Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.482 | 4.520 | 4.395 | 4.414 | 100,516 | -0.12(-2.55%) |
May 30, 2013 | 4.433 | 4.539 | 4.395 | 4.530 | 91,596 | +0.13(+2.84%) |
May 29, 2013 | 4.424 | 4.462 | 4.385 | 4.405 | 131,489 | -0.08(-1.72%) |
May 28, 2013 | 4.424 | 4.616 | 4.385 | 4.482 | 288,079 | +0.21(+4.95%) |
May 24, 2013 | 4.222 | 4.299 | 4.183 | 4.270 | 127,655 | +0.01(+0.23%) |
May 23, 2013 | 4.164 | 4.270 | 4.135 | 4.260 | 198,401 | +0.06(+1.37%) |
May 22, 2013 | 4.395 | 4.482 | 4.145 | 4.203 | 240,900 | -0.17(-3.96%) |
May 21, 2013 | 4.328 | 4.472 | 4.318 | 4.376 | 206,322 | +0.08(+1.79%) |
May 20, 2013 | 4.424 | 4.472 | 4.232 | 4.299 | 306,308 | -0.13(-3.04%) |
May 17, 2013 | 4.462 | 4.578 | 4.366 | 4.433 | 260,645 | +0.01(+0.22%) |
May 16, 2013 | 4.501 | 4.568 | 4.366 | 4.424 | 233,783 | -0.08(-1.71%) |
May 15, 2013 | 4.376 | 4.530 | 4.328 | 4.501 | 629,977 | +0.32(+7.59%) |
May 13, 2013 | 4.597 | 4.597 | 4.164 | 4.183 | 716,571 | -0.44(-9.56%) |
May 10, 2013 | 4.780 | 4.828 | 4.539 | 4.626 | 949,753 | -0.13(-2.63%) |
May 09, 2013 | 5.616 | 5.895 | 4.712 | 4.751 | 1,241,660 | -1.68(-26.16%) |
May 08, 2013 | 6.116 | 6.568 | 6.116 | 6.434 | 235,205 | +0.26(+4.21%) |
May 07, 2013 | 6.222 | 6.242 | 6.040 | 6.174 | 113,938 | -0.03(-0.47%) |
May 06, 2013 | 6.078 | 6.203 | 5.991 | 6.203 | 90,764 | +0.11(+1.73%) |
May 03, 2013 | 6.011 | 6.126 | 5.895 | 6.097 | 158,490 | +0.20(+3.43%) |
May 02, 2013 | 5.751 | 5.953 | 5.703 | 5.895 | 210,772 | +0.20(+3.55%) |
May 01, 2013 | 5.953 | 5.963 | 5.645 | 5.693 | 301,739 | -0.30(-4.98%) |
Apr 30, 2013 | 5.722 | 6.174 | 5.713 | 5.991 | 345,708 | +0.25(+4.36%) |
Apr 29, 2013 | 5.568 | 5.741 | 5.568 | 5.741 | 89,869 | +0.18(+3.29%) |
Apr 26, 2013 | 5.693 | 5.732 | 5.539 | 5.559 | 96,490 | -0.17(-3.02%) |
Apr 25, 2013 | 5.559 | 5.751 | 5.539 | 5.732 | 125,845 | +0.18(+3.29%) |
Apr 24, 2013 | 5.376 | 5.568 | 5.358 | 5.549 | 66,742 | +0.15(+2.85%) |
Apr 23, 2013 | 5.386 | 5.515 | 5.299 | 5.395 | 207,858 | +0.07(+1.26%) |
Apr 22, 2013 | 5.337 | 5.405 | 5.136 | 5.328 | 89,134 | +0.02(+0.36%) |
Apr 19, 2013 | 5.328 | 5.386 | 5.184 | 5.309 | 191,519 | -0.03(-0.54%) |
Apr 18, 2013 | 5.482 | 5.549 | 5.328 | 5.337 | 235,786 | -0.14(-2.63%) |
