Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.244 | 4.244 | 4.244 | 4.244 | 0 | +0.00(+0.00%) |
May 30, 2013 | 4.244 | 4.249 | 4.244 | 4.244 | 0 | +0.04(+0.94%) |
May 29, 2013 | 4.290 | 4.297 | 4.200 | 4.204 | 5,147 | +0.02(+0.47%) |
May 28, 2013 | 4.232 | 4.232 | 4.178 | 4.184 | 2,537 | +0.01(+0.14%) |
May 24, 2013 | 4.190 | 4.190 | 4.178 | 4.178 | 0 | -0.04(-0.84%) |
May 23, 2013 | 4.155 | 4.214 | 4.155 | 4.214 | 0 | +0.07(+1.57%) |
May 22, 2013 | 4.125 | 4.205 | 4.119 | 4.149 | 0 | -0.01(-0.14%) |
May 21, 2013 | 4.149 | 4.172 | 4.137 | 4.155 | 0 | +0.02(+0.43%) |
May 20, 2013 | 4.208 | 4.255 | 4.137 | 4.137 | 0 | -0.04(-0.99%) |
May 17, 2013 | 4.208 | 4.208 | 4.178 | 4.178 | 0 | -0.03(-0.70%) |
May 16, 2013 | 4.273 | 4.273 | 4.178 | 4.208 | 3,038 | -0.01(-0.14%) |
May 15, 2013 | 4.226 | 4.291 | 4.149 | 4.214 | 0 | -0.08(-1.80%) |
May 13, 2013 | 4.208 | 4.291 | 4.208 | 4.291 | 0 | +0.01(+0.28%) |
May 10, 2013 | 4.279 | 4.279 | 4.279 | 4.279 | 0 | +0.04(+0.98%) |
May 09, 2013 | 4.196 | 4.297 | 4.190 | 4.238 | 0 | -0.04(-0.97%) |
May 08, 2013 | 4.214 | 4.297 | 4.149 | 4.279 | 0 | -0.01(-0.28%) |
May 07, 2013 | 4.184 | 4.291 | 4.184 | 4.291 | 0 | +0.08(+1.83%) |
May 06, 2013 | 4.190 | 4.214 | 4.190 | 4.214 | 0 | -0.01(-0.28%) |
May 03, 2013 | 4.232 | 4.226 | 4.190 | 4.226 | 0 | +0.04(+0.85%) |
May 02, 2013 | 4.161 | 4.238 | 4.161 | 4.190 | 0 | -0.05(-1.12%) |
May 01, 2013 | 4.238 | 4.238 | 4.238 | 4.238 | 0 | +0.00(+0.00%) |
Apr 30, 2013 | 4.297 | 4.297 | 4.238 | 4.238 | 0 | -0.06(-1.38%) |
Apr 29, 2013 | 4.244 | 4.297 | 4.244 | 4.297 | 8,405 | +0.06(+1.40%) |
Apr 26, 2013 | 4.285 | 4.285 | 4.238 | 4.238 | 2,326 | +0.07(+1.56%) |
Apr 25, 2013 | 4.125 | 4.172 | 4.125 | 4.172 | 3,374 | +0.05(+1.30%) |
Apr 24, 2013 | 4.119 | 4.161 | 4.119 | 4.119 | 0 | +0.00(+0.00%) |
Apr 23, 2013 | 4.196 | 4.196 | 4.119 | 4.119 | 2,616 | -0.09(-2.11%) |
Apr 22, 2013 | 4.155 | 4.249 | 4.155 | 4.208 | 4,724 | +0.05(+1.14%) |
Apr 19, 2013 | 4.167 | 4.167 | 4.161 | 4.161 | 4,525 | -0.00(-0.00%) |
Apr 18, 2013 | 4.161 | 4.214 | 4.161 | 4.161 | 23,294 | -0.08(-1.82%) |
