Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.874 | 4.881 | 4.848 | 4.870 | 721,502 | +0.00(+0.08%) |
Apr 29, 2013 | 4.829 | 4.874 | 4.829 | 4.866 | 454,328 | +0.04(+0.77%) |
Apr 26, 2013 | 4.840 | 4.844 | 4.829 | 4.829 | 439,467 | -0.01(-0.31%) |
Apr 25, 2013 | 4.840 | 4.859 | 4.826 | 4.844 | 573,723 | +0.03(+0.54%) |
Apr 24, 2013 | 4.807 | 4.833 | 4.796 | 4.818 | 433,451 | +0.01(+0.15%) |
Apr 23, 2013 | 4.833 | 4.833 | 4.803 | 4.811 | 760,842 | +0.04(+0.77%) |
Apr 22, 2013 | 4.822 | 4.822 | 4.759 | 4.774 | 568,264 | +0.01(+0.31%) |
Apr 19, 2013 | 4.763 | 4.781 | 4.741 | 4.759 | 577,666 | +0.02(+0.32%) |
Apr 18, 2013 | 4.770 | 4.781 | 4.737 | 4.744 | 880,159 | -0.01(-0.31%) |
Apr 17, 2013 | 4.795 | 4.799 | 4.755 | 4.759 | 683,233 | -0.05(-1.14%) |
Apr 16, 2013 | 4.799 | 4.817 | 4.788 | 4.814 | 564,845 | +0.05(+1.15%) |
Apr 15, 2013 | 4.817 | 4.817 | 4.759 | 4.759 | 586,259 | -0.07(-1.44%) |
Apr 12, 2013 | 4.828 | 4.836 | 4.799 | 4.828 | 638,550 | +0.00(+0.00%) |
Apr 11, 2013 | 4.828 | 4.847 | 4.817 | 4.828 | 427,356 | +0.00(+0.00%) |
Apr 10, 2013 | 4.795 | 4.850 | 4.795 | 4.828 | 591,673 | +0.03(+0.69%) |
Apr 09, 2013 | 4.799 | 4.810 | 4.781 | 4.795 | 530,723 | +0.01(+0.23%) |
Apr 08, 2013 | 4.762 | 4.792 | 4.744 | 4.784 | 745,258 | +0.02(+0.46%) |
Apr 05, 2013 | 4.744 | 4.773 | 4.711 | 4.762 | 936,004 | +0.01(+0.15%) |
Apr 04, 2013 | 4.751 | 4.766 | 4.751 | 4.755 | 531,755 | +0.02(+0.46%) |
Apr 03, 2013 | 4.759 | 4.773 | 4.733 | 4.733 | 992,878 | -0.04(-0.92%) |
Apr 02, 2013 | 4.777 | 4.795 | 4.762 | 4.777 | 970,022 | +0.00(+0.00%) |
Apr 01, 2013 | 4.799 | 4.814 | 4.766 | 4.777 | 399,829 | -0.01(-0.31%) |
Mar 28, 2013 | 4.810 | 4.810 | 4.792 | 4.792 | 808,141 | -0.00(-0.08%) |
Mar 27, 2013 | 4.781 | 4.795 | 4.770 | 4.795 | 364,184 | -0.01(-0.15%) |
Mar 26, 2013 | 4.795 | 4.810 | 4.784 | 4.803 | 521,248 | +0.02(+0.46%) |
Mar 25, 2013 | 4.799 | 4.810 | 4.766 | 4.781 | 650,643 | -0.01(-0.23%) |
Mar 22, 2013 | 4.770 | 4.792 | 4.766 | 4.792 | 592,399 | +0.02(+0.38%) |
Mar 21, 2013 | 4.759 | 4.773 | 4.744 | 4.773 | 579,443 | +0.00(+0.08%) |
Mar 20, 2013 | 4.759 | 4.777 | 4.744 | 4.770 | 453,351 | +0.03(+0.70%) |
Mar 19, 2013 | 4.762 | 4.766 | 4.717 | 4.737 | 557,668 | -0.01(-0.23%) |
