Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 4.336 | 4.589 | 4.336 | 4.429 | 0 | +0.06(+1.28%) |
Aug 29, 2013 | 4.477 | 4.477 | 4.309 | 4.373 | 0 | -0.12(-2.58%) |
Aug 28, 2013 | 4.406 | 4.537 | 4.406 | 4.489 | 0 | +0.07(+1.60%) |
Aug 27, 2013 | 4.433 | 4.455 | 4.388 | 4.418 | 0 | -0.07(-1.50%) |
Aug 26, 2013 | 4.466 | 4.533 | 4.466 | 4.485 | 0 | -0.02(-0.41%) |
Aug 23, 2013 | 4.660 | 4.660 | 4.365 | 4.503 | 0 | -0.13(-2.82%) |
Aug 22, 2013 | 4.664 | 4.664 | 4.332 | 4.634 | 0 | -0.01(-0.16%) |
Aug 21, 2013 | 4.694 | 4.717 | 4.630 | 4.642 | 0 | -0.04(-0.88%) |
Aug 20, 2013 | 4.716 | 4.716 | 4.683 | 4.683 | 0 | -0.03(-0.71%) |
Aug 19, 2013 | 4.720 | 4.739 | 4.671 | 4.716 | 0 | +0.01(+0.32%) |
Aug 16, 2013 | 4.627 | 4.750 | 4.627 | 4.701 | 0 | +0.11(+2.44%) |
Aug 15, 2013 | 4.627 | 4.638 | 4.589 | 4.589 | 9,093 | +0.00(+0.00%) |
Aug 14, 2013 | 4.694 | 4.720 | 4.589 | 4.589 | 0 | -0.10(-2.23%) |
Aug 13, 2013 | 4.690 | 4.694 | 4.690 | 4.694 | 3,781 | +0.00(+0.00%) |
Aug 12, 2013 | 4.671 | 4.724 | 4.668 | 4.694 | 4,368 | -0.01(-0.32%) |
Aug 09, 2013 | 4.739 | 4.783 | 4.630 | 4.709 | 7,938 | +0.00(+0.00%) |
Aug 08, 2013 | 4.615 | 4.742 | 4.571 | 4.709 | 32,858 | +0.11(+2.35%) |
Aug 07, 2013 | 4.496 | 4.615 | 4.496 | 4.600 | 4,081 | +0.04(+0.98%) |
Aug 06, 2013 | 4.466 | 4.608 | 4.388 | 4.556 | 21,904 | +0.12(+2.60%) |
Aug 05, 2013 | 4.403 | 4.515 | 4.295 | 4.440 | 22,931 | +0.05(+1.19%) |
Aug 02, 2013 | 4.317 | 4.406 | 4.216 | 4.388 | 24,761 | +0.05(+1.12%) |
Aug 01, 2013 | 4.351 | 4.351 | 4.263 | 4.339 | 5,572 | +0.00(+0.09%) |
Jul 31, 2013 | 4.253 | 4.351 | 4.183 | 4.336 | 0 | +0.08(+1.93%) |
Jul 30, 2013 | 4.246 | 4.253 | 4.183 | 4.253 | 0 | +0.00(+0.00%) |
Jul 29, 2013 | 4.227 | 4.257 | 4.082 | 4.253 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 4.134 | 4.257 | 4.134 | 4.253 | 0 | +0.15(+3.54%) |
Jul 25, 2013 | 4.048 | 4.246 | 4.048 | 4.108 | 0 | +0.06(+1.47%) |
Jul 24, 2013 | 3.854 | 4.067 | 3.854 | 4.048 | 0 | +0.01(+0.16%) |
Jul 23, 2013 | 3.989 | 4.045 | 3.951 | 4.042 | 0 | +0.16(+4.16%) |
Jul 22, 2013 | 4.093 | 4.093 | 3.843 | 3.880 | 0 | +0.00(+0.10%) |
Jul 19, 2013 | 4.018 | 4.101 | 3.761 | 3.877 | 0 | -0.15(-3.62%) |
Jul 18, 2013 | 4.097 | 4.139 | 4.015 | 4.022 | 0 | -0.01(-0.28%) |