Apr 17, 2013 | 5.520 | 5.539 | 5.309 | 5.482 | 239,408 | -0.12(-2.06%) |
Apr 16, 2013 | 5.751 | 5.799 | 5.487 | 5.597 | 197,197 | -0.08(-1.36%) |
Apr 15, 2013 | 5.838 | 5.841 | 5.655 | 5.674 | 200,870 | -0.23(-3.91%) |
Apr 12, 2013 | 5.790 | 5.915 | 5.780 | 5.905 | 123,270 | +0.05(+0.82%) |
Apr 11, 2013 | 5.982 | 6.088 | 5.818 | 5.857 | 121,188 | -0.13(-2.25%) |
Apr 10, 2013 | 5.790 | 6.011 | 5.790 | 5.991 | 117,425 | +0.21(+3.66%) |
Apr 09, 2013 | 5.751 | 5.838 | 5.703 | 5.780 | 126,426 | +0.06(+1.01%) |
Apr 08, 2013 | 5.732 | 5.761 | 5.597 | 5.722 | 86,056 | +0.02(+0.34%) |
Apr 05, 2013 | 5.684 | 5.842 | 5.453 | 5.703 | 161,236 | -0.15(-2.63%) |
Apr 04, 2013 | 5.818 | 5.857 | 5.751 | 5.857 | 335,785 | +0.03(+0.50%) |
Apr 03, 2013 | 5.828 | 5.895 | 5.780 | 5.828 | 230,831 | -0.02(-0.33%) |
Apr 02, 2013 | 5.915 | 5.934 | 5.818 | 5.847 | 162,653 | -0.04(-0.65%) |
Apr 01, 2013 | 6.020 | 6.107 | 5.751 | 5.886 | 275,243 | -0.13(-2.08%) |
Mar 28, 2013 | 6.203 | 6.203 | 5.963 | 6.011 | 237,022 | -0.16(-2.65%) |
Mar 27, 2013 | 6.097 | 6.193 | 6.020 | 6.174 | 112,740 | +0.03(+0.47%) |
Mar 26, 2013 | 6.251 | 6.251 | 6.020 | 6.145 | 162,052 | -0.04(-0.62%) |
Mar 25, 2013 | 6.482 | 6.496 | 6.107 | 6.184 | 164,046 | -0.32(-4.88%) |
Mar 22, 2013 | 6.530 | 6.578 | 6.395 | 6.501 | 150,409 | +0.01(+0.15%) |
Mar 21, 2013 | 6.597 | 6.636 | 6.434 | 6.492 | 154,031 | -0.18(-2.74%) |
Mar 20, 2013 | 6.607 | 6.684 | 6.568 | 6.674 | 122,361 | +0.07(+1.02%) |
Mar 19, 2013 | 6.578 | 6.684 | 6.482 | 6.607 | 168,752 | +0.03(+0.44%) |
Mar 18, 2013 | 6.463 | 6.674 | 6.415 | 6.578 | 208,283 | +0.00(+0.00%) |
Mar 15, 2013 | 6.559 | 6.597 | 6.415 | 6.578 | 368,687 | +0.02(+0.29%) |
Mar 14, 2013 | 6.684 | 6.684 | 6.386 | 6.559 | 257,012 | -0.09(-1.30%) |
Mar 13, 2013 | 6.540 | 6.684 | 6.463 | 6.645 | 108,331 | +0.13(+1.92%) |
Mar 12, 2013 | 6.568 | 6.617 | 6.453 | 6.520 | 163,600 | -0.12(-1.74%) |
Mar 11, 2013 | 6.520 | 6.703 | 6.472 | 6.636 | 225,925 | +0.06(+0.88%) |
Mar 08, 2013 | 6.376 | 6.660 | 6.299 | 6.578 | 257,708 | +0.28(+4.43%) |
Mar 07, 2013 | 6.155 | 6.309 | 6.137 | 6.299 | 90,817 | +0.15(+2.50%) |
Mar 06, 2013 | 6.001 | 6.155 | 5.895 | 6.145 | 175,286 | +0.13(+2.24%) |
