%) |
Sep 07, 2012 | 4.913 | 4.913 | 4.740 | 4.853 | 39,962 | -0.04(-0.83%) |
Sep 06, 2012 | 4.879 | 4.898 | 4.792 | 4.893 | 19,939 | +0.01(+0.29%) |
Sep 05, 2012 | 4.826 | 4.898 | 4.826 | 4.879 | 33,052 | +0.00(+0.08%) |
Sep 04, 2012 | 4.744 | 4.875 | 4.744 | 4.875 | 88,004 | +0.17(+3.59%) |
Aug 31, 2012 | 4.796 | 4.796 | 4.657 | 4.706 | 33,753 | +0.03(+0.58%) |
Aug 30, 2012 | 4.661 | 4.815 | 4.650 | 4.679 | 21,561 | -0.05(-0.97%) |
Aug 29, 2012 | 4.710 | 4.776 | 4.665 | 4.725 | 36,024 | +0.06(+1.29%) |
Aug 27, 2012 | 4.650 | 4.725 | 4.650 | 4.665 | 30,826 | +0.06(+1.39%) |
Aug 24, 2012 | 4.635 | 4.667 | 4.582 | 4.601 | 89,208 | -0.02(-0.41%) |
Aug 23, 2012 | 4.676 | 4.676 | 4.522 | 4.620 | 44,570 | -0.03(-0.65%) |
Aug 22, 2012 | 4.586 | 4.691 | 4.586 | 4.650 | 42,592 | +0.01(+0.24%) |
Aug 21, 2012 | 4.627 | 4.742 | 4.571 | 4.638 | 53,418 | -0.02(-0.40%) |
Aug 20, 2012 | 4.665 | 4.691 | 4.642 | 4.657 | 52,028 | -0.02(-0.40%) |
Aug 17, 2012 | 4.684 | 4.804 | 4.661 | 4.676 | 20,427 | -0.02(-0.40%) |
Aug 16, 2012 | 4.638 | 4.803 | 4.638 | 4.695 | 82,395 | -0.05(-0.95%) |
Aug 15, 2012 | 4.747 | 4.841 | 4.665 | 4.740 | 28,595 | +0.03(+0.56%) |
Aug 14, 2012 | 4.732 | 4.804 | 4.657 | 4.714 | 61,832 | -0.02(-0.40%) |
Aug 13, 2012 | 4.770 | 4.819 | 4.605 | 4.732 | 74,772 | -0.06(-1.18%) |
Aug 10, 2012 | 4.759 | 4.841 | 4.747 | 4.789 | 15,014 | +0.06(+1.19%) |
Aug 09, 2012 | 4.695 | 4.822 | 4.609 | 4.732 | 71,332 | -0.03(-0.71%) |
Aug 08, 2012 | 4.481 | 4.860 | 4.481 | 4.766 | 210,396 | +0.02(+0.32%) |
Aug 07, 2012 | 4.657 | 4.770 | 4.653 | 4.751 | 71,973 | +0.06(+1.28%) |
Aug 06, 2012 | 4.668 | 4.706 | 4.665 | 4.691 | 33,265 | +0.05(+0.97%) |
Aug 03, 2012 | 4.642 | 4.676 | 4.567 | 4.646 | 24,242 | -0.05(-0.96%) |
Aug 02, 2012 | 4.680 | 4.706 | 4.657 | 4.691 | 26,761 | -0.02(-0.32%) |
Aug 01, 2012 | 4.672 | 4.706 | 4.571 | 4.706 | 93,298 | +0.08(+1.62%) |
Jul 31, 2012 | 4.537 | 4.672 | 4.533 | 4.631 | 114,374 | +0.03(+0.57%) |
Jul 30, 2012 | 4.616 | 4.620 | 4.544 | 4.605 | 16,454 | -0.01(-0.12%) |
Jul 27, 2012 | 4.526 | 4.614 | 4.526 | 4.610 | 17,878 | +0.03(+0.69%) |
Jul 26, 2012 | 4.582 | 4.582 | 4.511 | 4.578 | 62,734 | -0.02(-0.33%) |
Jul 25, 2012 | 4.537 | 4.612 | 4.533 | 4.593 | 37,059 | +0.03(+0.74%) |
Jul 24, 2012 | 4.511 | 4.620 | 4.475 | 4.560 | 83,997 | +0.02(+0.36%) |
Jul 23, 2012 | 4.552 | 4.563 | 4.533 | 4.543 | 29,192 | +0.03(+0.64%) |
Jul 20, 2012 | 4.563 | 4.616 | 4.514 | 4.514 | 48,692 | -0.06(-1.31%) |
Jul 19, 2012 | 4.613 | 4.613 | 4.518 | 4.575 | 29,916 | +0.02(+0.54%) |
Jul 18, 2012 | 4.530 | 4.620 | 4.526 | 4.550 | 34,256 | +0.01(+0.21%) |