Jul 17, 2013 | 4.071 | 4.089 | 4.015 | 4.033 | 38,492 | -0.01(-0.18%) |
Jul 16, 2013 | 4.123 | 4.224 | 4.041 | 4.041 | 0 | -0.10(-2.34%) |
Jul 15, 2013 | 4.216 | 4.216 | 4.123 | 4.138 | 0 | -0.09(-2.03%) |
Jul 12, 2013 | 4.112 | 4.253 | 4.078 | 4.224 | 0 | -0.02(-0.44%) |
Jul 11, 2013 | 4.164 | 4.246 | 4.164 | 4.242 | 0 | +0.10(+2.52%) |
Jul 10, 2013 | 4.198 | 4.198 | 4.089 | 4.138 | 0 | -0.07(-1.60%) |
Jul 09, 2013 | 4.160 | 4.205 | 4.145 | 4.205 | 0 | +0.07(+1.62%) |
Jul 08, 2013 | 4.115 | 4.194 | 4.115 | 4.138 | 0 | +0.04(+0.91%) |
Jul 05, 2013 | 4.153 | 4.153 | 4.101 | 4.101 | 0 | -0.01(-0.36%) |
Jul 02, 2013 | 4.198 | 4.115 | 4.115 | 4.115 | 13,400 | -0.03(-0.81%) |
Jul 01, 2013 | 4.052 | 4.216 | 4.052 | 4.149 | 0 | +0.12(+3.06%) |
Jun 28, 2013 | 4.026 | 4.093 | 3.992 | 4.026 | 16,037 | +0.04(+0.94%) |
Jun 27, 2013 | 4.127 | 4.130 | 3.966 | 3.989 | 0 | -0.12(-2.82%) |
Jun 26, 2013 | 4.033 | 4.104 | 3.992 | 4.104 | 0 | +0.09(+2.33%) |
Jun 25, 2013 | 4.026 | 4.030 | 3.998 | 4.011 | 0 | +0.00(+0.00%) |
Jun 24, 2013 | 4.048 | 4.048 | 4.011 | 4.011 | 0 | -0.08(-2.01%) |
Jun 21, 2013 | 4.086 | 4.093 | 4.063 | 4.093 | 8,496 | +0.03(+0.64%) |
Jun 20, 2013 | 4.082 | 4.104 | 4.067 | 4.067 | 0 | -0.03(-0.82%) |
Jun 19, 2013 | 4.082 | 4.205 | 4.067 | 4.101 | 0 | +0.00(+0.09%) |
Jun 18, 2013 | 4.101 | 4.104 | 4.067 | 4.097 | 0 | -0.00(-0.09%) |
Jun 17, 2013 | 4.104 | 4.104 | 4.101 | 4.101 | 0 | -0.00(-0.09%) |
Jun 14, 2013 | 4.104 | 4.104 | 4.084 | 4.104 | 0 | +0.00(+0.00%) |
Jun 13, 2013 | 4.104 | 4.104 | 4.104 | 4.104 | 804 | +0.00(+0.00%) |
Jun 12, 2013 | 4.142 | 4.142 | 4.101 | 4.104 | 7,651 | +0.00(+0.00%) |
Jun 11, 2013 | 4.216 | 4.216 | 4.078 | 4.104 | 43,391 | -0.05(-1.26%) |
Jun 10, 2013 | 4.216 | 4.216 | 4.127 | 4.156 | 0 | -0.02(-0.54%) |
Jun 07, 2013 | 4.265 | 4.265 | 4.160 | 4.179 | 0 | +0.00(+0.09%) |
Jun 06, 2013 | 4.291 | 4.291 | 4.123 | 4.175 | 0 | -0.03(-0.71%) |
Jun 05, 2013 | 4.253 | 4.291 | 4.164 | 4.205 | 0 | -0.05(-1.23%) |
Jun 04, 2013 | 4.283 | 4.283 | 4.253 | 4.257 | 0 | -0.03(-0.61%) |
Jun 03, 2013 | 4.257 | 4.328 | 4.257 | 4.283 | 20,548 | -0.04(-0.95%) |
May 31, 2013 | 4.265 | 4.354 | 4.265 | 4.324 | 15,089 | +0.03(+0.78%) |
May 30, 2013 | 4.347 | 4.347 | 4.257 | 4.291 | 0 | +0.00(+0.00%) |
May 29, 2013 | 4.302 | 4.302 | 4.272 | 4.291 | 11,524 | -0.01(-0.35%) |