Mar 18, 2013 | 4.733 | 4.758 | 4.715 | 4.747 | 686,843 | +0.00(+0.00%) |
Mar 15, 2013 | 4.733 | 4.758 | 4.715 | 4.747 | 560,185 | +0.00(+0.08%) |
Mar 14, 2013 | 4.737 | 4.755 | 4.729 | 4.744 | 726,217 | +0.03(+0.62%) |
Mar 13, 2013 | 4.718 | 4.726 | 4.704 | 4.715 | 462,814 | +0.01(+0.15%) |
Mar 12, 2013 | 4.715 | 4.722 | 4.707 | 4.707 | 484,145 | -0.01(-0.31%) |
Mar 11, 2013 | 4.729 | 4.729 | 4.707 | 4.722 | 959,915 | +0.00(+0.00%) |
Mar 08, 2013 | 4.729 | 4.733 | 4.718 | 4.722 | 982,837 | +0.00(+0.00%) |
Mar 07, 2013 | 4.729 | 4.740 | 4.718 | 4.722 | 548,366 | -0.02(-0.38%) |
Mar 06, 2013 | 4.755 | 4.755 | 4.729 | 4.740 | 586,721 | -0.00(-0.08%) |
Mar 05, 2013 | 4.649 | 4.744 | 4.700 | 4.744 | 711,794 | +0.04(+0.93%) |
Mar 04, 2013 | 4.678 | 4.711 | 4.675 | 4.700 | 514,990 | +0.00(+0.00%) |
Mar 01, 2013 | 4.660 | 4.700 | 4.657 | 4.700 | 628,532 | +0.01(+0.31%) |
Feb 28, 2013 | 4.693 | 4.704 | 4.680 | 4.686 | 683,685 | -0.01(-0.15%) |
Feb 27, 2013 | 4.628 | 4.693 | 4.628 | 4.693 | 364,025 | +0.05(+1.17%) |
Feb 26, 2013 | 4.646 | 4.646 | 4.617 | 4.638 | 415,932 | -0.03(-0.62%) |
Feb 22, 2013 | 4.664 | 4.682 | 4.657 | 4.668 | 441,378 | +0.02(+0.39%) |
Feb 21, 2013 | 4.657 | 4.660 | 4.635 | 4.649 | 529,077 | -0.01(-0.31%) |
Feb 20, 2013 | 4.747 | 4.747 | 4.657 | 4.664 | 805,847 | -0.07(-1.46%) |
Feb 19, 2013 | 4.751 | 4.755 | 4.726 | 4.733 | 633,177 | +0.03(+0.55%) |
Feb 15, 2013 | 4.700 | 4.707 | 4.682 | 4.707 | 550,574 | +0.02(+0.38%) |
Feb 14, 2013 | 4.668 | 4.693 | 4.664 | 4.689 | 578,513 | +0.01(+0.23%) |
Feb 13, 2013 | 4.689 | 4.704 | 4.675 | 4.678 | 726,551 | -0.02(-0.38%) |
Feb 12, 2013 | 4.693 | 4.700 | 4.671 | 4.696 | 832,415 | +0.01(+0.15%) |
Feb 11, 2013 | 4.700 | 4.700 | 4.668 | 4.689 | 394,640 | +0.00(+0.08%) |
Feb 08, 2013 | 4.682 | 4.704 | 4.675 | 4.686 | 711,171 | +0.01(+0.15%) |
Feb 07, 2013 | 4.678 | 4.682 | 4.653 | 4.678 | 432,443 | -0.01(-0.15%) |
Feb 06, 2013 | 4.664 | 4.689 | 4.653 | 4.686 | 490,669 | +0.06(+1.32%) |
Feb 04, 2013 | 4.711 | 4.711 | 4.570 | 4.624 | 765,473 | -0.05(-1.00%) |
Feb 01, 2013 | 4.678 | 4.693 | 4.668 | 4.671 | 684,385 | +0.02(+0.46%) |
Jan 31, 2013 | 4.678 | 4.686 | 4.639 | 4.650 | 682,877 | -0.01(-0.23%) |
Jan 30, 2013 | 4.682 | 4.689 | 4.660 | 4.660 | 618,327 | -0.02(-0.46%) |