Apr 17, 2013 | 4.255 | 4.255 | 4.238 | 4.238 | 5,230 | -0.08(-1.79%) |
Apr 16, 2013 | 4.315 | 4.315 | 4.315 | 4.315 | 168 | +0.03(+0.69%) |
Apr 15, 2013 | 4.397 | 4.398 | 4.285 | 4.285 | 4,575 | -0.11(-2.59%) |
Apr 12, 2013 | 4.350 | 4.399 | 4.350 | 4.399 | 759 | -0.00(-0.11%) |
Apr 11, 2013 | 4.255 | 4.404 | 4.255 | 4.404 | 506 | +0.15(+3.47%) |
Apr 10, 2013 | 4.155 | 4.332 | 4.155 | 4.256 | 5,459 | +0.09(+2.28%) |
Apr 09, 2013 | 4.161 | 4.172 | 4.161 | 4.161 | 3,300 | -0.02(-0.41%) |
Apr 08, 2013 | 4.267 | 4.279 | 4.178 | 4.178 | 3,381 | -0.04(-0.84%) |
Apr 04, 2013 | 4.155 | 4.214 | 4.214 | 4.214 | 1,349 | -0.08(-1.93%) |
Apr 03, 2013 | 4.155 | 4.297 | 4.137 | 4.297 | 6,448 | +0.13(+3.16%) |
Apr 02, 2013 | 4.161 | 4.165 | 4.161 | 4.165 | 496 | -0.07(-1.71%) |
Apr 01, 2013 | 4.383 | 4.410 | 4.030 | 4.238 | 9,610 | -0.09(-2.05%) |
Mar 28, 2013 | 4.321 | 4.354 | 4.291 | 4.327 | 19,990 | -0.09(-2.01%) |
Mar 27, 2013 | 4.386 | 4.415 | 4.297 | 4.415 | 9,229 | -0.01(-0.27%) |
Mar 26, 2013 | 4.415 | 4.427 | 4.415 | 4.427 | 6,580 | -0.01(-0.27%) |
Mar 25, 2013 | 4.321 | 4.439 | 4.297 | 4.439 | 7,590 | +0.06(+1.35%) |
Mar 22, 2013 | 4.398 | 4.398 | 4.297 | 4.380 | 10,597 | -0.07(-1.47%) |
Mar 21, 2013 | 4.445 | 4.445 | 4.438 | 4.445 | 2,628 | +0.12(+2.88%) |
Mar 20, 2013 | 4.552 | 4.570 | 4.202 | 4.321 | 17,615 | +0.10(+2.39%) |
Mar 19, 2013 | 4.350 | 4.350 | 4.214 | 4.220 | 9,533 | -0.13(-2.97%) |
Mar 18, 2013 | 4.309 | 4.349 | 4.232 | 4.349 | 6,242 | +0.10(+2.34%) |
Mar 15, 2013 | 4.279 | 4.481 | 4.232 | 4.249 | 16,968 | +0.01(+0.28%) |
Mar 14, 2013 | 4.208 | 4.238 | 4.208 | 4.238 | 2,316 | +0.02(+0.56%) |
Mar 12, 2013 | 4.214 | 4.214 | 4.214 | 4.214 | 0 | +0.05(+1.28%) |
Mar 11, 2013 | 4.149 | 4.161 | 4.119 | 4.161 | 11,490 | +0.01(+0.29%) |
Mar 08, 2013 | 4.006 | 4.149 | 4.006 | 4.149 | 12,340 | +0.08(+1.89%) |
Mar 07, 2013 | 4.072 | 4.072 | 4.072 | 4.072 | 168 | +0.07(+1.78%) |
Mar 06, 2013 | 4.072 | 4.072 | 3.915 | 4.001 | 1,940 | +0.04(+1.05%) |
Mar 05, 2013 | 3.959 | 3.959 | 3.959 | 3.959 | 1,704 | +0.00(+0.00%) |
Mar 04, 2013 | 3.883 | 3.959 | 3.883 | 3.959 | 3,648 | +0.12(+3.05%) |