Mar 05, 2013 | 6.088 | 6.145 | 5.977 | 6.011 | 264,454 | -0.05(-0.79%) |
Mar 04, 2013 | 6.193 | 6.193 | 5.991 | 6.059 | 279,028 | -0.14(-2.33%) |
Mar 01, 2013 | 6.155 | 6.242 | 6.088 | 6.203 | 155,584 | -0.02(-0.31%) |
Feb 28, 2013 | 6.328 | 6.331 | 6.145 | 6.222 | 196,997 | -0.07(-1.07%) |
Feb 27, 2013 | 6.318 | 6.347 | 6.213 | 6.290 | 243,856 | -0.05(-0.76%) |
Feb 26, 2013 | 6.261 | 6.492 | 6.222 | 6.338 | 288,179 | +0.11(+1.70%) |
Feb 22, 2013 | 6.040 | 6.251 | 6.040 | 6.232 | 148,834 | +0.25(+4.18%) |
Feb 21, 2013 | 6.184 | 6.261 | 5.886 | 5.982 | 243,269 | -0.20(-3.27%) |
Feb 20, 2013 | 6.559 | 6.578 | 6.136 | 6.184 | 311,509 | -0.35(-5.30%) |
Feb 19, 2013 | 6.386 | 6.530 | 6.338 | 6.530 | 226,237 | +0.19(+3.03%) |
Feb 15, 2013 | 6.232 | 6.386 | 6.126 | 6.338 | 264,004 | +0.15(+2.49%) |
Feb 14, 2013 | 5.924 | 6.203 | 5.905 | 6.184 | 179,775 | +0.24(+4.05%) |
Feb 13, 2013 | 6.020 | 6.020 | 5.780 | 5.943 | 132,113 | -0.05(-0.80%) |
Feb 12, 2013 | 5.905 | 6.011 | 5.855 | 5.991 | 103,013 | +0.09(+1.47%) |
Feb 11, 2013 | 5.972 | 6.011 | 5.847 | 5.905 | 66,666 | -0.11(-1.76%) |
Feb 08, 2013 | 6.059 | 6.097 | 5.909 | 6.011 | 117,831 | -0.04(-0.64%) |
Feb 07, 2013 | 5.809 | 6.136 | 5.761 | 6.049 | 224,864 | +0.21(+3.62%) |
Feb 06, 2013 | 5.857 | 5.982 | 5.780 | 5.838 | 229,236 | +0.28(+5.02%) |
Feb 04, 2013 | 5.357 | 5.645 | 5.342 | 5.559 | 185,937 | +0.15(+2.85%) |
Feb 01, 2013 | 5.636 | 5.763 | 5.337 | 5.405 | 325,585 | -0.13(-2.43%) |
Jan 31, 2013 | 5.280 | 5.828 | 5.270 | 5.539 | 697,559 | +0.53(+10.56%) |
Jan 30, 2013 | 5.145 | 5.232 | 4.905 | 5.011 | 277,402 | -0.13(-2.43%) |
Jan 29, 2013 | 5.030 | 5.222 | 4.924 | 5.136 | 207,283 | +0.11(+2.10%) |
Jan 28, 2013 | 4.866 | 5.097 | 4.837 | 5.030 | 211,179 | +0.19(+3.98%) |
Jan 25, 2013 | 4.818 | 4.905 | 4.770 | 4.837 | 128,850 | +0.03(+0.60%) |
Jan 24, 2013 | 4.847 | 4.914 | 4.732 | 4.809 | 71,206 | -0.04(-0.79%) |
Jan 23, 2013 | 4.809 | 4.892 | 4.741 | 4.847 | 98,824 | +0.02(+0.40%) |
Jan 22, 2013 | 4.751 | 4.895 | 4.751 | 4.828 | 120,200 | +0.07(+1.41%) |
Jan 18, 2013 | 4.847 | 4.857 | 4.684 | 4.760 | 118,258 | -0.08(-1.59%) |
Jan 17, 2013 | 4.809 | 4.934 | 4.780 | 4.837 | 68,755 | +0.09(+1.82%) |
Jan 16, 2013 | 4.770 | 4.780 | 4.732 | 4.751 | 23,509 | -0.06(-1.20%) |
