Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.662 | 4.662 | 4.635 | 4.653 | 732,057 | -0.00(-0.10%) |
Apr 29, 2013 | 4.653 | 4.684 | 4.644 | 4.658 | 630,673 | +0.00(+0.00%) |
Apr 26, 2013 | 4.649 | 4.675 | 4.649 | 4.658 | 747,353 | +0.02(+0.43%) |
Apr 25, 2013 | 4.598 | 4.651 | 4.598 | 4.638 | 929,267 | +0.03(+0.57%) |
Apr 24, 2013 | 4.593 | 4.620 | 4.585 | 4.611 | 748,685 | +0.02(+0.38%) |
Apr 23, 2013 | 4.602 | 4.607 | 4.580 | 4.593 | 658,272 | +0.01(+0.14%) |
Apr 22, 2013 | 4.593 | 4.598 | 4.567 | 4.587 | 739,260 | -0.00(-0.05%) |
Apr 19, 2013 | 4.571 | 4.593 | 4.563 | 4.589 | 600,944 | +0.02(+0.39%) |
Apr 18, 2013 | 4.585 | 4.624 | 4.545 | 4.571 | 757,784 | -0.01(-0.19%) |
Apr 17, 2013 | 4.527 | 4.580 | 4.519 | 4.580 | 909,620 | +0.01(+0.29%) |
Apr 16, 2013 | 4.523 | 4.580 | 4.523 | 4.567 | 1,182,463 | +0.07(+1.47%) |
Apr 15, 2013 | 4.532 | 4.535 | 4.496 | 4.501 | 1,224,019 | -0.03(-0.63%) |
Apr 12, 2013 | 4.523 | 4.536 | 4.519 | 4.530 | 620,530 | -0.01(-0.15%) |
Apr 11, 2013 | 4.536 | 4.545 | 4.527 | 4.536 | 901,664 | +0.00(+0.10%) |
Apr 10, 2013 | 4.514 | 4.541 | 4.488 | 4.532 | 1,323,917 | +0.03(+0.59%) |
Apr 09, 2013 | 4.496 | 4.505 | 4.492 | 4.505 | 773,976 | +0.00(+0.10%) |
Apr 08, 2013 | 4.501 | 4.501 | 4.474 | 4.501 | 831,647 | +0.01(+0.20%) |
Apr 05, 2013 | 4.501 | 4.505 | 4.483 | 4.492 | 891,186 | -0.00(-0.10%) |
Apr 04, 2013 | 4.488 | 4.505 | 4.479 | 4.496 | 686,205 | +0.01(+0.20%) |
Apr 03, 2013 | 4.492 | 4.496 | 4.474 | 4.488 | 653,960 | +0.00(+0.00%) |
Apr 02, 2013 | 4.461 | 4.492 | 4.452 | 4.488 | 955,206 | +0.02(+0.49%) |
Apr 01, 2013 | 4.488 | 4.501 | 4.457 | 4.466 | 928,568 | -0.00(-0.10%) |
Mar 28, 2013 | 4.496 | 4.501 | 4.470 | 4.470 | 1,392,705 | -0.03(-0.59%) |
Mar 27, 2013 | 4.488 | 4.496 | 4.479 | 4.496 | 755,894 | +0.01(+0.20%) |
Mar 26, 2013 | 4.541 | 4.541 | 4.479 | 4.488 | 951,947 | -0.01(-0.15%) |
Mar 25, 2013 | 4.490 | 4.503 | 4.477 | 4.494 | 851,728 | +0.00(+0.10%) |
Mar 22, 2013 | 4.486 | 4.490 | 4.472 | 4.490 | 829,372 | +0.02(+0.39%) |
Mar 21, 2013 | 4.450 | 4.481 | 4.446 | 4.472 | 788,517 | +0.02(+0.49%) |
Mar 20, 2013 | 4.459 | 4.472 | 4.450 | 4.450 | 681,488 | -0.01(-0.29%) |
Mar 19, 2013 | 4.459 | 4.464 | 4.437 | 4.464 | 721,244 | +0.03(+0.59%) |