Mar 01, 2013 | 3.842 | 3.859 | 3.842 | 3.842 | 4,603 | -0.02(-0.46%) |
Feb 28, 2013 | 3.865 | 3.871 | 3.848 | 3.859 | 2,768 | -0.01(-0.30%) |
Feb 27, 2013 | 3.871 | 3.871 | 3.871 | 3.871 | 852 | +0.02(+0.61%) |
Feb 25, 2013 | 3.848 | 3.848 | 3.848 | 3.848 | 0 | +0.01(+0.31%) |
Feb 22, 2013 | 3.953 | 3.959 | 3.836 | 3.836 | 2,339 | -0.09(-2.24%) |
Feb 20, 2013 | 3.924 | 3.924 | 3.924 | 3.924 | 0 | -0.04(-1.04%) |
Feb 19, 2013 | 3.913 | 3.965 | 3.913 | 3.965 | 1,415 | +0.00(+0.01%) |
Feb 15, 2013 | 3.959 | 4.018 | 3.959 | 3.964 | 8,018 | +0.06(+1.64%) |
Feb 14, 2013 | 3.842 | 4.018 | 3.842 | 3.900 | 10,493 | +0.14(+3.74%) |
Feb 13, 2013 | 4.012 | 4.012 | 3.724 | 3.760 | 6,376 | -0.25(-6.29%) |
Feb 12, 2013 | 4.012 | 4.018 | 4.012 | 4.012 | 1,193 | +0.02(+0.59%) |
Feb 11, 2013 | 3.941 | 4.006 | 3.753 | 3.988 | 11,588 | +0.05(+1.34%) |
Feb 08, 2013 | 3.941 | 3.941 | 3.930 | 3.936 | 2,727 | +0.02(+0.60%) |
Feb 07, 2013 | 3.912 | 3.912 | 3.912 | 3.912 | 852 | +0.02(+0.60%) |
Feb 06, 2013 | 3.897 | 3.912 | 3.812 | 3.889 | 3,010 | +0.05(+1.22%) |
Feb 04, 2013 | 3.865 | 3.895 | 3.842 | 3.842 | 6,990 | +0.05(+1.24%) |
Feb 01, 2013 | 3.736 | 3.795 | 3.736 | 3.795 | 1,704 | +0.07(+1.89%) |
Jan 31, 2013 | 3.786 | 3.786 | 3.724 | 3.724 | 1,960 | -0.04(-1.09%) |
Jan 30, 2013 | 3.842 | 3.842 | 3.636 | 3.766 | 6,889 | -0.16(-3.96%) |
Jan 29, 2013 | 3.695 | 3.921 | 3.637 | 3.921 | 1,704 | +0.26(+7.12%) |
Jan 28, 2013 | 3.654 | 3.666 | 3.654 | 3.660 | 4,429 | -0.01(-0.16%) |
Jan 25, 2013 | 3.801 | 3.801 | 3.666 | 3.666 | 1,022 | +0.01(+0.16%) |
Jan 24, 2013 | 3.525 | 3.660 | 3.525 | 3.660 | 12,105 | +0.08(+2.29%) |
Jan 23, 2013 | 3.549 | 3.636 | 3.531 | 3.578 | 16,225 | -0.08(-2.24%) |
Jan 22, 2013 | 3.695 | 3.695 | 3.402 | 3.660 | 75,569 | -0.04(-0.95%) |
Jan 18, 2013 | 3.695 | 3.701 | 3.695 | 3.695 | 767 | -0.12(-3.08%) |
Jan 17, 2013 | 3.812 | 3.812 | 3.812 | 3.812 | 187 | +0.11(+2.85%) |
Jan 16, 2013 | 3.795 | 3.795 | 3.613 | 3.707 | 15,941 | -0.06(-1.71%) |
Jan 15, 2013 | 3.795 | 3.818 | 3.760 | 3.771 | 16,012 | -0.01(-0.16%) |
Jan 14, 2013 | 3.777 | 3.777 | 3.777 | 3.777 | 340 | +0.00(+0.00%) |