Jan 15, 2013 | 4.809 | 4.818 | 4.741 | 4.809 | 50,967 | -0.01(-0.20%) |
Jan 14, 2013 | 4.914 | 4.953 | 4.732 | 4.818 | 82,766 | -0.08(-1.57%) |
Jan 11, 2013 | 4.857 | 4.895 | 4.781 | 4.895 | 41,689 | +0.06(+1.19%) |
Jan 10, 2013 | 4.837 | 4.876 | 4.732 | 4.837 | 75,454 | +0.04(+0.80%) |
Jan 09, 2013 | 4.924 | 4.934 | 4.765 | 4.799 | 87,366 | -0.10(-1.96%) |
Jan 08, 2013 | 4.809 | 4.905 | 4.809 | 4.895 | 55,091 | +0.06(+1.19%) |
Jan 07, 2013 | 5.011 | 5.011 | 4.780 | 4.837 | 144,221 | -0.23(-4.55%) |
Jan 04, 2013 | 5.030 | 5.164 | 5.011 | 5.068 | 115,893 | +0.09(+1.74%) |
Jan 03, 2013 | 5.174 | 5.193 | 4.895 | 4.982 | 213,177 | -0.19(-3.72%) |
Jan 02, 2013 | 5.097 | 5.232 | 4.837 | 5.174 | 358,095 | +0.34(+6.96%) |
Dec 31, 2012 | 4.703 | 4.837 | 4.674 | 4.837 | 263,024 | +0.11(+2.24%) |
Dec 28, 2012 | 4.770 | 4.857 | 4.712 | 4.732 | 147,958 | -0.09(-1.80%) |
Dec 27, 2012 | 4.876 | 4.934 | 4.664 | 4.818 | 184,886 | -0.06(-1.18%) |
Dec 26, 2012 | 5.020 | 5.049 | 4.809 | 4.876 | 181,719 | -0.13(-2.50%) |
Dec 24, 2012 | 4.799 | 5.087 | 4.780 | 5.001 | 167,619 | +0.21(+4.42%) |
Dec 21, 2012 | 4.664 | 4.809 | 4.549 | 4.789 | 554,694 | +0.07(+1.43%) |
Dec 20, 2012 | 4.520 | 4.732 | 4.433 | 4.722 | 192,932 | +0.19(+4.25%) |
Dec 19, 2012 | 4.568 | 4.568 | 4.453 | 4.530 | 137,985 | -0.04(-0.84%) |
Dec 18, 2012 | 4.376 | 4.568 | 4.347 | 4.568 | 216,304 | +0.19(+4.40%) |
Dec 17, 2012 | 4.251 | 4.376 | 4.145 | 4.376 | 170,940 | +0.14(+3.41%) |
Dec 14, 2012 | 4.155 | 4.318 | 4.155 | 4.232 | 118,151 | +0.05(+1.15%) |
Dec 13, 2012 | 4.280 | 4.308 | 4.106 | 4.183 | 102,798 | -0.10(-2.25%) |
Dec 12, 2012 | 4.501 | 4.501 | 4.270 | 4.280 | 82,543 | -0.19(-4.30%) |
Dec 11, 2012 | 4.212 | 4.472 | 4.183 | 4.472 | 227,572 | +0.29(+6.90%) |
Dec 10, 2012 | 4.116 | 4.183 | 4.078 | 4.183 | 88,934 | +0.07(+1.64%) |
Dec 07, 2012 | 4.155 | 4.155 | 4.039 | 4.116 | 89,464 | +0.00(+0.00%) |
Dec 06, 2012 | 4.164 | 4.193 | 4.058 | 4.116 | 89,358 | -0.05(-1.15%) |
Dec 05, 2012 | 4.068 | 4.183 | 4.039 | 4.164 | 178,897 | +0.11(+2.61%) |
Dec 04, 2012 | 4.164 | 4.193 | 4.020 | 4.058 | 147,519 | -0.19(-4.52%) |
Nov 30, 2012 | 4.193 | 4.284 | 4.126 | 4.251 | 321,201 | +0.09(+2.08%) |