Mar 18, 2013 | 4.442 | 4.459 | 4.429 | 4.437 | 723,977 | +0.00(+0.00%) |
Mar 15, 2013 | 4.450 | 4.450 | 4.424 | 4.437 | 701,413 | -0.00(-0.10%) |
Mar 14, 2013 | 4.459 | 4.472 | 4.442 | 4.442 | 813,761 | -0.04(-0.78%) |
Mar 13, 2013 | 4.468 | 4.486 | 4.450 | 4.477 | 462,459 | +0.02(+0.39%) |
Mar 12, 2013 | 4.459 | 4.486 | 4.455 | 4.459 | 686,761 | -0.03(-0.59%) |
Mar 11, 2013 | 4.442 | 4.486 | 4.437 | 4.486 | 1,105,784 | +0.06(+1.29%) |
Mar 08, 2013 | 4.442 | 4.455 | 4.420 | 4.429 | 874,793 | -0.00(-0.05%) |
Mar 07, 2013 | 4.433 | 4.455 | 4.424 | 4.431 | 519,392 | -0.00(-0.05%) |
Mar 06, 2013 | 4.468 | 4.477 | 4.433 | 4.433 | 823,213 | -0.04(-0.78%) |
Mar 05, 2013 | 4.472 | 4.477 | 4.455 | 4.468 | 697,587 | +0.00(+0.00%) |
Mar 04, 2013 | 4.450 | 4.486 | 4.437 | 4.468 | 804,541 | +0.03(+0.59%) |
Mar 01, 2013 | 4.407 | 4.459 | 4.402 | 4.442 | 584,816 | +0.03(+0.60%) |
Feb 28, 2013 | 4.435 | 4.442 | 4.398 | 4.415 | 605,239 | -0.02(-0.49%) |
Feb 27, 2013 | 4.402 | 4.442 | 4.389 | 4.437 | 793,389 | +0.05(+1.10%) |
Feb 26, 2013 | 4.380 | 4.402 | 4.363 | 4.389 | 903,557 | -0.01(-0.15%) |
Feb 25, 2013 | 4.404 | 4.431 | 4.378 | 4.396 | 904,302 | -0.01(-0.20%) |
Feb 22, 2013 | 4.404 | 4.417 | 4.370 | 4.404 | 547,847 | +0.03(+0.80%) |
Feb 21, 2013 | 4.452 | 4.452 | 4.361 | 4.370 | 1,153,714 | -0.07(-1.67%) |
Feb 20, 2013 | 4.461 | 4.478 | 4.444 | 4.444 | 819,821 | -0.02(-0.49%) |
Feb 19, 2013 | 4.457 | 4.474 | 4.439 | 4.465 | 871,976 | +0.03(+0.59%) |
Feb 15, 2013 | 4.413 | 4.452 | 4.413 | 4.439 | 680,709 | +0.02(+0.34%) |
Feb 14, 2013 | 4.426 | 4.439 | 4.400 | 4.424 | 737,634 | -0.02(-0.34%) |
Feb 13, 2013 | 4.448 | 4.478 | 4.426 | 4.439 | 1,223,405 | -0.01(-0.20%) |
Feb 12, 2013 | 4.426 | 4.465 | 4.426 | 4.448 | 998,634 | +0.01(+0.20%) |
Feb 11, 2013 | 4.457 | 4.457 | 4.413 | 4.439 | 1,115,612 | +0.03(+0.59%) |
Feb 08, 2013 | 4.374 | 4.413 | 4.370 | 4.413 | 754,205 | +0.04(+0.90%) |
Feb 07, 2013 | 4.365 | 4.387 | 4.357 | 4.374 | 777,759 | +0.00(+0.00%) |
Feb 06, 2013 | 4.383 | 4.387 | 4.361 | 4.374 | 745,619 | -0.00(-0.10%) |
Feb 04, 2013 | 4.339 | 4.378 | 4.330 | 4.378 | 683,044 | +0.05(+1.11%) |
Feb 01, 2013 | 4.352 | 4.374 | 4.330 | 4.330 | 858,907 | -0.01(-0.20%) |
Jan 31, 2013 | 4.352 | 4.361 | 4.313 | 4.339 | 784,546 | -0.01(-0.20%) |