Jan 11, 2013 | 3.783 | 3.785 | 3.777 | 3.777 | 1,167 | +0.00(+0.00%) |
Jan 10, 2013 | 3.777 | 3.818 | 3.777 | 3.777 | 4,736 | -0.04(-0.92%) |
Jan 09, 2013 | 3.719 | 3.812 | 3.719 | 3.812 | 1,031 | +0.06(+1.56%) |
Jan 08, 2013 | 3.724 | 3.812 | 3.724 | 3.754 | 17,254 | +0.04(+0.95%) |
Jan 07, 2013 | 3.666 | 3.719 | 3.666 | 3.719 | 8,986 | +0.00(+0.00%) |
Jan 04, 2013 | 3.719 | 3.719 | 3.636 | 3.719 | 11,256 | +0.05(+1.44%) |
Jan 03, 2013 | 3.666 | 3.672 | 3.666 | 3.666 | 3,188 | -0.01(-0.14%) |
Jan 02, 2013 | 3.636 | 3.672 | 3.636 | 3.671 | 5,503 | -0.00(-0.02%) |
Dec 31, 2012 | 3.748 | 3.771 | 3.578 | 3.672 | 19,373 | -0.19(-5.01%) |
Dec 28, 2012 | 3.713 | 3.865 | 3.660 | 3.865 | 7,002 | +0.11(+2.97%) |
Dec 27, 2012 | 3.754 | 3.766 | 3.754 | 3.754 | 1,725 | +0.04(+0.95%) |
Dec 26, 2012 | 3.795 | 3.802 | 3.678 | 3.719 | 12,635 | -0.11(-2.76%) |
Dec 24, 2012 | 3.824 | 3.824 | 3.824 | 3.824 | 344 | -0.04(-1.12%) |
Dec 21, 2012 | 3.912 | 3.918 | 3.795 | 3.868 | 9,121 | -0.04(-0.99%) |
Dec 20, 2012 | 3.742 | 3.906 | 3.742 | 3.906 | 12,035 | +0.20(+5.38%) |
Dec 19, 2012 | 3.701 | 3.724 | 3.654 | 3.707 | 40,869 | +0.04(+0.96%) |
Dec 18, 2012 | 3.724 | 3.724 | 3.672 | 3.672 | 3,111 | -0.02(-0.48%) |
Dec 17, 2012 | 3.607 | 3.771 | 3.607 | 3.689 | 10,212 | +0.02(+0.64%) |
Dec 14, 2012 | 3.666 | 3.666 | 3.666 | 3.666 | 898 | -0.03(-0.79%) |
Dec 13, 2012 | 3.689 | 3.695 | 3.672 | 3.695 | 15,809 | +0.03(+0.80%) |
Dec 12, 2012 | 3.724 | 3.724 | 3.666 | 3.666 | 7,783 | -0.10(-2.65%) |
Dec 11, 2012 | 3.701 | 3.766 | 3.683 | 3.766 | 681 | +0.09(+2.56%) |
Dec 10, 2012 | 3.666 | 3.760 | 3.666 | 3.672 | 6,577 | +0.01(+0.16%) |
Dec 07, 2012 | 3.695 | 3.724 | 3.666 | 3.666 | 8,202 | -0.03(-0.79%) |
Dec 06, 2012 | 3.724 | 3.758 | 3.695 | 3.695 | 9,547 | -0.03(-0.90%) |
Dec 05, 2012 | 3.754 | 3.771 | 3.724 | 3.729 | 27,580 | -0.03(-0.76%) |
Dec 04, 2012 | 3.789 | 3.789 | 3.757 | 3.757 | 340 | -0.04(-1.14%) |
Nov 30, 2012 | 3.947 | 3.971 | 3.801 | 3.801 | 852 | +0.09(+2.53%) |
Nov 29, 2012 | 3.736 | 3.842 | 3.707 | 3.707 | 20,021 | -0.02(-0.63%) |