May 28, 2013 | 4.324 | 4.358 | 4.306 | 4.306 | 2,924 | -0.02(-0.43%) |
May 24, 2013 | 4.328 | 4.339 | 4.291 | 4.324 | 0 | -0.03(-0.77%) |
May 23, 2013 | 4.332 | 4.358 | 4.332 | 4.358 | 0 | +0.02(+0.43%) |
May 21, 2013 | 4.448 | 4.339 | 4.339 | 4.339 | 27,873 | -0.10(-2.19%) |
May 20, 2013 | 4.384 | 4.455 | 4.384 | 4.436 | 0 | +0.06(+1.42%) |
May 17, 2013 | 4.374 | 4.374 | 4.374 | 4.374 | 0 | +0.05(+1.16%) |
May 15, 2013 | 4.347 | 4.324 | 4.324 | 4.324 | 33,769 | -0.04(-0.94%) |
May 13, 2013 | 4.365 | 4.373 | 4.365 | 4.365 | 0 | +0.00(+0.00%) |
May 10, 2013 | 4.369 | 4.374 | 4.365 | 4.365 | 0 | +0.00(+0.00%) |
May 09, 2013 | 4.369 | 4.393 | 4.365 | 4.365 | 0 | -0.10(-2.26%) |
May 08, 2013 | 4.365 | 4.466 | 4.365 | 4.466 | 0 | +0.09(+2.05%) |
May 07, 2013 | 4.406 | 4.466 | 4.366 | 4.377 | 0 | -0.06(-1.43%) |
May 06, 2013 | 4.291 | 4.440 | 4.291 | 4.440 | 0 | +0.08(+1.88%) |
May 03, 2013 | 4.403 | 4.403 | 4.349 | 4.358 | 0 | -0.01(-0.17%) |
May 02, 2013 | 4.309 | 4.365 | 4.309 | 4.365 | 0 | +0.03(+0.69%) |
May 01, 2013 | 4.395 | 4.403 | 4.317 | 4.336 | 0 | -0.14(-3.17%) |
Apr 30, 2013 | 4.395 | 4.477 | 4.384 | 4.477 | 0 | +0.07(+1.52%) |
Apr 26, 2013 | 4.395 | 4.410 | 4.410 | 4.410 | 2,680 | +0.00(+0.08%) |
Apr 25, 2013 | 4.380 | 4.477 | 4.380 | 4.406 | 18,450 | -0.02(-0.42%) |
Apr 24, 2013 | 4.425 | 4.425 | 4.425 | 4.425 | 0 | -0.00(-0.08%) |
Apr 23, 2013 | 4.418 | 4.429 | 4.406 | 4.429 | 7,638 | +0.09(+2.15%) |
Apr 22, 2013 | 4.380 | 4.380 | 4.336 | 4.336 | 2,414 | -0.05(-1.19%) |
Apr 19, 2013 | 4.403 | 4.403 | 4.295 | 4.388 | 1,334 | +0.03(+0.60%) |
Apr 18, 2013 | 4.317 | 4.362 | 4.276 | 4.362 | 5,866 | +0.14(+3.27%) |
Apr 17, 2013 | 4.227 | 4.276 | 4.205 | 4.224 | 8,161 | -0.10(-2.41%) |
Apr 16, 2013 | 4.253 | 4.354 | 4.205 | 4.328 | 22,004 | -0.02(-0.51%) |
Apr 15, 2013 | 4.242 | 4.351 | 4.242 | 4.351 | 1,072 | +0.06(+1.39%) |
Apr 12, 2013 | 4.261 | 4.291 | 4.235 | 4.291 | 1,219 | -0.01(-0.26%) |
Apr 11, 2013 | 4.250 | 4.302 | 4.224 | 4.302 | 1,340 | -0.01(-0.35%) |
Apr 10, 2013 | 4.220 | 4.317 | 4.220 | 4.317 | 536 | -0.01(-0.34%) |
Apr 09, 2013 | 4.239 | 4.474 | 4.205 | 4.332 | 8,177 | +0.07(+1.75%) |
Apr 08, 2013 | 4.220 | 4.291 | 4.220 | 4.257 | 6,933 | -0.02(-0.44%) |
Apr 05, 2013 | 4.239 | 4.336 | 4.235 | 4.276 | 1,793 | -0.04(-0.95%) |