Jan 29, 2013 | 4.675 | 4.689 | 4.660 | 4.682 | 579,901 | +0.01(+0.23%) |
Jan 28, 2013 | 4.682 | 4.718 | 4.650 | 4.671 | 557,827 | -0.01(-0.15%) |
Jan 25, 2013 | 4.689 | 4.693 | 4.657 | 4.678 | 638,946 | +0.01(+0.31%) |
Jan 24, 2013 | 4.664 | 4.693 | 4.653 | 4.664 | 666,820 | +0.00(+0.00%) |
Jan 23, 2013 | 4.668 | 4.678 | 4.646 | 4.664 | 662,525 | +0.01(+0.15%) |
Jan 22, 2013 | 4.646 | 4.668 | 4.628 | 4.657 | 1,036,890 | +0.03(+0.63%) |
Jan 18, 2013 | 4.617 | 4.635 | 4.606 | 4.628 | 896,383 | +0.02(+0.47%) |
Jan 17, 2013 | 4.617 | 4.621 | 4.606 | 4.606 | 626,963 | +0.02(+0.47%) |
Jan 16, 2013 | 4.596 | 4.596 | 4.560 | 4.585 | 564,197 | -0.01(-0.16%) |
Jan 15, 2013 | 4.592 | 4.599 | 4.567 | 4.592 | 703,570 | -0.01(-0.16%) |
Jan 14, 2013 | 4.617 | 4.621 | 4.588 | 4.599 | 534,122 | -0.02(-0.39%) |
Jan 11, 2013 | 4.617 | 4.621 | 4.585 | 4.617 | 572,039 | +0.02(+0.39%) |
Jan 10, 2013 | 4.578 | 4.613 | 4.578 | 4.599 | 704,586 | +0.03(+0.62%) |
Jan 09, 2013 | 4.596 | 4.599 | 4.571 | 4.571 | 843,721 | -0.00(-0.08%) |
Jan 08, 2013 | 4.585 | 4.592 | 4.563 | 4.574 | 490,288 | -0.01(-0.23%) |
Jan 07, 2013 | 4.581 | 4.592 | 4.556 | 4.585 | 899,587 | +0.00(+0.08%) |
Jan 04, 2013 | 4.524 | 4.592 | 4.524 | 4.581 | 650,342 | +0.04(+0.79%) |
Jan 03, 2013 | 4.538 | 4.553 | 4.510 | 4.546 | 1,256,269 | -0.02(-0.39%) |
Jan 02, 2013 | 4.517 | 4.563 | 4.463 | 4.563 | 960,429 | +0.10(+2.24%) |
Dec 31, 2012 | 4.406 | 4.463 | 4.403 | 4.463 | 1,284,367 | +0.07(+1.63%) |
Dec 28, 2012 | 4.385 | 4.421 | 4.353 | 4.392 | 986,183 | -0.01(-0.16%) |
Dec 27, 2012 | 4.410 | 4.424 | 4.353 | 4.399 | 620,718 | -0.00(-0.08%) |
Dec 26, 2012 | 4.413 | 4.449 | 4.403 | 4.403 | 854,041 | -0.01(-0.32%) |
Dec 24, 2012 | 4.435 | 4.449 | 4.410 | 4.417 | 380,842 | -0.01(-0.16%) |
Dec 21, 2012 | 4.442 | 4.471 | 4.413 | 4.424 | 766,314 | -0.05(-1.20%) |
Dec 20, 2012 | 4.456 | 4.499 | 4.456 | 4.478 | 926,797 | +0.02(+0.34%) |
Dec 19, 2012 | 4.553 | 4.553 | 4.463 | 4.463 | 1,083,840 | -0.00(-0.08%) |
Dec 18, 2012 | 4.445 | 4.470 | 4.417 | 4.466 | 727,403 | +0.03(+0.71%) |
Dec 17, 2012 | 4.386 | 4.435 | 4.386 | 4.435 | 726,337 | +0.05(+1.19%) |
Dec 14, 2012 | 4.362 | 4.403 | 4.362 | 4.383 | 620,743 | +0.01(+0.16%) |