Jan 30, 2013 | 4.374 | 4.391 | 4.348 | 4.348 | 965,294 | -0.04(-0.99%) |
Jan 29, 2013 | 4.370 | 4.413 | 4.354 | 4.391 | 794,744 | +0.00(+0.05%) |
Jan 28, 2013 | 4.381 | 4.389 | 4.350 | 4.389 | 1,013,985 | +0.03(+0.69%) |
Jan 25, 2013 | 4.346 | 4.363 | 4.337 | 4.359 | 710,042 | +0.02(+0.50%) |
Jan 24, 2013 | 4.376 | 4.381 | 4.324 | 4.337 | 1,151,508 | -0.03(-0.79%) |
Jan 23, 2013 | 4.363 | 4.385 | 4.346 | 4.372 | 1,067,751 | +0.03(+0.70%) |
Jan 22, 2013 | 4.303 | 4.363 | 4.303 | 4.342 | 1,180,789 | +0.02(+0.40%) |
Jan 18, 2013 | 4.311 | 4.333 | 4.303 | 4.324 | 1,027,937 | +0.03(+0.60%) |
Jan 17, 2013 | 4.320 | 4.324 | 4.283 | 4.298 | 855,681 | -0.00(-0.10%) |
Jan 16, 2013 | 4.272 | 4.320 | 4.269 | 4.303 | 817,462 | +0.01(+0.30%) |
Jan 15, 2013 | 4.307 | 4.311 | 4.281 | 4.290 | 786,123 | -0.02(-0.50%) |
Jan 14, 2013 | 4.294 | 4.316 | 4.272 | 4.311 | 851,532 | -0.00(-0.10%) |
Jan 11, 2013 | 4.272 | 4.320 | 4.255 | 4.316 | 1,152,775 | +0.03(+0.81%) |
Jan 10, 2013 | 4.290 | 4.290 | 4.259 | 4.281 | 986,837 | +0.03(+0.81%) |
Jan 09, 2013 | 4.216 | 4.246 | 4.203 | 4.246 | 774,424 | +0.04(+0.93%) |
Jan 08, 2013 | 4.182 | 4.216 | 4.160 | 4.208 | 663,621 | +0.00(+0.10%) |
Jan 07, 2013 | 4.234 | 4.238 | 4.151 | 4.203 | 1,278,908 | -0.01(-0.21%) |
Jan 04, 2013 | 4.208 | 4.238 | 4.186 | 4.212 | 913,459 | +0.03(+0.72%) |
Jan 03, 2013 | 4.147 | 4.190 | 4.121 | 4.182 | 989,972 | +0.05(+1.15%) |
Jan 02, 2013 | 4.147 | 4.151 | 4.095 | 4.134 | 1,265,731 | +0.04(+0.95%) |
Dec 31, 2012 | 3.892 | 4.099 | 3.892 | 4.095 | 3,992,696 | +0.20(+5.11%) |
Dec 28, 2012 | 3.905 | 3.948 | 3.892 | 3.896 | 1,786,437 | -0.03(-0.88%) |
Dec 27, 2012 | 3.952 | 3.970 | 3.905 | 3.931 | 1,509,199 | -0.01(-0.16%) |
Dec 26, 2012 | 3.972 | 3.990 | 3.934 | 3.937 | 903,395 | -0.03(-0.65%) |
Dec 24, 2012 | 3.954 | 3.985 | 3.946 | 3.963 | 726,202 | -0.03(-0.86%) |
Dec 21, 2012 | 3.976 | 3.997 | 3.972 | 3.997 | 852,532 | -0.01(-0.32%) |
Dec 20, 2012 | 4.006 | 4.019 | 3.980 | 4.010 | 1,179,453 | +0.01(+0.32%) |
Dec 19, 2012 | 3.980 | 4.027 | 3.976 | 3.997 | 1,213,817 | +0.00(+0.11%) |
Dec 18, 2012 | 3.954 | 4.010 | 3.929 | 3.993 | 1,386,726 | +0.03(+0.87%) |
Dec 17, 2012 | 3.963 | 3.997 | 3.946 | 3.959 | 1,203,954 | +0.02(+0.44%) |
Dec 14, 2012 | 3.959 | 3.989 | 3.942 | 3.942 | 987,326 | -0.02(-0.54%) |