Apr 04, 2013 | 4.339 | 4.406 | 4.205 | 4.317 | 9,838 | -0.02(-0.43%) |
Apr 03, 2013 | 4.336 | 4.336 | 4.336 | 4.336 | 268 | -0.14(-3.09%) |
Apr 02, 2013 | 4.321 | 4.474 | 4.201 | 4.474 | 5,494 | +0.14(+3.34%) |
Apr 01, 2013 | 4.317 | 4.329 | 4.317 | 4.329 | 804 | -0.14(-3.24%) |
Mar 28, 2013 | 4.302 | 4.474 | 4.198 | 4.474 | 12,800 | +0.28(+6.58%) |
Mar 27, 2013 | 4.198 | 4.198 | 4.198 | 4.198 | 402 | -0.11(-2.45%) |
Mar 25, 2013 | 4.291 | 4.303 | 4.303 | 4.303 | 48,778 | -0.03(-0.66%) |
Mar 22, 2013 | 4.190 | 4.453 | 4.190 | 4.332 | 3,805 | +0.01(+0.22%) |
Mar 20, 2013 | 4.466 | 4.323 | 4.323 | 4.323 | 11,792 | +0.14(+3.25%) |
Mar 19, 2013 | 4.402 | 4.402 | 4.186 | 4.186 | 1,232 | -0.07(-1.58%) |
Mar 15, 2013 | 4.410 | 4.253 | 4.253 | 4.253 | 27,337 | -0.15(-3.51%) |
Mar 14, 2013 | 4.416 | 4.416 | 4.362 | 4.408 | 6,968 | -0.06(-1.38%) |
Mar 13, 2013 | 4.424 | 4.470 | 4.421 | 4.470 | 12,111 | +0.00(+0.08%) |
Mar 12, 2013 | 4.459 | 4.474 | 4.347 | 4.466 | 5,949 | +0.04(+0.84%) |
Mar 11, 2013 | 4.384 | 4.474 | 4.384 | 4.429 | 2,010 | -0.04(-0.92%) |
Mar 08, 2013 | 4.324 | 4.474 | 4.291 | 4.470 | 9,948 | +0.18(+4.17%) |
Mar 07, 2013 | 4.306 | 4.440 | 4.291 | 4.291 | 2,819 | -0.10(-2.21%) |
Mar 06, 2013 | 4.365 | 4.414 | 4.358 | 4.388 | 16,863 | +0.10(+2.35%) |
Mar 05, 2013 | 4.186 | 4.295 | 4.186 | 4.287 | 7,935 | +0.06(+1.32%) |
Mar 04, 2013 | 4.227 | 4.246 | 4.154 | 4.231 | 2,680 | +0.00(+0.11%) |
Mar 01, 2013 | 4.239 | 4.317 | 4.226 | 4.226 | 4,556 | -0.12(-2.77%) |
Feb 28, 2013 | 4.324 | 4.347 | 4.324 | 4.347 | 38,650 | +0.06(+1.30%) |
Feb 27, 2013 | 4.295 | 4.399 | 4.291 | 4.291 | 12,837 | +0.04(+0.88%) |
Feb 26, 2013 | 4.377 | 4.377 | 4.253 | 4.253 | 15,662 | -0.04(-0.87%) |
Feb 25, 2013 | 4.384 | 4.384 | 4.291 | 4.291 | 7,504 | -0.08(-1.88%) |
Feb 22, 2013 | 4.373 | 4.373 | 4.373 | 4.373 | 268 | +0.07(+1.65%) |
Feb 21, 2013 | 4.339 | 4.339 | 4.291 | 4.302 | 1,594 | -0.01(-0.35%) |
Feb 20, 2013 | 4.347 | 4.373 | 4.317 | 4.317 | 8,983 | -0.03(-0.69%) |
Feb 19, 2013 | 4.339 | 4.376 | 4.309 | 4.347 | 9,803 | +0.04(+0.87%) |
Feb 14, 2013 | 4.227 | 4.309 | 4.309 | 4.309 | 8,040 | +0.02(+0.43%) |
Feb 13, 2013 | 4.289 | 4.291 | 4.235 | 4.291 | 17,420 | +0.00(+0.00%) |
Feb 12, 2013 | 4.272 | 4.309 | 4.272 | 4.291 | 9,806 | +0.06(+1.32%) |