Dec 13, 2012 | 4.372 | 4.396 | 4.362 | 4.376 | 855,132 | -0.01(-0.24%) |
Dec 12, 2012 | 4.369 | 4.417 | 4.268 | 4.386 | 830,965 | +0.01(+0.24%) |
Dec 11, 2012 | 4.372 | 4.400 | 4.369 | 4.376 | 680,463 | +0.01(+0.24%) |
Dec 10, 2012 | 4.362 | 4.372 | 4.355 | 4.365 | 651,115 | -0.01(-0.24%) |
Dec 07, 2012 | 4.379 | 4.386 | 4.365 | 4.376 | 617,051 | -0.01(-0.16%) |
Dec 06, 2012 | 4.400 | 4.400 | 4.369 | 4.383 | 638,562 | -0.01(-0.32%) |
Dec 05, 2012 | 4.407 | 4.414 | 4.386 | 4.396 | 618,647 | -0.00(-0.08%) |
Dec 04, 2012 | 4.396 | 4.410 | 4.390 | 4.400 | 564,864 | -0.03(-0.78%) |
Nov 30, 2012 | 4.442 | 4.451 | 4.417 | 4.435 | 796,976 | -0.02(-0.39%) |
Nov 29, 2012 | 4.435 | 4.452 | 4.400 | 4.452 | 1,133,946 | +0.01(+0.31%) |
Nov 28, 2012 | 4.393 | 4.438 | 4.365 | 4.438 | 818,110 | +0.04(+0.87%) |
Nov 27, 2012 | 4.407 | 4.435 | 4.393 | 4.400 | 967,557 | -0.01(-0.24%) |
Nov 26, 2012 | 4.414 | 4.421 | 4.396 | 4.410 | 497,876 | -0.02(-0.39%) |
Nov 23, 2012 | 4.390 | 4.435 | 4.390 | 4.428 | 261,756 | +0.05(+1.03%) |
Nov 21, 2012 | 4.386 | 4.386 | 4.355 | 4.383 | 381,987 | +0.01(+0.32%) |
Nov 20, 2012 | 4.341 | 4.376 | 4.334 | 4.369 | 643,159 | +0.03(+0.72%) |
Nov 19, 2012 | 4.310 | 4.355 | 4.271 | 4.337 | 954,933 | +0.10(+2.47%) |
Nov 16, 2012 | 4.097 | 4.243 | 4.094 | 4.233 | 1,445,406 | +0.13(+3.22%) |
Nov 15, 2012 | 4.209 | 4.209 | 4.017 | 4.101 | 1,660,277 | -0.08(-1.99%) |
Nov 14, 2012 | 4.303 | 4.313 | 4.184 | 4.184 | 845,483 | -0.11(-2.59%) |
Nov 13, 2012 | 4.306 | 4.330 | 4.278 | 4.296 | 604,436 | -0.02(-0.56%) |
Nov 12, 2012 | 4.320 | 4.327 | 4.306 | 4.320 | 557,064 | +0.01(+0.32%) |
Nov 09, 2012 | 4.316 | 4.320 | 4.292 | 4.306 | 526,221 | -0.03(-0.64%) |
Nov 08, 2012 | 4.369 | 4.376 | 4.330 | 4.334 | 596,345 | -0.04(-0.88%) |
Nov 07, 2012 | 4.393 | 4.393 | 4.341 | 4.372 | 647,138 | -0.05(-1.10%) |
Nov 06, 2012 | 4.424 | 4.442 | 4.421 | 4.421 | 788,989 | +0.01(+0.24%) |
Nov 05, 2012 | 4.417 | 4.424 | 4.400 | 4.410 | 535,642 | -0.02(-0.47%) |
Nov 02, 2012 | 4.470 | 4.470 | 4.424 | 4.431 | 384,807 | -0.01(-0.16%) |
Nov 01, 2012 | 4.417 | 4.459 | 4.414 | 4.438 | 500,438 | +0.04(+0.95%) |
Oct 31, 2012 | 4.414 | 4.431 | 4.376 | 4.396 | 662,365 | -0.02(-0.39%) |
Oct 26, 2012 | 4.414 | 4.414 | 4.414 | 4.414 | 284,914 | +0.00(+0.00%) |