Nov 29, 2012 | 3.933 | 4.203 | 3.933 | 4.164 | 259,363 | +0.27(+6.91%) |
Nov 28, 2012 | 3.808 | 3.953 | 3.789 | 3.895 | 132,556 | +0.05(+1.25%) |
Nov 27, 2012 | 3.943 | 3.991 | 3.837 | 3.847 | 337,910 | -0.10(-2.44%) |
Nov 26, 2012 | 4.212 | 4.212 | 3.885 | 3.943 | 144,562 | +0.01(+0.24%) |
Nov 23, 2012 | 3.905 | 3.972 | 3.809 | 3.933 | 71,369 | +0.12(+3.02%) |
Nov 21, 2012 | 3.731 | 3.818 | 3.703 | 3.818 | 151,419 | +0.08(+2.06%) |
Nov 20, 2012 | 3.703 | 3.760 | 3.703 | 3.741 | 223,051 | +0.02(+0.52%) |
Nov 19, 2012 | 3.655 | 3.722 | 3.623 | 3.722 | 171,240 | +0.12(+3.20%) |
Nov 16, 2012 | 3.645 | 3.751 | 3.544 | 3.606 | 386,904 | -0.18(-4.82%) |
Nov 15, 2012 | 3.828 | 3.885 | 3.770 | 3.789 | 297,842 | -0.04(-1.01%) |
Nov 14, 2012 | 4.078 | 4.116 | 3.693 | 3.828 | 566,092 | -0.22(-5.46%) |
Nov 13, 2012 | 4.106 | 4.164 | 4.049 | 4.049 | 291,660 | -0.10(-2.32%) |
Nov 12, 2012 | 4.270 | 4.308 | 4.106 | 4.145 | 293,869 | -0.12(-2.71%) |
Nov 09, 2012 | 4.183 | 4.328 | 4.135 | 4.260 | 125,359 | -0.02(-0.45%) |
Nov 08, 2012 | 4.328 | 4.357 | 4.280 | 4.280 | 291,040 | -0.06(-1.33%) |
Nov 07, 2012 | 4.385 | 4.433 | 4.241 | 4.337 | 339,673 | -0.13(-3.01%) |
Nov 06, 2012 | 4.491 | 4.559 | 4.433 | 4.472 | 270,762 | +0.01(+0.22%) |
Nov 05, 2012 | 4.462 | 4.549 | 4.376 | 4.462 | 277,455 | -0.01(-0.21%) |
Nov 02, 2012 | 4.510 | 4.520 | 4.414 | 4.472 | 278,630 | -0.03(-0.64%) |
Nov 01, 2012 | 4.385 | 4.520 | 4.337 | 4.501 | 263,537 | +0.13(+3.08%) |
Oct 31, 2012 | 4.424 | 4.453 | 4.308 | 4.366 | 160,304 | -0.07(-1.52%) |
Oct 26, 2012 | 4.318 | 4.433 | 4.433 | 4.433 | 182,695 | +0.10(+2.22%) |
Oct 25, 2012 | 4.395 | 4.405 | 4.280 | 4.337 | 401,645 | -0.01(-0.22%) |
Oct 24, 2012 | 4.366 | 4.385 | 4.280 | 4.347 | 121,063 | +0.02(+0.44%) |
Oct 23, 2012 | 4.203 | 4.366 | 4.174 | 4.328 | 239,028 | +0.11(+2.51%) |
Oct 19, 2012 | 4.376 | 4.395 | 4.164 | 4.222 | 409,972 | -0.21(-4.77%) |
Oct 18, 2012 | 4.549 | 4.549 | 4.395 | 4.433 | 103,917 | -0.12(-2.54%) |
Oct 17, 2012 | 4.568 | 4.568 | 4.462 | 4.549 | 140,994 | -0.02(-0.42%) |
Oct 16, 2012 | 4.568 | 4.588 | 4.501 | 4.568 | 284,520 | +0.03(+0.64%) |
Oct 15, 2012 | 4.539 | 4.549 | 4.453 | 4.539 | 190,330 | +0.03(+0.64%) |
Oct 12, 2012 | 4.520 | 4.578 | 4.477 | 4.510 | 134,625 | -0.02(-0.42%) |