Nov 27, 2012 | 3.754 | 3.730 | 3.730 | 3.730 | 5,796 | -0.03(-0.78%) |
Nov 26, 2012 | 3.754 | 3.988 | 3.754 | 3.760 | 6,101 | +0.00(+0.00%) |
Nov 23, 2012 | 3.707 | 3.760 | 3.707 | 3.760 | 1,449 | +0.06(+1.58%) |
Nov 21, 2012 | 3.754 | 4.024 | 3.701 | 3.701 | 24,764 | +0.06(+1.78%) |
Nov 20, 2012 | 3.625 | 3.723 | 3.625 | 3.636 | 6,207 | -0.01(-0.32%) |
Nov 19, 2012 | 3.625 | 3.694 | 3.625 | 3.648 | 11,938 | +0.02(+0.48%) |
Nov 16, 2012 | 3.625 | 3.660 | 3.561 | 3.631 | 12,688 | +0.09(+2.62%) |
Nov 15, 2012 | 3.538 | 3.539 | 3.480 | 3.538 | 3,517 | +0.01(+0.16%) |
Nov 14, 2012 | 3.486 | 3.532 | 3.486 | 3.532 | 2,758 | +0.00(+0.13%) |
Nov 13, 2012 | 3.652 | 3.652 | 3.503 | 3.527 | 9,934 | -0.00(-0.13%) |
Nov 12, 2012 | 3.491 | 3.532 | 3.486 | 3.532 | 8,776 | +0.02(+0.66%) |
Nov 09, 2012 | 3.584 | 3.590 | 3.509 | 3.509 | 4,124 | -0.08(-2.26%) |
Nov 08, 2012 | 3.497 | 3.590 | 3.480 | 3.590 | 3,103 | +0.17(+5.09%) |
Nov 07, 2012 | 3.602 | 3.615 | 3.410 | 3.416 | 13,509 | -0.19(-5.31%) |
Nov 06, 2012 | 3.694 | 3.694 | 3.596 | 3.607 | 2,241 | +0.01(+0.32%) |
Nov 05, 2012 | 3.596 | 3.602 | 3.596 | 3.596 | 6,207 | +0.00(+0.00%) |
Nov 02, 2012 | 3.596 | 3.625 | 3.596 | 3.596 | 1,812 | -0.03(-0.80%) |
Nov 01, 2012 | 3.596 | 3.625 | 3.596 | 3.625 | 1,724 | +0.03(+0.81%) |
Oct 31, 2012 | 3.596 | 3.706 | 3.596 | 3.596 | 7,017 | +0.00(+0.00%) |
Oct 26, 2012 | 3.642 | 3.596 | 3.596 | 3.596 | 5,345 | -0.03(-0.96%) |
Oct 25, 2012 | 3.625 | 3.781 | 3.625 | 3.631 | 2,051 | -0.01(-0.16%) |
Oct 24, 2012 | 3.613 | 3.944 | 3.604 | 3.636 | 12,171 | +0.00(+0.00%) |
Oct 23, 2012 | 3.602 | 3.636 | 3.602 | 3.636 | 1,896 | +0.07(+1.95%) |
Oct 19, 2012 | 3.642 | 3.660 | 3.538 | 3.567 | 10,886 | -0.06(-1.76%) |
Oct 18, 2012 | 3.903 | 3.903 | 3.578 | 3.631 | 29,390 | -0.20(-5.15%) |
Oct 17, 2012 | 3.938 | 3.938 | 3.828 | 3.828 | 829 | -0.01(-0.15%) |
Oct 16, 2012 | 3.822 | 3.926 | 3.822 | 3.834 | 1,327 | +0.05(+1.40%) |
Oct 15, 2012 | 3.781 | 3.781 | 3.781 | 3.781 | 431 | +0.01(+0.29%) |
Oct 12, 2012 | 3.886 | 3.886 | 3.770 | 3.770 | 12,331 | -0.03(-0.76%) |
Oct 11, 2012 | 3.828 | 3.874 | 3.799 | 3.799 | 1,206 | -0.01(-0.30%) |