Oct 25, 2012 | 4.431 | 4.431 | 4.403 | 4.414 | 392,460 | +0.01(+0.32%) |
Oct 24, 2012 | 4.428 | 4.431 | 4.396 | 4.400 | 279,739 | -0.01(-0.32%) |
Oct 23, 2012 | 4.428 | 4.435 | 4.410 | 4.414 | 552,159 | -0.05(-1.09%) |
Oct 19, 2012 | 4.529 | 4.529 | 4.460 | 4.463 | 582,798 | -0.07(-1.54%) |
Oct 18, 2012 | 4.539 | 4.553 | 4.527 | 4.532 | 516,937 | -0.01(-0.15%) |
Oct 17, 2012 | 4.529 | 4.556 | 4.522 | 4.539 | 568,041 | +0.02(+0.46%) |
Oct 16, 2012 | 4.497 | 4.529 | 4.497 | 4.518 | 696,629 | +0.03(+0.62%) |
Oct 15, 2012 | 4.501 | 4.505 | 4.476 | 4.490 | 667,531 | -0.01(-0.31%) |
Oct 12, 2012 | 4.522 | 4.522 | 4.501 | 4.504 | 412,514 | -0.00(-0.08%) |
Oct 11, 2012 | 4.515 | 4.525 | 4.494 | 4.508 | 481,244 | -0.01(-0.15%) |
Oct 10, 2012 | 4.539 | 4.543 | 4.487 | 4.515 | 618,161 | -0.03(-0.69%) |
Oct 09, 2012 | 4.567 | 4.570 | 4.536 | 4.546 | 531,738 | -0.02(-0.46%) |
Oct 08, 2012 | 4.553 | 4.581 | 4.550 | 4.567 | 525,637 | +0.00(+0.08%) |
Oct 05, 2012 | 4.563 | 4.584 | 4.560 | 4.563 | 468,712 | +0.01(+0.31%) |
Oct 04, 2012 | 4.518 | 4.553 | 4.518 | 4.550 | 629,221 | +0.03(+0.62%) |
Oct 03, 2012 | 4.522 | 4.529 | 4.504 | 4.522 | 735,327 | +0.01(+0.15%) |
Oct 02, 2012 | 4.522 | 4.532 | 4.504 | 4.515 | 717,401 | -0.00(-0.08%) |
Oct 01, 2012 | 4.539 | 4.556 | 4.511 | 4.518 | 898,289 | -0.01(-0.15%) |
Sep 28, 2012 | 4.543 | 4.567 | 4.525 | 4.525 | 804,066 | -0.02(-0.54%) |
Sep 27, 2012 | 4.518 | 4.550 | 4.504 | 4.550 | 635,742 | +0.04(+0.93%) |
Sep 26, 2012 | 4.525 | 4.529 | 4.494 | 4.508 | 513,378 | -0.03(-0.61%) |
Sep 25, 2012 | 4.577 | 4.598 | 4.532 | 4.536 | 680,759 | -0.02(-0.46%) |
Sep 24, 2012 | 4.550 | 4.563 | 4.539 | 4.556 | 407,390 | -0.00(-0.08%) |
Sep 21, 2012 | 4.570 | 4.574 | 4.550 | 4.560 | 385,192 | +0.01(+0.31%) |
Sep 20, 2012 | 4.525 | 4.546 | 4.515 | 4.546 | 633,968 | +0.00(+0.08%) |
Sep 19, 2012 | 4.546 | 4.570 | 4.529 | 4.543 | 752,048 | +0.01(+0.25%) |
Sep 18, 2012 | 4.504 | 4.542 | 4.504 | 4.531 | 757,403 | +0.03(+0.60%) |
Sep 17, 2012 | 4.511 | 4.528 | 4.504 | 4.504 | 367,836 | -0.02(-0.37%) |
Sep 14, 2012 | 4.531 | 4.545 | 4.518 | 4.521 | 896,813 | +0.01(+0.23%) |
Sep 13, 2012 | 4.474 | 4.511 | 4.468 | 4.511 | 765,407 | +0.04(+0.83%) |