Dec 13, 2012 | 3.980 | 3.989 | 3.963 | 3.963 | 944,556 | -0.02(-0.43%) |
Dec 12, 2012 | 3.989 | 4.010 | 3.976 | 3.980 | 907,024 | -0.02(-0.43%) |
Dec 11, 2012 | 3.989 | 4.023 | 3.976 | 3.997 | 1,462,498 | -0.01(-0.21%) |
Dec 10, 2012 | 4.015 | 4.015 | 3.954 | 4.006 | 1,354,357 | +0.05(+1.30%) |
Dec 07, 2012 | 3.954 | 3.976 | 3.942 | 3.954 | 1,293,528 | -0.01(-0.32%) |
Dec 06, 2012 | 3.959 | 3.988 | 3.950 | 3.967 | 1,000,226 | -0.01(-0.32%) |
Dec 05, 2012 | 3.933 | 4.002 | 3.920 | 3.980 | 1,120,207 | +0.05(+1.20%) |
Dec 04, 2012 | 4.027 | 4.040 | 3.933 | 3.933 | 1,785,101 | -0.13(-3.17%) |
Nov 30, 2012 | 4.053 | 4.083 | 4.040 | 4.062 | 824,195 | -0.00(-0.11%) |
Nov 29, 2012 | 4.079 | 4.092 | 4.058 | 4.066 | 829,020 | -0.00(-0.11%) |
Nov 28, 2012 | 4.070 | 4.079 | 4.045 | 4.070 | 846,602 | +0.01(+0.16%) |
Nov 27, 2012 | 4.051 | 4.068 | 4.030 | 4.064 | 1,354,338 | +0.02(+0.42%) |
Nov 26, 2012 | 4.034 | 4.060 | 4.030 | 4.047 | 1,149,894 | +0.00(+0.11%) |
Nov 23, 2012 | 4.047 | 4.064 | 4.021 | 4.043 | 546,712 | -0.00(-0.11%) |
Nov 21, 2012 | 4.030 | 4.047 | 4.021 | 4.047 | 1,432,737 | +0.01(+0.32%) |
Nov 20, 2012 | 3.991 | 4.034 | 3.991 | 4.034 | 1,067,626 | +0.04(+1.07%) |
Nov 19, 2012 | 3.987 | 4.013 | 3.966 | 3.991 | 1,465,062 | +0.06(+1.41%) |
Nov 16, 2012 | 3.795 | 3.944 | 3.770 | 3.936 | 2,205,660 | +0.12(+3.24%) |
Nov 15, 2012 | 3.825 | 3.872 | 3.744 | 3.812 | 3,038,448 | -0.01(-0.33%) |
Nov 14, 2012 | 4.051 | 4.055 | 3.808 | 3.825 | 3,871,708 | -0.21(-5.28%) |
Nov 13, 2012 | 4.043 | 4.068 | 4.009 | 4.038 | 1,456,700 | -0.00(-0.11%) |
Nov 12, 2012 | 4.072 | 4.081 | 4.038 | 4.043 | 1,245,894 | -0.04(-0.94%) |
Nov 09, 2012 | 4.107 | 4.188 | 4.038 | 4.081 | 1,996,654 | -0.06(-1.34%) |
Nov 08, 2012 | 4.158 | 4.166 | 4.128 | 4.136 | 1,187,036 | -0.01(-0.21%) |
Nov 07, 2012 | 4.196 | 4.213 | 4.124 | 4.145 | 2,008,269 | -0.04(-1.02%) |
Nov 06, 2012 | 4.226 | 4.237 | 4.188 | 4.188 | 1,484,817 | -0.03(-0.71%) |
Nov 05, 2012 | 4.256 | 4.256 | 4.205 | 4.217 | 1,239,609 | -0.03(-0.80%) |
Nov 02, 2012 | 4.243 | 4.256 | 4.230 | 4.252 | 879,318 | -0.00(-0.10%) |
Nov 01, 2012 | 4.264 | 4.264 | 4.247 | 4.256 | 847,557 | -0.02(-0.40%) |
Oct 31, 2012 | 4.235 | 4.273 | 4.217 | 4.273 | 1,643,571 | +0.04(+0.86%) |