Oct 10, 2012 | 3.932 | 3.955 | 3.781 | 3.810 | 10,155 | +0.03(+0.92%) |
Oct 09, 2012 | 3.770 | 3.796 | 3.770 | 3.776 | 8,470 | +0.01(+0.15%) |
Oct 08, 2012 | 3.770 | 3.950 | 3.764 | 3.770 | 9,655 | +0.02(+0.62%) |
Oct 05, 2012 | 3.747 | 3.787 | 3.747 | 3.747 | 3,317 | -0.02(-0.62%) |
Oct 04, 2012 | 3.735 | 3.810 | 3.683 | 3.770 | 13,117 | +0.09(+2.36%) |
Oct 03, 2012 | 3.955 | 3.955 | 3.666 | 3.683 | 21,054 | -0.26(-6.48%) |
Oct 02, 2012 | 4.066 | 4.077 | 3.892 | 3.938 | 11,462 | -0.12(-3.00%) |
Oct 01, 2012 | 4.106 | 4.118 | 4.060 | 4.060 | 9,070 | -0.06(-1.41%) |
Sep 28, 2012 | 4.164 | 4.164 | 4.118 | 4.118 | 3,867 | -0.02(-0.42%) |
Sep 27, 2012 | 4.205 | 4.338 | 4.135 | 4.135 | 14,228 | -0.07(-1.65%) |
Sep 26, 2012 | 4.211 | 4.309 | 4.182 | 4.205 | 3,448 | +0.02(+0.55%) |
Sep 25, 2012 | 4.211 | 4.211 | 4.176 | 4.182 | 13,726 | -0.06(-1.41%) |
Sep 24, 2012 | 4.205 | 4.286 | 4.205 | 4.241 | 11,660 | -0.04(-0.91%) |
Sep 21, 2012 | 4.280 | 4.321 | 4.205 | 4.280 | 8,681 | +0.04(+0.96%) |
Sep 20, 2012 | 4.286 | 4.321 | 4.240 | 4.240 | 7,536 | +0.00(+0.00%) |
Sep 19, 2012 | 4.257 | 4.257 | 4.234 | 4.240 | 7,414 | +0.01(+0.14%) |
Sep 18, 2012 | 4.234 | 4.234 | 4.234 | 4.234 | 517 | -0.02(-0.41%) |
Sep 17, 2012 | 4.286 | 4.385 | 4.251 | 4.251 | 1,344 | -0.01(-0.27%) |
Sep 14, 2012 | 4.350 | 4.350 | 4.263 | 4.263 | 22,186 | -0.09(-2.00%) |
Sep 13, 2012 | 4.408 | 4.408 | 4.350 | 4.350 | 689 | +0.01(+0.13%) |
Sep 12, 2012 | 4.344 | 4.372 | 4.344 | 4.344 | 4,972 | -0.02(-0.41%) |
Sep 11, 2012 | 4.454 | 4.460 | 4.350 | 4.362 | 2,477 | +0.02(+0.41%) |
Sep 10, 2012 | 4.356 | 4.437 | 4.344 | 4.344 | 10,679 | -0.02(-0.53%) |
Sep 07, 2012 | 4.402 | 4.518 | 4.367 | 4.367 | 3,088 | -0.01(-0.27%) |
Sep 06, 2012 | 4.367 | 4.396 | 4.367 | 4.379 | 4,738 | -0.10(-2.33%) |
Sep 05, 2012 | 4.588 | 4.588 | 4.483 | 4.483 | 2,586 | -0.14(-3.01%) |
Sep 04, 2012 | 4.361 | 4.779 | 4.361 | 4.622 | 6,526 | +0.21(+4.87%) |
Aug 31, 2012 | 4.431 | 4.443 | 4.361 | 4.408 | 3,620 | +0.01(+0.26%) |
Aug 30, 2012 | 4.402 | 4.408 | 4.396 | 4.396 | 3,922 | -0.03(-0.79%) |
Aug 29, 2012 | 4.575 | 4.575 | 4.431 | 4.431 | 2,783 | +0.03(+0.78%) |