Sep 12, 2012 | 4.457 | 4.477 | 4.447 | 4.474 | 729,661 | +0.02(+0.53%) |
Sep 11, 2012 | 4.416 | 4.450 | 4.409 | 4.450 | 704,314 | +0.03(+0.61%) |
Sep 10, 2012 | 4.433 | 4.443 | 4.413 | 4.423 | 437,680 | -0.02(-0.38%) |
Sep 07, 2012 | 4.460 | 4.460 | 4.433 | 4.440 | 530,229 | -0.01(-0.30%) |
Sep 06, 2012 | 4.413 | 4.460 | 4.413 | 4.453 | 685,180 | +0.05(+1.16%) |
Sep 05, 2012 | 4.399 | 4.409 | 4.386 | 4.402 | 400,065 | +0.00(+0.00%) |
Sep 04, 2012 | 4.399 | 4.416 | 4.383 | 4.402 | 518,568 | +0.01(+0.23%) |
Aug 31, 2012 | 4.399 | 4.406 | 4.375 | 4.392 | 490,759 | +0.00(+0.08%) |
Aug 30, 2012 | 4.382 | 4.399 | 4.369 | 4.389 | 457,092 | -0.01(-0.15%) |
Aug 29, 2012 | 4.392 | 4.409 | 4.392 | 4.396 | 304,529 | +0.01(+0.15%) |
Aug 27, 2012 | 4.402 | 4.409 | 4.386 | 4.389 | 636,653 | -0.01(-0.23%) |
Aug 24, 2012 | 4.369 | 4.406 | 4.369 | 4.399 | 387,826 | +0.02(+0.39%) |
Aug 23, 2012 | 4.416 | 4.416 | 4.369 | 4.382 | 500,804 | -0.03(-0.77%) |
Aug 22, 2012 | 4.396 | 4.416 | 4.375 | 4.416 | 359,033 | +0.01(+0.15%) |
Aug 21, 2012 | 4.402 | 4.426 | 4.396 | 4.409 | 545,201 | +0.01(+0.15%) |
Aug 20, 2012 | 4.413 | 4.413 | 4.386 | 4.402 | 538,331 | -0.01(-0.31%) |
Aug 17, 2012 | 4.409 | 4.416 | 4.402 | 4.416 | 407,745 | +0.01(+0.23%) |
Aug 16, 2012 | 4.416 | 4.419 | 4.402 | 4.406 | 511,737 | -0.00(-0.08%) |
Aug 15, 2012 | 4.413 | 4.416 | 4.402 | 4.409 | 326,574 | +0.00(+0.08%) |
Aug 14, 2012 | 4.406 | 4.436 | 4.399 | 4.406 | 532,352 | +0.00(+0.00%) |
Aug 13, 2012 | 4.396 | 4.406 | 4.386 | 4.406 | 400,059 | +0.01(+0.15%) |
Aug 10, 2012 | 4.375 | 4.399 | 4.369 | 4.399 | 244,639 | +0.01(+0.23%) |
Aug 09, 2012 | 4.358 | 4.396 | 4.358 | 4.389 | 512,259 | +0.03(+0.70%) |
Aug 08, 2012 | 4.335 | 4.365 | 4.335 | 4.358 | 304,609 | +0.01(+0.23%) |
Aug 07, 2012 | 4.345 | 4.365 | 4.342 | 4.348 | 436,695 | +0.01(+0.23%) |
Aug 06, 2012 | 4.352 | 4.355 | 4.338 | 4.338 | 549,443 | -0.00(-0.08%) |
Aug 03, 2012 | 4.345 | 4.350 | 4.324 | 4.341 | 415,874 | +0.04(+0.87%) |
Aug 02, 2012 | 4.307 | 4.314 | 4.284 | 4.304 | 487,498 | -0.02(-0.47%) |
Aug 01, 2012 | 4.331 | 4.335 | 4.311 | 4.324 | 311,078 | +0.01(+0.31%) |
Jul 31, 2012 | 4.321 | 4.331 | 4.301 | 4.311 | 436,100 | -0.00(-0.08%) |
Jul 30, 2012 | 4.338 | 4.343 | 4.307 | 4.314 | 407,235 | -0.01(-0.31%) |