Oct 26, 2012 | 4.228 | 4.237 | 4.237 | 4.237 | 958,064 | +0.01(+0.20%) |
Oct 25, 2012 | 4.245 | 4.249 | 4.215 | 4.228 | 1,116,750 | -0.01(-0.20%) |
Oct 24, 2012 | 4.203 | 4.237 | 4.186 | 4.237 | 1,338,703 | +0.03(+0.81%) |
Oct 23, 2012 | 4.199 | 4.203 | 4.177 | 4.203 | 1,167,526 | -0.00(-0.10%) |
Oct 19, 2012 | 4.207 | 4.211 | 4.186 | 4.207 | 1,157,967 | +0.00(+0.10%) |
Oct 18, 2012 | 4.211 | 4.215 | 4.182 | 4.203 | 1,232,376 | -0.00(-0.10%) |
Oct 17, 2012 | 4.203 | 4.215 | 4.182 | 4.207 | 1,131,316 | +0.01(+0.20%) |
Oct 16, 2012 | 4.199 | 4.215 | 4.199 | 4.199 | 1,000,744 | -0.00(-0.10%) |
Oct 15, 2012 | 4.207 | 4.207 | 4.173 | 4.203 | 1,310,086 | +0.02(+0.51%) |
Oct 12, 2012 | 4.215 | 4.232 | 4.182 | 4.182 | 1,125,868 | -0.05(-1.10%) |
Oct 11, 2012 | 4.220 | 4.258 | 4.194 | 4.228 | 1,310,365 | +0.04(+0.91%) |
Oct 10, 2012 | 4.258 | 4.258 | 4.165 | 4.190 | 2,194,716 | -0.05(-1.10%) |
Oct 09, 2012 | 4.249 | 4.254 | 4.220 | 4.237 | 1,264,442 | -0.03(-0.60%) |
Oct 08, 2012 | 4.237 | 4.262 | 4.232 | 4.262 | 1,108,404 | +0.02(+0.50%) |
Oct 05, 2012 | 4.262 | 4.266 | 4.228 | 4.241 | 1,738,527 | -0.02(-0.50%) |
Oct 04, 2012 | 4.215 | 4.262 | 4.207 | 4.262 | 2,250,769 | +0.06(+1.31%) |
Oct 03, 2012 | 4.194 | 4.210 | 4.169 | 4.207 | 1,891,376 | +0.04(+0.91%) |
Oct 02, 2012 | 4.148 | 4.177 | 4.131 | 4.169 | 2,733,814 | +0.04(+0.92%) |
Oct 01, 2012 | 4.186 | 4.186 | 4.127 | 4.131 | 3,181,834 | -0.05(-1.12%) |
Sep 28, 2012 | 4.186 | 4.203 | 4.152 | 4.177 | 1,426,218 | -0.00(-0.10%) |
Sep 27, 2012 | 4.232 | 4.232 | 4.182 | 4.182 | 2,335,503 | -0.03(-0.70%) |
Sep 26, 2012 | 4.165 | 4.211 | 4.152 | 4.211 | 2,303,284 | +0.06(+1.33%) |
Sep 25, 2012 | 4.224 | 4.237 | 4.122 | 4.156 | 4,396,973 | -0.09(-2.19%) |
Sep 24, 2012 | 4.288 | 4.330 | 4.228 | 4.249 | 1,753,893 | -0.04(-0.94%) |
Sep 21, 2012 | 4.205 | 4.290 | 4.197 | 4.290 | 2,712,631 | +0.07(+1.70%) |
Sep 20, 2012 | 4.163 | 4.277 | 4.146 | 4.218 | 4,427,478 | +0.06(+1.52%) |
Sep 19, 2012 | 4.168 | 4.178 | 4.142 | 4.155 | 2,834,254 | -0.01(-0.30%) |
Sep 18, 2012 | 4.201 | 4.210 | 4.168 | 4.168 | 2,713,343 | -0.04(-0.90%) |
Sep 17, 2012 | 4.197 | 4.217 | 4.189 | 4.205 | 2,244,429 | +0.01(+0.20%) |
Sep 14, 2012 | 4.205 | 4.226 | 4.176 | 4.197 | 1,719,762 | -0.01(-0.20%) |
Sep 13, 2012 | 4.210 | 4.231 | 4.197 | 4.205 | 1,819,763 | -0.02(-0.40%) |