Feb 11, 2013 | 4.324 | 4.324 | 4.186 | 4.235 | 2,195 | -0.04(-0.87%) |
Feb 08, 2013 | 4.235 | 4.272 | 4.235 | 4.272 | 2,776 | +0.06(+1.42%) |
Feb 07, 2013 | 4.216 | 4.216 | 4.212 | 4.212 | 3,216 | -0.07(-1.57%) |
Feb 06, 2013 | 4.280 | 4.280 | 4.280 | 4.280 | 1,608 | +0.04(+0.97%) |
Feb 04, 2013 | 4.130 | 4.280 | 4.127 | 4.239 | 5,025 | +0.03(+0.62%) |
Feb 01, 2013 | 4.280 | 4.291 | 4.184 | 4.212 | 2,278 | -0.03(-0.62%) |
Jan 31, 2013 | 4.235 | 4.280 | 4.204 | 4.239 | 1,937 | +0.03(+0.71%) |
Jan 30, 2013 | 4.242 | 4.246 | 4.164 | 4.209 | 12,703 | -0.03(-0.79%) |
Jan 29, 2013 | 4.235 | 4.242 | 4.123 | 4.242 | 17,638 | +0.01(+0.26%) |
Jan 28, 2013 | 4.216 | 4.231 | 4.183 | 4.231 | 1,273 | -0.01(-0.18%) |
Jan 25, 2013 | 4.295 | 4.309 | 4.145 | 4.239 | 9,249 | -0.04(-1.05%) |
Jan 24, 2013 | 4.205 | 4.287 | 4.096 | 4.283 | 23,955 | +0.10(+2.50%) |
Jan 23, 2013 | 4.082 | 4.179 | 4.082 | 4.179 | 1,511 | -0.05(-1.23%) |
Jan 22, 2013 | 4.205 | 4.268 | 4.074 | 4.231 | 16,201 | -0.02(-0.44%) |
Jan 17, 2013 | 4.276 | 4.250 | 4.250 | 4.250 | 3,216 | -0.03(-0.61%) |
Jan 16, 2013 | 4.205 | 4.309 | 4.205 | 4.276 | 3,484 | +0.07(+1.66%) |
Jan 15, 2013 | 4.235 | 4.339 | 4.164 | 4.206 | 11,789 | -0.08(-1.81%) |
Jan 14, 2013 | 4.280 | 4.283 | 4.235 | 4.283 | 4,545 | +0.04(+0.88%) |
Jan 11, 2013 | 4.224 | 4.253 | 4.198 | 4.246 | 6,405 | +0.04(+0.98%) |
Jan 08, 2013 | 4.205 | 4.205 | 4.205 | 4.205 | 1,608 | +0.00(+0.00%) |
Jan 07, 2013 | 4.265 | 4.377 | 4.198 | 4.205 | 9,806 | -0.03(-0.62%) |
Jan 04, 2013 | 4.280 | 4.380 | 4.201 | 4.231 | 21,264 | -0.08(-1.82%) |
Jan 03, 2013 | 4.268 | 4.349 | 4.216 | 4.309 | 4,556 | +0.07(+1.76%) |
Jan 02, 2013 | 4.347 | 4.347 | 4.127 | 4.235 | 8,158 | -0.04(-0.87%) |
Dec 31, 2012 | 4.074 | 4.339 | 4.074 | 4.272 | 11,004 | +0.16(+3.90%) |
Dec 28, 2012 | 4.235 | 4.261 | 4.104 | 4.112 | 10,256 | -0.10(-2.48%) |
Dec 27, 2012 | 4.250 | 4.369 | 4.216 | 4.216 | 3,840 | -0.01(-0.18%) |
Dec 26, 2012 | 4.351 | 4.410 | 4.220 | 4.224 | 15,196 | -0.09(-1.99%) |
Dec 24, 2012 | 4.380 | 4.421 | 4.246 | 4.309 | 18,224 | +0.07(+1.76%) |
Dec 21, 2012 | 4.220 | 4.276 | 4.205 | 4.235 | 4,371 | -0.12(-2.74%) |
Dec 20, 2012 | 4.403 | 4.403 | 4.354 | 4.354 | 1,340 | +0.01(+0.26%) |
Dec 19, 2012 | 4.220 | 4.384 | 4.185 | 4.343 | 11,945 | +0.24(+5.72%) |