Jul 27, 2012 | 4.307 | 4.335 | 4.301 | 4.328 | 620,410 | +0.03(+0.79%) |
Jul 26, 2012 | 4.294 | 4.304 | 4.284 | 4.294 | 432,977 | +0.04(+0.96%) |
Jul 25, 2012 | 4.263 | 4.267 | 4.243 | 4.253 | 427,918 | +0.01(+0.16%) |
Jul 24, 2012 | 4.274 | 4.280 | 4.233 | 4.246 | 573,071 | -0.02(-0.48%) |
Jul 23, 2012 | 4.253 | 4.274 | 4.229 | 4.267 | 572,614 | -0.01(-0.32%) |
Jul 20, 2012 | 4.280 | 4.294 | 4.246 | 4.280 | 543,942 | -0.01(-0.32%) |
Jul 19, 2012 | 4.274 | 4.297 | 4.274 | 4.294 | 647,113 | +0.02(+0.48%) |
Jul 18, 2012 | 4.250 | 4.274 | 4.246 | 4.274 | 375,036 | +0.02(+0.56%) |
Jul 17, 2012 | 4.250 | 4.263 | 4.233 | 4.250 | 572,390 | +0.00(+0.08%) |
Jul 16, 2012 | 4.246 | 4.257 | 4.233 | 4.246 | 299,473 | -0.00(-0.08%) |
Jul 13, 2012 | 4.240 | 4.253 | 4.229 | 4.250 | 573,729 | +0.02(+0.56%) |
Jul 12, 2012 | 4.196 | 4.229 | 4.185 | 4.226 | 399,667 | +0.01(+0.32%) |
Jul 11, 2012 | 4.202 | 4.223 | 4.192 | 4.213 | 383,893 | +0.01(+0.24%) |
Jul 10, 2012 | 4.226 | 4.240 | 4.196 | 4.202 | 592,504 | -0.02(-0.48%) |
Jul 09, 2012 | 4.196 | 4.223 | 4.196 | 4.223 | 491,930 | +0.02(+0.40%) |
Jul 06, 2012 | 4.192 | 4.213 | 4.185 | 4.206 | 530,034 | -0.01(-0.32%) |
Jul 05, 2012 | 4.213 | 4.233 | 4.209 | 4.219 | 548,659 | +0.01(+0.32%) |
Jul 03, 2012 | 4.185 | 4.223 | 4.175 | 4.206 | 282,234 | +0.03(+0.81%) |
Jul 02, 2012 | 4.196 | 4.207 | 4.153 | 4.172 | 1,356,579 | -0.04(-1.05%) |
Jun 29, 2012 | 4.236 | 4.236 | 4.199 | 4.216 | 833,332 | +0.05(+1.14%) |
Jun 28, 2012 | 4.135 | 4.168 | 4.111 | 4.168 | 644,489 | +0.01(+0.16%) |
Jun 27, 2012 | 4.155 | 4.168 | 4.141 | 4.162 | 477,813 | +0.02(+0.49%) |
Jun 26, 2012 | 4.128 | 4.162 | 4.124 | 4.141 | 605,082 | +0.03(+0.66%) |
Jun 25, 2012 | 4.128 | 4.131 | 4.101 | 4.114 | 442,963 | -0.04(-0.98%) |
Jun 22, 2012 | 4.148 | 4.162 | 4.141 | 4.155 | 342,475 | +0.03(+0.66%) |
Jun 21, 2012 | 4.196 | 4.199 | 4.124 | 4.128 | 505,693 | -0.04(-1.06%) |
Jun 20, 2012 | 4.175 | 4.193 | 4.155 | 4.172 | 767,619 | -0.01(-0.14%) |
Jun 19, 2012 | 4.128 | 4.184 | 4.141 | 4.178 | 685,500 | +0.05(+1.20%) |
Jun 18, 2012 | 4.099 | 4.128 | 4.095 | 4.128 | 407,481 | +0.01(+0.32%) |
Jun 15, 2012 | 4.112 | 4.118 | 4.095 | 4.115 | 530,235 | +0.01(+0.24%) |