Sep 12, 2012 | 4.231 | 4.235 | 4.193 | 4.222 | 1,608,928 | -0.01(-0.20%) |
Sep 11, 2012 | 4.222 | 4.248 | 4.197 | 4.231 | 2,074,443 | +0.02(+0.50%) |
Sep 10, 2012 | 4.210 | 4.260 | 4.205 | 4.210 | 2,238,298 | +0.00(+0.10%) |
Sep 07, 2012 | 4.201 | 4.226 | 4.168 | 4.205 | 2,307,615 | +0.04(+0.91%) |
Sep 06, 2012 | 4.151 | 4.201 | 4.125 | 4.168 | 3,075,220 | +0.00(+0.00%) |
Sep 05, 2012 | 4.231 | 4.239 | 4.130 | 4.168 | 4,469,513 | -0.11(-2.56%) |
Sep 04, 2012 | 4.420 | 4.420 | 4.252 | 4.277 | 3,261,212 | -0.15(-3.33%) |
Aug 31, 2012 | 4.504 | 4.504 | 4.424 | 4.424 | 956,217 | -0.05(-1.22%) |
Aug 30, 2012 | 4.475 | 4.487 | 4.450 | 4.479 | 773,094 | +0.02(+0.38%) |
Aug 29, 2012 | 4.475 | 4.475 | 4.441 | 4.462 | 981,946 | +0.04(+0.90%) |
Aug 27, 2012 | 4.426 | 4.452 | 4.410 | 4.422 | 716,081 | -0.02(-0.38%) |
Aug 24, 2012 | 4.414 | 4.439 | 4.397 | 4.439 | 863,229 | +0.03(+0.57%) |
Aug 23, 2012 | 4.414 | 4.439 | 4.347 | 4.414 | 1,088,129 | +0.03(+0.67%) |
Aug 22, 2012 | 4.435 | 4.443 | 4.351 | 4.385 | 1,374,007 | -0.05(-1.23%) |
Aug 21, 2012 | 4.452 | 4.460 | 4.401 | 4.439 | 1,931,259 | -0.11(-2.48%) |
Aug 20, 2012 | 4.544 | 4.573 | 4.518 | 4.552 | 971,089 | +0.03(+0.74%) |
Aug 17, 2012 | 4.523 | 4.548 | 4.498 | 4.518 | 1,596,233 | +0.02(+0.47%) |
Aug 16, 2012 | 4.447 | 4.506 | 4.447 | 4.498 | 1,153,951 | +0.03(+0.75%) |
Aug 15, 2012 | 4.535 | 4.535 | 4.452 | 4.464 | 1,729,995 | -0.08(-1.84%) |
Aug 14, 2012 | 4.615 | 4.615 | 4.544 | 4.548 | 1,511,194 | -0.04(-0.91%) |
Aug 13, 2012 | 4.602 | 4.640 | 4.581 | 4.590 | 1,103,907 | +0.00(+0.09%) |
Aug 10, 2012 | 4.577 | 4.627 | 4.498 | 4.585 | 1,981,246 | -0.05(-1.17%) |
Aug 09, 2012 | 4.665 | 4.736 | 4.640 | 4.640 | 804,016 | +0.01(+0.27%) |
Aug 08, 2012 | 4.728 | 4.744 | 4.611 | 4.627 | 1,116,243 | -0.12(-2.60%) |
Aug 07, 2012 | 4.790 | 4.793 | 4.740 | 4.751 | 779,053 | -0.02(-0.39%) |
Aug 06, 2012 | 4.736 | 4.774 | 4.728 | 4.769 | 578,915 | +0.02(+0.35%) |
Aug 03, 2012 | 4.723 | 4.790 | 4.686 | 4.753 | 670,557 | +0.05(+1.07%) |
Aug 02, 2012 | 4.673 | 4.729 | 4.673 | 4.703 | 711,379 | +0.00(+0.00%) |
Aug 01, 2012 | 4.682 | 4.728 | 4.648 | 4.703 | 642,917 | +0.03(+0.63%) |
Jul 31, 2012 | 4.631 | 4.694 | 4.631 | 4.673 | 995,261 | +0.04(+0.90%) |