Dec 18, 2012 | 4.104 | 4.179 | 4.104 | 4.108 | 17,926 | +0.04(+0.87%) |
Dec 17, 2012 | 3.991 | 4.211 | 3.991 | 4.072 | 25,163 | +0.00(+0.00%) |
Dec 14, 2012 | 4.197 | 4.197 | 4.012 | 4.072 | 18,238 | -0.12(-2.97%) |
Dec 13, 2012 | 4.190 | 4.229 | 4.190 | 4.197 | 6,579 | +0.01(+0.17%) |
Dec 12, 2012 | 4.083 | 4.190 | 4.055 | 4.190 | 13,495 | +0.13(+3.15%) |
Dec 11, 2012 | 3.955 | 4.168 | 3.877 | 4.062 | 60,918 | +0.13(+3.35%) |
Dec 10, 2012 | 4.112 | 4.126 | 3.930 | 3.930 | 10,968 | -0.21(-4.99%) |
Dec 07, 2012 | 4.140 | 4.140 | 4.126 | 4.136 | 1,518 | +0.04(+1.04%) |
Dec 06, 2012 | 4.072 | 4.108 | 4.072 | 4.094 | 4,388 | -0.02(-0.52%) |
Dec 05, 2012 | 4.147 | 4.158 | 4.108 | 4.115 | 4,217 | -0.07(-1.62%) |
Dec 04, 2012 | 4.183 | 4.183 | 4.168 | 4.183 | 7,085 | +0.07(+1.73%) |
Nov 30, 2012 | 3.964 | 4.211 | 3.964 | 4.112 | 3,936 | +0.06(+1.40%) |
Nov 29, 2012 | 4.193 | 4.211 | 4.005 | 4.055 | 19,473 | -0.15(-3.47%) |
Nov 27, 2012 | 4.040 | 4.200 | 4.200 | 4.200 | 5,060 | +0.11(+2.78%) |
Nov 26, 2012 | 3.820 | 4.087 | 3.820 | 4.087 | 6,078 | +0.30(+7.89%) |
Nov 23, 2012 | 3.831 | 3.831 | 3.788 | 3.788 | 1,245 | +0.02(+0.47%) |
Nov 21, 2012 | 3.770 | 3.770 | 3.770 | 3.770 | 281 | -0.06(-1.58%) |
Nov 20, 2012 | 3.788 | 3.838 | 3.770 | 3.831 | 17,102 | +0.01(+0.37%) |
Nov 19, 2012 | 3.770 | 3.985 | 3.770 | 3.816 | 8,997 | +0.08(+2.19%) |
Nov 16, 2012 | 3.735 | 3.735 | 3.735 | 3.735 | 281 | -0.16(-4.11%) |
Nov 15, 2012 | 3.838 | 3.912 | 3.688 | 3.895 | 11,527 | +0.07(+1.86%) |
Nov 14, 2012 | 3.841 | 3.845 | 3.799 | 3.823 | 6,185 | -0.02(-0.46%) |
Nov 13, 2012 | 3.987 | 3.987 | 3.818 | 3.841 | 2,713 | -0.12(-3.14%) |
Nov 12, 2012 | 4.005 | 4.005 | 3.966 | 3.966 | 1,968 | -0.02(-0.62%) |
Nov 09, 2012 | 3.962 | 4.051 | 3.706 | 3.991 | 12,289 | -0.04(-1.10%) |
Nov 08, 2012 | 4.077 | 4.077 | 3.954 | 4.035 | 15,829 | -0.02(-0.61%) |
Nov 07, 2012 | 4.070 | 4.077 | 4.060 | 4.060 | 4,153 | -0.01(-0.17%) |
Nov 06, 2012 | 4.169 | 4.172 | 4.067 | 4.067 | 2,699 | +0.02(+0.52%) |
Nov 05, 2012 | 4.148 | 4.148 | 4.046 | 4.046 | 569 | -0.13(-3.11%) |
Nov 01, 2012 | 4.144 | 4.176 | 4.176 | 4.176 | 10,811 | +0.09(+2.24%) |
Oct 31, 2012 | 4.123 | 4.176 | 4.081 | 4.084 | 4,546 | -0.07(-1.78%) |
Oct 26, 2012 | 4.102 | 4.158 | 4.158 | 4.158 | 7,397 | +0.00(+0.08%) |