Jul 17, 2012 | 4.545 | 4.620 | 4.511 | 4.541 | 38,077 | -0.00(-0.08%) |
Jul 16, 2012 | 4.545 | 4.582 | 4.507 | 4.545 | 31,114 | +0.04(+0.83%) |
Jul 13, 2012 | 4.582 | 4.605 | 4.488 | 4.507 | 39,123 | -0.01(-0.25%) |
Jul 12, 2012 | 4.522 | 4.578 | 4.488 | 4.518 | 26,372 | -0.03(-0.58%) |
Jul 11, 2012 | 4.545 | 4.545 | 4.507 | 4.545 | 68,163 | +0.03(+0.75%) |
Jul 10, 2012 | 4.477 | 4.526 | 4.469 | 4.511 | 61,539 | +0.03(+0.59%) |
Jul 09, 2012 | 4.432 | 4.545 | 4.432 | 4.484 | 58,642 | +0.03(+0.76%) |
Jul 06, 2012 | 4.469 | 4.513 | 4.439 | 4.451 | 12,340 | -0.04(-0.84%) |
Jul 05, 2012 | 4.514 | 4.582 | 4.484 | 4.488 | 27,693 | +0.00(+0.00%) |
Jul 03, 2012 | 4.496 | 4.608 | 4.484 | 4.488 | 61,206 | +0.00(+0.00%) |
Jul 02, 2012 | 4.477 | 4.499 | 4.439 | 4.488 | 107,984 | +0.02(+0.42%) |
Jun 29, 2012 | 4.469 | 4.499 | 4.432 | 4.469 | 44,706 | +0.01(+0.19%) |
Jun 28, 2012 | 4.451 | 4.469 | 4.444 | 4.461 | 7,215 | -0.00(-0.11%) |
Jun 27, 2012 | 4.473 | 4.473 | 4.432 | 4.466 | 27,235 | -0.00(-0.08%) |
Jun 26, 2012 | 4.466 | 4.469 | 4.432 | 4.469 | 54,856 | +0.00(+0.08%) |
Jun 25, 2012 | 4.458 | 4.466 | 4.417 | 4.466 | 22,746 | -0.00(-0.08%) |
Jun 22, 2012 | 4.463 | 4.469 | 4.432 | 4.469 | 18,746 | +0.00(+0.08%) |
Jun 21, 2012 | 4.469 | 4.469 | 4.402 | 4.466 | 144,195 | +0.00(+0.10%) |
Jun 20, 2012 | 4.477 | 4.477 | 4.432 | 4.461 | 67,801 | -0.01(-0.18%) |
Jun 19, 2012 | 4.469 | 4.469 | 4.376 | 4.469 | 100,183 | +0.01(+0.15%) |
Jun 18, 2012 | 4.469 | 4.469 | 4.432 | 4.463 | 12,828 | +0.03(+0.65%) |
Jun 15, 2012 | 4.421 | 4.488 | 4.327 | 4.434 | 37,709 | +0.02(+0.47%) |
Jun 14, 2012 | 4.462 | 4.469 | 4.413 | 4.413 | 20,741 | -0.05(-1.18%) |
Jun 13, 2012 | 4.454 | 4.469 | 4.413 | 4.466 | 18,166 | +0.00(+0.00%) |
Jun 12, 2012 | 4.439 | 4.469 | 4.398 | 4.466 | 31,021 | +0.05(+1.06%) |
Jun 11, 2012 | 4.436 | 4.439 | 4.413 | 4.419 | 12,375 | +0.03(+0.64%) |
Jun 08, 2012 | 4.421 | 4.451 | 4.391 | 4.391 | 8,554 | -0.02(-0.43%) |
Jun 07, 2012 | 4.477 | 4.484 | 4.409 | 4.409 | 11,448 | -0.06(-1.27%) |
Jun 06, 2012 | 4.428 | 4.469 | 4.376 | 4.466 | 28,563 | +0.05(+1.11%) |
Jun 05, 2012 | 4.387 | 4.417 | 4.361 | 4.417 | 56,246 | +0.09(+1.99%) |
Jun 04, 2012 | 4.364 | 4.394 | 4.289 | 4.330 | 42,174 | -0.03(-0.60%) |
Jun 01, 2012 | 4.391 | 4.394 | 4.349 | 4.357 | 42,496 | -0.03(-0.69%) |
May 31, 2012 | 4.353 | 4.394 | 4.349 | 4.387 | 13,954 | +0.00(+0.09%) |
May 30, 2012 | 4.376 | 4.394 | 4.336 | 4.383 | 24,798 | -0.00(-0.02%) |
May 29, 2012 | 4.391 | 4.409 | 4.342 | 4.384 | 72,415 | +0.00(+0.02%) |
May 25, 2012 | 4.361 | 4.387 | 4.353 | 4.383 | 5,516 | +0.06(+1.39%) |
May 24, 2012 | 4.323 | 4.353 | 4.319 | 4.323 | 18,209 | -0.03(-0.78%) |