Jul 30, 2012 | 4.778 | 4.790 | 4.560 | 4.631 | 2,417,155 | -0.16(-3.32%) |
Jul 27, 2012 | 4.841 | 4.845 | 4.790 | 4.790 | 557,948 | -0.01(-0.30%) |
Jul 26, 2012 | 4.788 | 4.826 | 4.788 | 4.805 | 673,209 | +0.00(+0.09%) |
Jul 25, 2012 | 4.818 | 4.822 | 4.768 | 4.801 | 868,598 | +0.00(+0.09%) |
Jul 24, 2012 | 4.822 | 4.826 | 4.784 | 4.797 | 750,560 | -0.03(-0.60%) |
Jul 23, 2012 | 4.763 | 4.826 | 4.763 | 4.826 | 805,637 | +0.03(+0.69%) |
Jul 20, 2012 | 4.818 | 4.818 | 4.763 | 4.793 | 774,559 | +0.02(+0.35%) |
Jul 19, 2012 | 4.818 | 4.818 | 4.776 | 4.776 | 653,073 | -0.02(-0.35%) |
Jul 18, 2012 | 4.776 | 4.818 | 4.763 | 4.793 | 879,879 | +0.01(+0.17%) |
Jul 17, 2012 | 4.768 | 4.784 | 4.755 | 4.784 | 687,544 | +0.02(+0.52%) |
Jul 16, 2012 | 4.793 | 4.793 | 4.722 | 4.759 | 1,038,012 | +0.02(+0.35%) |
Jul 13, 2012 | 4.722 | 4.743 | 4.718 | 4.743 | 403,881 | +0.01(+0.26%) |
Jul 12, 2012 | 4.718 | 4.743 | 4.718 | 4.730 | 777,057 | +0.02(+0.53%) |
Jul 11, 2012 | 4.722 | 4.743 | 4.684 | 4.705 | 626,245 | -0.02(-0.53%) |
Jul 10, 2012 | 4.714 | 4.739 | 4.709 | 4.730 | 884,297 | +0.02(+0.44%) |
Jul 09, 2012 | 4.676 | 4.709 | 4.676 | 4.709 | 760,899 | +0.04(+0.80%) |
Jul 06, 2012 | 4.655 | 4.684 | 4.655 | 4.672 | 446,737 | -0.01(-0.18%) |
Jul 05, 2012 | 4.668 | 4.680 | 4.647 | 4.680 | 511,830 | +0.02(+0.36%) |
Jul 03, 2012 | 4.659 | 4.664 | 4.643 | 4.664 | 252,756 | +0.01(+0.27%) |
Jul 02, 2012 | 4.659 | 4.659 | 4.634 | 4.651 | 452,174 | +0.02(+0.54%) |
Jun 29, 2012 | 4.664 | 4.664 | 4.622 | 4.626 | 649,188 | +0.00(+0.09%) |
Jun 28, 2012 | 4.639 | 4.664 | 4.614 | 4.622 | 502,787 | -0.01(-0.18%) |
Jun 27, 2012 | 4.664 | 4.680 | 4.626 | 4.630 | 578,826 | -0.01(-0.31%) |
Jun 26, 2012 | 4.632 | 4.649 | 4.620 | 4.645 | 564,713 | +0.01(+0.12%) |
Jun 25, 2012 | 4.620 | 4.653 | 4.595 | 4.639 | 601,286 | +0.00(+0.05%) |
Jun 22, 2012 | 4.608 | 4.649 | 4.608 | 4.637 | 371,983 | +0.02(+0.36%) |
Jun 21, 2012 | 4.653 | 4.653 | 4.595 | 4.620 | 573,637 | -0.02(-0.53%) |
Jun 20, 2012 | 4.620 | 4.653 | 4.591 | 4.645 | 632,003 | +0.00(+0.00%) |
Jun 19, 2012 | 4.608 | 4.653 | 4.608 | 4.645 | 794,249 | +0.03(+0.63%) |
Jun 18, 2012 | 4.591 | 4.628 | 4.570 | 4.616 | 571,766 | +0.02(+0.34%) |
Jun 15, 2012 | 4.620 | 4.628 | 4.595 | 4.600 | 529,765 | +0.00(+0.02%) |