Oct 11, 2012 | 4.453 | 4.559 | 4.453 | 4.530 | 262,068 | +0.13(+2.84%) |
Oct 10, 2012 | 4.433 | 4.433 | 4.366 | 4.405 | 139,225 | -0.01(-0.22%) |
Oct 09, 2012 | 4.501 | 4.510 | 4.385 | 4.414 | 117,323 | -0.09(-1.92%) |
Oct 08, 2012 | 4.453 | 4.559 | 4.424 | 4.501 | 166,086 | +0.00(+0.00%) |
Oct 05, 2012 | 4.385 | 4.578 | 4.289 | 4.501 | 252,614 | +0.13(+3.08%) |
Oct 04, 2012 | 4.318 | 4.376 | 4.251 | 4.366 | 281,932 | +0.08(+1.79%) |
Oct 03, 2012 | 4.308 | 4.347 | 4.260 | 4.289 | 267,447 | -0.02(-0.45%) |
Oct 02, 2012 | 4.347 | 4.376 | 4.251 | 4.308 | 262,962 | +0.01(+0.22%) |
Oct 01, 2012 | 4.232 | 4.366 | 4.232 | 4.299 | 364,543 | +0.07(+1.59%) |
Sep 28, 2012 | 4.328 | 4.347 | 4.232 | 4.232 | 326,492 | -0.14(-3.30%) |
Sep 27, 2012 | 4.328 | 4.385 | 4.251 | 4.376 | 233,915 | +0.08(+1.79%) |
Sep 26, 2012 | 4.174 | 4.347 | 4.058 | 4.299 | 224,043 | +0.11(+2.52%) |
Sep 25, 2012 | 4.337 | 4.405 | 4.183 | 4.193 | 358,917 | -0.13(-3.11%) |
Sep 24, 2012 | 4.376 | 4.376 | 4.246 | 4.328 | 223,852 | -0.04(-0.88%) |
Sep 21, 2012 | 4.385 | 4.424 | 4.299 | 4.366 | 368,148 | +0.07(+1.57%) |
Sep 20, 2012 | 4.318 | 4.337 | 4.275 | 4.299 | 149,415 | -0.06(-1.32%) |
Sep 19, 2012 | 4.385 | 4.433 | 4.280 | 4.357 | 485,160 | -0.04(-0.88%) |
Sep 18, 2012 | 4.414 | 4.455 | 4.349 | 4.395 | 163,618 | -0.02(-0.44%) |
Sep 17, 2012 | 4.347 | 4.510 | 4.347 | 4.414 | 209,736 | +0.04(+0.88%) |
Sep 14, 2012 | 4.357 | 4.491 | 4.299 | 4.376 | 446,490 | +0.04(+0.89%) |
Sep 13, 2012 | 4.308 | 4.385 | 4.260 | 4.337 | 311,513 | +0.09(+2.04%) |
Sep 12, 2012 | 4.337 | 4.357 | 4.203 | 4.251 | 320,078 | -0.08(-1.78%) |
Sep 11, 2012 | 4.347 | 4.366 | 4.193 | 4.328 | 328,641 | +0.00(+0.00%) |
Sep 10, 2012 | 4.443 | 4.530 | 4.299 | 4.328 | 231,155 | -0.10(-2.17%) |
Sep 07, 2012 | 4.482 | 4.539 | 4.405 | 4.424 | 312,871 | -0.05(-1.08%) |
Sep 06, 2012 | 4.433 | 4.538 | 4.395 | 4.472 | 521,235 | +0.07(+1.53%) |
Sep 05, 2012 | 4.347 | 4.472 | 4.337 | 4.405 | 482,160 | +0.08(+1.78%) |
Sep 04, 2012 | 4.501 | 4.597 | 4.280 | 4.328 | 488,144 | -0.15(-3.43%) |
Aug 31, 2012 | 4.376 | 4.491 | 4.289 | 4.482 | 136,157 | +0.16(+3.79%) |
Aug 30, 2012 | 4.376 | 4.424 | 4.251 | 4.318 | 203,568 | -0.10(-2.18%) |