May 23, 2012 | 4.345 | 4.361 | 4.300 | 4.357 | 31,721 | +0.03(+0.78%) |
May 22, 2012 | 4.304 | 4.425 | 4.291 | 4.323 | 33,556 | +0.02(+0.44%) |
May 21, 2012 | 4.428 | 4.492 | 4.289 | 4.304 | 54,755 | -0.09(-2.06%) |
May 18, 2012 | 4.484 | 4.484 | 4.364 | 4.395 | 232,631 | -0.04(-0.84%) |
May 17, 2012 | 4.439 | 4.473 | 4.417 | 4.432 | 50,734 | -0.03(-0.72%) |
May 16, 2012 | 4.473 | 4.473 | 4.398 | 4.464 | 95,702 | -0.01(-0.12%) |
May 15, 2012 | 4.481 | 4.503 | 4.432 | 4.469 | 46,016 | -0.00(-0.08%) |
May 14, 2012 | 4.447 | 4.473 | 4.421 | 4.473 | 10,927 | -0.01(-0.17%) |
May 11, 2012 | 4.458 | 4.499 | 4.413 | 4.481 | 84,341 | +0.05(+1.19%) |
May 10, 2012 | 4.499 | 4.499 | 4.413 | 4.428 | 34,857 | -0.04(-0.92%) |
May 09, 2012 | 4.439 | 4.488 | 4.376 | 4.469 | 25,275 | +0.00(+0.00%) |
May 08, 2012 | 4.398 | 4.469 | 4.398 | 4.469 | 31,338 | +0.04(+0.85%) |
May 07, 2012 | 4.354 | 4.432 | 4.334 | 4.432 | 91,527 | +0.02(+0.51%) |
May 04, 2012 | 4.391 | 4.413 | 4.345 | 4.409 | 34,772 | +0.01(+0.26%) |
May 03, 2012 | 4.417 | 4.443 | 4.319 | 4.398 | 32,991 | -0.04(-0.93%) |
May 02, 2012 | 4.387 | 4.443 | 4.387 | 4.439 | 16,513 | +0.01(+0.25%) |
May 01, 2012 | 4.436 | 4.447 | 4.363 | 4.428 | 36,801 | +0.01(+0.17%) |
Apr 30, 2012 | 4.282 | 4.439 | 4.270 | 4.421 | 108,860 | +0.04(+0.94%) |
Apr 27, 2012 | 4.357 | 4.379 | 4.285 | 4.379 | 34,187 | +0.04(+0.86%) |
Apr 26, 2012 | 4.357 | 4.368 | 4.297 | 4.342 | 19,465 | -0.04(-0.94%) |
Apr 25, 2012 | 4.327 | 4.383 | 4.240 | 4.383 | 24,974 | +0.03(+0.60%) |
Apr 24, 2012 | 4.357 | 4.383 | 4.285 | 4.357 | 25,946 | +0.02(+0.43%) |
Apr 23, 2012 | 4.338 | 4.372 | 4.297 | 4.338 | 8,203 | -0.02(-0.43%) |
Apr 20, 2012 | 4.345 | 4.372 | 4.293 | 4.357 | 6,134 | +0.04(+0.87%) |
Apr 19, 2012 | 4.364 | 4.435 | 4.315 | 4.319 | 39,866 | -0.08(-1.71%) |
Apr 18, 2012 | 4.439 | 4.439 | 4.327 | 4.394 | 22,312 | +0.01(+0.26%) |
Apr 17, 2012 | 4.417 | 4.417 | 4.342 | 4.383 | 34,924 | -0.02(-0.43%) |
Apr 16, 2012 | 4.334 | 4.462 | 4.334 | 4.402 | 39,932 | -0.02(-0.41%) |
Apr 13, 2012 | 4.447 | 4.462 | 4.410 | 4.420 | 4,840 | -0.03(-0.69%) |
Apr 12, 2012 | 4.394 | 4.451 | 4.376 | 4.451 | 21,310 | +0.07(+1.63%) |
Apr 11, 2012 | 4.406 | 4.413 | 4.375 | 4.379 | 31,439 | -0.02(-0.34%) |
Apr 10, 2012 | 4.413 | 4.413 | 4.353 | 4.394 | 31,226 | -0.03(-0.76%) |
Apr 09, 2012 | 4.358 | 4.428 | 4.358 | 4.428 | 3,538 | +0.00(+0.08%) |
Apr 05, 2012 | 4.432 | 4.432 | 4.368 | 4.424 | 17,359 | +0.05(+1.12%) |
Apr 04, 2012 | 4.406 | 4.432 | 4.357 | 4.376 | 17,857 | -0.05(-1.08%) |
Apr 03, 2012 | 4.462 | 4.507 | 4.409 | 4.423 | 18,206 | -0.02(-0.53%) |