Oct 25, 2012 | 4.155 | 4.288 | 4.122 | 4.155 | 20,689 | -0.02(-0.42%) |
Oct 24, 2012 | 4.105 | 4.172 | 4.105 | 4.172 | 4,267 | +0.02(+0.51%) |
Oct 23, 2012 | 4.151 | 4.151 | 4.151 | 4.151 | 284 | -0.02(-0.59%) |
Oct 19, 2012 | 4.183 | 4.183 | 4.140 | 4.176 | 1,138 | -0.01(-0.17%) |
Oct 18, 2012 | 4.190 | 4.190 | 4.183 | 4.183 | 1,707 | -0.04(-0.83%) |
Oct 16, 2012 | 4.151 | 4.218 | 4.218 | 4.218 | 8,535 | -0.02(-0.41%) |
Oct 15, 2012 | 4.235 | 4.235 | 4.235 | 4.235 | 665 | +0.01(+0.33%) |
Oct 12, 2012 | 4.260 | 4.260 | 4.221 | 4.221 | 2,560 | -0.01(-0.33%) |
Oct 10, 2012 | 4.235 | 4.235 | 4.235 | 4.235 | 569 | +0.05(+1.18%) |
Oct 08, 2012 | 4.299 | 4.186 | 4.186 | 4.186 | 5,121 | -0.07(-1.57%) |
Oct 05, 2012 | 4.249 | 4.306 | 4.249 | 4.253 | 7,917 | +0.04(+0.83%) |
Oct 04, 2012 | 4.116 | 4.274 | 4.081 | 4.218 | 33,728 | -0.04(-0.99%) |
Oct 03, 2012 | 4.260 | 4.260 | 4.218 | 4.260 | 4,267 | +0.01(+0.25%) |
Oct 02, 2012 | 4.249 | 4.249 | 4.235 | 4.249 | 1,422 | +0.03(+0.75%) |
Oct 01, 2012 | 4.084 | 4.241 | 4.084 | 4.218 | 4,694 | +0.00(+0.00%) |
Sep 28, 2012 | 4.155 | 4.218 | 4.145 | 4.218 | 18,919 | +0.08(+1.95%) |
Sep 26, 2012 | 4.088 | 4.137 | 4.137 | 4.137 | 22,191 | +0.04(+0.86%) |
Sep 25, 2012 | 4.102 | 4.186 | 3.944 | 4.102 | 9,192 | +0.00(+0.09%) |
Sep 24, 2012 | 4.169 | 4.169 | 4.088 | 4.098 | 16,344 | -0.13(-3.00%) |
Sep 21, 2012 | 4.218 | 4.225 | 4.200 | 4.225 | 5,027 | +0.05(+1.26%) |
Sep 20, 2012 | 4.228 | 4.228 | 4.172 | 4.172 | 1,209 | -0.07(-1.65%) |
Sep 19, 2012 | 4.176 | 4.257 | 4.169 | 4.242 | 2,731 | +0.06(+1.33%) |
Sep 18, 2012 | 4.186 | 4.186 | 4.186 | 4.186 | 284 | +0.01(+0.25%) |
Sep 17, 2012 | 4.162 | 4.176 | 4.162 | 4.176 | 3,132 | -0.08(-1.90%) |
Sep 14, 2012 | 4.260 | 4.260 | 4.134 | 4.257 | 3,983 | +0.00(+0.02%) |
Sep 13, 2012 | 4.242 | 4.260 | 4.174 | 4.256 | 6,768 | +0.03(+0.82%) |
Sep 12, 2012 | 4.239 | 4.260 | 4.218 | 4.221 | 5,747 | +0.04(+0.84%) |
Sep 11, 2012 | 4.186 | 4.186 | 4.186 | 4.186 | 284 | -0.02(-0.58%) |
Sep 10, 2012 | 4.130 | 4.218 | 4.007 | 4.211 | 20,236 | +0.15(+3.72%) |
Sep 07, 2012 | 4.077 | 4.130 | 4.060 | 4.060 | 9,104 | +0.00(+0.00%) |
Sep 06, 2012 | 4.077 | 4.077 | 4.060 | 4.060 | 2,845 | -0.03(-0.77%) |
Sep 05, 2012 | 4.207 | 4.207 | 4.088 | 4.091 | 12,188 | -0.01(-0.34%) |