Aug 29, 2012 | 4.376 | 4.462 | 4.337 | 4.414 | 64,623 | +0.03(+0.66%) |
Aug 27, 2012 | 4.472 | 4.491 | 4.347 | 4.385 | 145,241 | -0.07(-1.51%) |
Aug 24, 2012 | 4.433 | 4.539 | 4.424 | 4.453 | 158,463 | -0.01(-0.22%) |
Aug 23, 2012 | 4.443 | 4.626 | 4.443 | 4.462 | 222,108 | -0.01(-0.21%) |
Aug 22, 2012 | 4.520 | 4.549 | 4.366 | 4.472 | 112,969 | -0.05(-1.06%) |
Aug 21, 2012 | 4.453 | 4.568 | 4.443 | 4.520 | 171,056 | +0.10(+2.17%) |
Aug 20, 2012 | 4.472 | 4.510 | 4.395 | 4.424 | 237,170 | -0.06(-1.29%) |
Aug 17, 2012 | 4.472 | 4.501 | 4.424 | 4.482 | 283,781 | +0.04(+0.87%) |
Aug 16, 2012 | 4.376 | 4.501 | 4.376 | 4.443 | 433,904 | +0.06(+1.32%) |
Aug 15, 2012 | 4.357 | 4.443 | 4.337 | 4.385 | 156,963 | +0.02(+0.44%) |
Aug 14, 2012 | 4.472 | 4.510 | 4.328 | 4.366 | 447,668 | -0.05(-1.09%) |
Aug 13, 2012 | 4.510 | 4.539 | 4.357 | 4.414 | 373,868 | -0.11(-2.34%) |
Aug 10, 2012 | 4.520 | 4.645 | 4.443 | 4.520 | 247,822 | -0.02(-0.42%) |
Aug 09, 2012 | 4.597 | 4.655 | 4.530 | 4.539 | 273,541 | -0.09(-1.87%) |
Aug 08, 2012 | 4.664 | 4.722 | 4.549 | 4.626 | 257,832 | -0.08(-1.64%) |
Aug 07, 2012 | 4.443 | 4.741 | 4.405 | 4.703 | 422,250 | +0.30(+6.77%) |
Aug 06, 2012 | 4.376 | 4.453 | 4.347 | 4.405 | 428,140 | +0.05(+1.10%) |
Aug 03, 2012 | 4.443 | 4.482 | 4.318 | 4.357 | 329,794 | +0.03(+0.67%) |
Aug 02, 2012 | 4.347 | 4.549 | 4.232 | 4.328 | 614,083 | -0.06(-1.32%) |
Aug 01, 2012 | 4.684 | 4.722 | 4.376 | 4.385 | 328,800 | -0.26(-5.59%) |
Jul 31, 2012 | 4.539 | 4.741 | 4.520 | 4.645 | 632,057 | +0.10(+2.11%) |
Jul 30, 2012 | 4.703 | 4.780 | 4.472 | 4.549 | 502,422 | -0.16(-3.47%) |
Jul 27, 2012 | 4.539 | 4.760 | 4.510 | 4.712 | 527,859 | +0.20(+4.48%) |
Jul 26, 2012 | 4.914 | 4.943 | 4.347 | 4.510 | 1,088,445 | -0.31(-6.39%) |
Jul 25, 2012 | 4.857 | 4.924 | 4.693 | 4.818 | 400,976 | +0.00(+0.00%) |
Jul 24, 2012 | 4.953 | 5.001 | 4.770 | 4.818 | 386,220 | -0.16(-3.28%) |
Jul 23, 2012 | 4.962 | 5.020 | 4.885 | 4.982 | 499,365 | -0.12(-2.26%) |
Jul 20, 2012 | 5.078 | 5.232 | 5.059 | 5.097 | 197,755 | -0.06(-1.12%) |
Jul 19, 2012 | 5.280 | 5.328 | 5.126 | 5.155 | 354,714 | -0.08(-1.47%) |
Jul 18, 2012 | 5.116 | 5.280 | 5.107 | 5.232 | 318,819 | +0.12(+2.26%) |
Jul 17, 2012 | 5.097 | 5.193 | 5.011 | 5.116 | 146,031 | +0.07(+1.33%) |