Aug 27, 2012 | 4.540 | 4.540 | 4.368 | 4.397 | 5,306 | -0.19(-4.14%) |
Aug 24, 2012 | 4.667 | 4.667 | 4.586 | 4.586 | 2,514 | -0.15(-3.16%) |
Aug 23, 2012 | 4.713 | 4.971 | 4.713 | 4.736 | 7,508 | -0.08(-1.67%) |
Aug 22, 2012 | 4.394 | 5.000 | 4.240 | 4.816 | 30,133 | +0.45(+10.26%) |
Aug 21, 2012 | 4.155 | 4.413 | 4.109 | 4.368 | 34,926 | +0.14(+3.40%) |
Aug 20, 2012 | 4.787 | 4.787 | 4.106 | 4.224 | 40,409 | -0.56(-11.76%) |
Aug 17, 2012 | 4.603 | 4.937 | 4.603 | 4.787 | 42,542 | +0.06(+1.22%) |
Aug 16, 2012 | 5.333 | 5.333 | 4.730 | 4.730 | 96,729 | -0.69(-12.73%) |
Aug 15, 2012 | 5.319 | 5.420 | 5.319 | 5.420 | 2,261 | -0.10(-1.77%) |
Aug 14, 2012 | 5.517 | 5.517 | 5.517 | 5.517 | 1,565 | +0.13(+2.35%) |
Aug 13, 2012 | 5.391 | 5.391 | 5.391 | 5.391 | 1,021 | -0.06(-1.05%) |
Aug 10, 2012 | 5.259 | 5.454 | 5.259 | 5.448 | 9,864 | +0.00(+0.00%) |
Aug 09, 2012 | 5.437 | 5.448 | 5.385 | 5.448 | 1,652 | +0.13(+2.49%) |
Aug 08, 2012 | 5.333 | 5.333 | 5.316 | 5.316 | 1,475 | -0.03(-0.54%) |
Aug 07, 2012 | 5.457 | 5.457 | 5.316 | 5.345 | 8,003 | +0.02(+0.43%) |
Aug 06, 2012 | 5.316 | 5.460 | 5.316 | 5.322 | 6,298 | +0.02(+0.43%) |
Aug 03, 2012 | 5.299 | 5.310 | 5.299 | 5.299 | 2,957 | +0.04(+0.77%) |
Aug 02, 2012 | 5.259 | 5.259 | 5.259 | 5.259 | 173 | +0.00(+0.00%) |
Aug 01, 2012 | 5.259 | 5.259 | 5.259 | 5.259 | 1,155 | +0.03(+0.55%) |
Jul 31, 2012 | 5.247 | 5.247 | 5.230 | 5.230 | 1,405 | -0.09(-1.62%) |
Jul 30, 2012 | 5.333 | 5.333 | 5.307 | 5.316 | 8,875 | +0.00(+0.00%) |
Jul 27, 2012 | 5.276 | 5.316 | 5.276 | 5.316 | 8,355 | +0.04(+0.76%) |
Jul 26, 2012 | 5.276 | 5.276 | 5.276 | 5.276 | 1,217 | +0.06(+1.21%) |
Jul 25, 2012 | 5.207 | 5.233 | 5.190 | 5.213 | 3,131 | +0.02(+0.37%) |
Jul 24, 2012 | 5.270 | 5.316 | 5.193 | 5.193 | 5,456 | -0.12(-2.31%) |
Jul 23, 2012 | 5.190 | 5.316 | 5.190 | 5.316 | 1,856 | +0.07(+1.43%) |
Jul 20, 2012 | 5.190 | 5.316 | 5.190 | 5.241 | 5,219 | -0.05(-0.87%) |
Jul 19, 2012 | 5.187 | 5.310 | 5.187 | 5.287 | 2,872 | +0.11(+2.11%) |
Jul 18, 2012 | 5.178 | 5.229 | 5.178 | 5.178 | 4,697 | -0.01(-0.11%) |