Jun 14, 2012 | 4.082 | 4.112 | 4.069 | 4.105 | 837,249 | +0.04(+0.89%) |
Jun 13, 2012 | 4.082 | 4.099 | 4.065 | 4.069 | 483,394 | -0.01(-0.32%) |
Jun 12, 2012 | 4.059 | 4.095 | 4.052 | 4.082 | 719,230 | +0.03(+0.65%) |
Jun 11, 2012 | 4.099 | 4.108 | 4.049 | 4.056 | 488,505 | -0.02(-0.57%) |
Jun 08, 2012 | 4.066 | 4.079 | 4.049 | 4.079 | 462,855 | +0.02(+0.49%) |
Jun 07, 2012 | 4.072 | 4.082 | 4.046 | 4.059 | 820,389 | +0.02(+0.41%) |
Jun 06, 2012 | 3.999 | 4.046 | 3.999 | 4.042 | 594,012 | +0.07(+1.66%) |
Jun 05, 2012 | 3.963 | 3.986 | 3.960 | 3.976 | 379,900 | +0.02(+0.50%) |
Jun 04, 2012 | 3.999 | 4.013 | 3.933 | 3.957 | 841,654 | -0.05(-1.15%) |
Jun 01, 2012 | 4.019 | 4.025 | 3.990 | 4.003 | 346,615 | -0.06(-1.46%) |
May 31, 2012 | 4.095 | 4.095 | 4.046 | 4.062 | 556,863 | -0.01(-0.32%) |
May 30, 2012 | 4.082 | 4.092 | 4.066 | 4.075 | 493,195 | -0.02(-0.56%) |
May 29, 2012 | 4.092 | 4.128 | 4.092 | 4.099 | 661,612 | +0.02(+0.40%) |
May 25, 2012 | 4.079 | 4.092 | 4.075 | 4.082 | 374,922 | +0.01(+0.24%) |
May 24, 2012 | 4.075 | 4.079 | 4.052 | 4.072 | 629,196 | +0.01(+0.33%) |
May 23, 2012 | 4.016 | 4.059 | 3.996 | 4.059 | 838,617 | +0.03(+0.74%) |
May 22, 2012 | 4.019 | 4.046 | 4.006 | 4.029 | 558,649 | +0.03(+0.83%) |
May 21, 2012 | 3.976 | 4.003 | 3.973 | 3.996 | 803,636 | +0.02(+0.58%) |
May 18, 2012 | 4.023 | 4.026 | 3.970 | 3.973 | 418,146 | -0.05(-1.23%) |
May 17, 2012 | 4.075 | 4.075 | 4.016 | 4.023 | 608,403 | -0.04(-0.98%) |
May 16, 2012 | 4.099 | 4.115 | 4.062 | 4.062 | 715,957 | -0.01(-0.32%) |
May 15, 2012 | 4.118 | 4.125 | 4.075 | 4.075 | 576,529 | -0.04(-0.96%) |
May 14, 2012 | 4.128 | 4.135 | 4.112 | 4.115 | 666,206 | -0.03(-0.72%) |
May 11, 2012 | 4.155 | 4.175 | 4.145 | 4.145 | 343,559 | -0.02(-0.48%) |
May 10, 2012 | 4.194 | 4.201 | 4.155 | 4.165 | 452,379 | -0.00(-0.08%) |
May 09, 2012 | 4.161 | 4.181 | 4.145 | 4.168 | 411,066 | -0.02(-0.47%) |
May 08, 2012 | 4.181 | 4.201 | 4.171 | 4.188 | 403,978 | -0.03(-0.70%) |
May 07, 2012 | 4.184 | 4.224 | 4.184 | 4.217 | 348,095 | +0.01(+0.24%) |
May 04, 2012 | 4.224 | 4.237 | 4.194 | 4.208 | 468,242 | -0.04(-0.93%) |
May 03, 2012 | 4.274 | 4.277 | 4.234 | 4.247 | 456,930 | -0.03(-0.69%) |
May 02, 2012 | 4.254 | 4.277 | 4.250 | 4.277 | 492,187 | +0.01(+0.23%) |