Jul 16, 2012 | 5.078 | 5.193 | 4.991 | 5.049 | 447,713 | -0.09(-1.69%) |
Jul 13, 2012 | 5.136 | 5.241 | 5.049 | 5.136 | 395,753 | +0.01(+0.19%) |
Jul 12, 2012 | 5.193 | 5.289 | 5.097 | 5.126 | 384,924 | -0.13(-2.56%) |
Jul 11, 2012 | 5.318 | 5.376 | 5.203 | 5.261 | 307,948 | -0.03(-0.55%) |
Jul 10, 2012 | 5.549 | 5.638 | 5.280 | 5.289 | 428,728 | -0.22(-4.01%) |
Jul 09, 2012 | 5.818 | 5.828 | 5.472 | 5.511 | 302,291 | -0.34(-5.76%) |
Jul 06, 2012 | 5.905 | 5.953 | 5.761 | 5.847 | 253,178 | -0.13(-2.09%) |
Jul 05, 2012 | 5.934 | 6.088 | 5.886 | 5.972 | 190,818 | -0.05(-0.80%) |
Jul 03, 2012 | 5.886 | 6.020 | 5.866 | 6.020 | 172,315 | +0.14(+2.46%) |
Jul 02, 2012 | 5.828 | 5.972 | 5.732 | 5.876 | 380,636 | +0.10(+1.66%) |
Jun 29, 2012 | 5.607 | 5.790 | 5.482 | 5.780 | 412,786 | +0.35(+6.37%) |
Jun 28, 2012 | 5.289 | 5.434 | 5.241 | 5.434 | 262,091 | +0.08(+1.44%) |
Jun 27, 2012 | 5.357 | 5.491 | 5.299 | 5.357 | 199,072 | +0.03(+0.54%) |
Jun 26, 2012 | 5.309 | 5.357 | 5.289 | 5.328 | 185,366 | +0.01(+0.18%) |
Jun 25, 2012 | 5.472 | 5.578 | 5.289 | 5.318 | 189,662 | -0.29(-5.15%) |
Jun 22, 2012 | 5.491 | 5.609 | 5.453 | 5.607 | 574,942 | +0.14(+2.64%) |
Jun 21, 2012 | 5.991 | 6.049 | 5.414 | 5.463 | 407,603 | -0.55(-9.12%) |
Jun 20, 2012 | 5.809 | 6.068 | 5.761 | 6.011 | 256,993 | +0.22(+3.82%) |
Jun 19, 2012 | 5.674 | 5.886 | 5.588 | 5.790 | 406,882 | +0.17(+3.08%) |
Jun 18, 2012 | 5.539 | 5.636 | 5.491 | 5.616 | 200,448 | -0.01(-0.17%) |
Jun 15, 2012 | 5.318 | 5.636 | 5.289 | 5.626 | 517,258 | +0.33(+6.17%) |
Jun 14, 2012 | 5.337 | 5.347 | 5.212 | 5.299 | 421,600 | -0.01(-0.18%) |
Jun 13, 2012 | 5.395 | 5.395 | 5.280 | 5.309 | 351,596 | -0.12(-2.13%) |
Jun 12, 2012 | 5.405 | 5.506 | 5.309 | 5.424 | 307,457 | +0.06(+1.08%) |
Jun 11, 2012 | 5.876 | 5.953 | 5.357 | 5.366 | 447,022 | -0.41(-7.15%) |
Jun 08, 2012 | 5.703 | 5.847 | 5.559 | 5.780 | 403,932 | +0.03(+0.50%) |
Jun 07, 2012 | 5.915 | 5.953 | 5.674 | 5.751 | 430,232 | -0.06(-0.99%) |
Jun 06, 2012 | 5.588 | 5.818 | 5.530 | 5.809 | 691,741 | +0.29(+5.23%) |
Jun 05, 2012 | 5.299 | 5.520 | 5.299 | 5.520 | 357,747 | +0.21(+3.99%) |
Jun 04, 2012 | 5.395 | 5.424 | 5.097 | 5.309 | 388,868 | -0.03(-0.54%) |