Jul 17, 2012 | 5.310 | 5.316 | 5.184 | 5.184 | 11,896 | -0.10(-1.96%) |
Jul 16, 2012 | 5.328 | 5.448 | 5.190 | 5.287 | 26,491 | -0.02(-0.43%) |
Jul 13, 2012 | 5.431 | 5.431 | 5.184 | 5.310 | 16,234 | -0.12(-2.22%) |
Jul 12, 2012 | 5.391 | 5.431 | 5.310 | 5.431 | 9,552 | +0.04(+0.75%) |
Jul 11, 2012 | 5.460 | 5.460 | 5.391 | 5.391 | 2,383 | +0.00(+0.00%) |
Jul 10, 2012 | 5.391 | 5.391 | 5.391 | 5.391 | 521 | +0.06(+1.19%) |
Jul 09, 2012 | 5.448 | 5.517 | 5.322 | 5.328 | 6,888 | -0.11(-2.01%) |
Jul 06, 2012 | 5.460 | 5.460 | 5.437 | 5.437 | 1,553 | +0.11(+2.16%) |
Jul 05, 2012 | 5.322 | 5.322 | 5.322 | 5.322 | 521 | -0.14(-2.53%) |
Jul 03, 2012 | 5.316 | 5.460 | 5.173 | 5.460 | 18,830 | +0.23(+4.40%) |
Jul 02, 2012 | 5.236 | 5.236 | 5.195 | 5.230 | 1,710 | +0.05(+1.00%) |
Jun 29, 2012 | 5.316 | 5.316 | 5.147 | 5.178 | 4,884 | -0.14(-2.59%) |
Jun 28, 2012 | 5.287 | 5.316 | 5.254 | 5.316 | 11,189 | +0.11(+2.21%) |
Jun 27, 2012 | 5.172 | 5.201 | 5.172 | 5.201 | 20,354 | +0.06(+1.12%) |
Jun 26, 2012 | 5.172 | 5.172 | 5.144 | 5.144 | 14,812 | -0.17(-3.24%) |
Jun 22, 2012 | 5.316 | 5.316 | 5.316 | 5.316 | 5,045 | +0.17(+3.35%) |
Jun 21, 2012 | 5.316 | 5.316 | 5.029 | 5.144 | 14,187 | -0.17(-3.24%) |
Jun 20, 2012 | 5.345 | 5.402 | 5.316 | 5.316 | 8,790 | -0.02(-0.32%) |
Jun 19, 2012 | 5.316 | 5.374 | 5.316 | 5.333 | 4,118 | +0.02(+0.43%) |
Jun 18, 2012 | 5.310 | 5.310 | 5.310 | 5.310 | 521 | -0.01(-0.11%) |
Jun 15, 2012 | 5.316 | 5.316 | 5.052 | 5.316 | 9,599 | +0.00(+0.00%) |
Jun 14, 2012 | 5.316 | 5.316 | 5.316 | 5.316 | 1,214 | +0.06(+1.15%) |
Jun 13, 2012 | 5.224 | 5.316 | 5.172 | 5.256 | 17,022 | +0.04(+0.72%) |
Jun 12, 2012 | 5.172 | 5.218 | 5.028 | 5.218 | 4,221 | +0.11(+2.14%) |
Jun 10, 2012 | 5.109 | 5.109 | 5.109 | 0 | +0.00(+0.00%) | |
Jun 08, 2012 | 5.253 | 5.253 | 5.017 | 5.109 | 1,654 | -0.13(-2.52%) |
Jun 07, 2012 | 5.236 | 5.241 | 4.978 | 5.241 | 4,784 | +0.01(+0.22%) |
Jun 06, 2012 | 5.276 | 5.282 | 4.922 | 5.230 | 14,267 | +0.29(+5.94%) |
Jun 05, 2012 | 4.920 | 5.017 | 4.891 | 4.937 | 8,550 | +0.02(+0.35%) |
Jun 04, 2012 | 4.931 | 5.029 | 4.891 | 4.920 | 8,889 | +0.00(+0.00%) |