Jun 14, 2012 | 4.599 | 4.624 | 4.583 | 4.599 | 571,727 | +0.00(+0.09%) |
Jun 13, 2012 | 4.579 | 4.608 | 4.550 | 4.595 | 610,355 | +0.05(+1.00%) |
Jun 12, 2012 | 4.575 | 4.628 | 4.541 | 4.550 | 664,065 | -0.05(-0.99%) |
Jun 11, 2012 | 4.612 | 4.620 | 4.550 | 4.595 | 820,636 | +0.02(+0.54%) |
Jun 08, 2012 | 4.533 | 4.570 | 4.508 | 4.570 | 513,550 | +0.05(+1.10%) |
Jun 07, 2012 | 4.496 | 4.529 | 4.492 | 4.521 | 490,180 | +0.02(+0.37%) |
Jun 06, 2012 | 4.488 | 4.517 | 4.479 | 4.504 | 641,802 | +0.03(+0.65%) |
Jun 05, 2012 | 4.479 | 4.491 | 4.450 | 4.475 | 540,529 | +0.00(+0.00%) |
Jun 04, 2012 | 4.529 | 4.529 | 4.438 | 4.475 | 548,466 | -0.03(-0.64%) |
Jun 01, 2012 | 4.455 | 4.521 | 4.426 | 4.504 | 704,859 | +0.04(+0.93%) |
May 31, 2012 | 4.479 | 4.504 | 4.446 | 4.463 | 394,499 | +0.00(+0.09%) |
May 30, 2012 | 4.492 | 4.505 | 4.442 | 4.459 | 713,352 | -0.07(-1.55%) |
May 29, 2012 | 4.492 | 4.529 | 4.471 | 4.529 | 906,862 | +0.05(+1.06%) |
May 25, 2012 | 4.498 | 4.498 | 4.469 | 4.481 | 627,070 | -0.01(-0.27%) |
May 24, 2012 | 4.498 | 4.502 | 4.473 | 4.494 | 567,206 | -0.00(-0.09%) |
May 23, 2012 | 4.477 | 4.498 | 4.469 | 4.498 | 575,568 | +0.00(+0.09%) |
May 22, 2012 | 4.469 | 4.502 | 4.461 | 4.494 | 767,033 | +0.04(+0.83%) |
May 21, 2012 | 4.453 | 4.477 | 4.449 | 4.457 | 562,762 | -0.00(-0.09%) |
May 18, 2012 | 4.481 | 4.481 | 4.449 | 4.461 | 501,047 | -0.02(-0.46%) |
May 17, 2012 | 4.461 | 4.502 | 4.449 | 4.481 | 633,231 | +0.00(+0.00%) |
May 16, 2012 | 4.481 | 4.490 | 4.449 | 4.481 | 509,738 | +0.00(+0.00%) |
May 15, 2012 | 4.453 | 4.498 | 4.440 | 4.481 | 553,841 | +0.06(+1.40%) |
May 14, 2012 | 4.432 | 4.457 | 4.383 | 4.420 | 618,093 | -0.04(-0.92%) |
May 11, 2012 | 4.473 | 4.502 | 4.449 | 4.461 | 701,679 | -0.03(-0.64%) |
May 10, 2012 | 4.440 | 4.506 | 4.424 | 4.490 | 1,043,316 | +0.10(+2.34%) |
May 09, 2012 | 4.399 | 4.420 | 4.379 | 4.387 | 696,226 | -0.03(-0.74%) |
May 08, 2012 | 4.424 | 4.432 | 4.375 | 4.420 | 620,895 | -0.02(-0.46%) |
May 07, 2012 | 4.403 | 4.457 | 4.362 | 4.440 | 721,051 | +0.05(+1.12%) |
May 04, 2012 | 4.416 | 4.432 | 4.379 | 4.391 | 415,032 | -0.01(-0.28%) |
May 03, 2012 | 4.399 | 4.428 | 4.381 | 4.403 | 460,835 | +0.02(+0.37%) |
May 02, 2012 | 4.370 | 4.428 | 4.358 | 4.387 | 774,125 | -0.01(-0.24%) |