Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.978 | 4.995 | 4.952 | 4.995 | 683,191 | +0.03(+0.70%) |
Apr 29, 2013 | 4.965 | 4.965 | 4.947 | 4.960 | 484,190 | -0.00(-0.09%) |
Apr 26, 2013 | 4.952 | 4.965 | 4.947 | 4.965 | 442,860 | +0.01(+0.18%) |
Apr 25, 2013 | 4.921 | 4.963 | 4.912 | 4.956 | 358,258 | +0.03(+0.71%) |
Apr 24, 2013 | 4.917 | 4.925 | 4.908 | 4.921 | 228,410 | +0.01(+0.27%) |
Apr 23, 2013 | 4.886 | 4.921 | 4.856 | 4.908 | 323,733 | +0.03(+0.63%) |
Apr 22, 2013 | 4.856 | 4.882 | 4.851 | 4.877 | 246,289 | +0.02(+0.45%) |
Apr 19, 2013 | 4.851 | 4.860 | 4.829 | 4.856 | 331,801 | +0.02(+0.43%) |
Apr 18, 2013 | 4.882 | 4.882 | 4.826 | 4.835 | 499,353 | -0.03(-0.62%) |
Apr 17, 2013 | 4.895 | 4.895 | 4.830 | 4.865 | 516,253 | -0.05(-0.97%) |
Apr 16, 2013 | 4.900 | 4.913 | 4.869 | 4.913 | 346,104 | +0.05(+0.98%) |
Apr 15, 2013 | 4.934 | 4.934 | 4.843 | 4.865 | 393,810 | -0.08(-1.58%) |
Apr 12, 2013 | 4.934 | 4.947 | 4.916 | 4.943 | 288,633 | +0.00(+0.00%) |
Apr 11, 2013 | 4.921 | 4.956 | 4.917 | 4.943 | 380,979 | +0.03(+0.71%) |
Apr 10, 2013 | 4.891 | 4.926 | 4.891 | 4.908 | 312,846 | +0.03(+0.71%) |
Apr 09, 2013 | 4.878 | 4.900 | 4.869 | 4.874 | 210,496 | +0.00(+0.09%) |
Apr 08, 2013 | 4.856 | 4.869 | 4.835 | 4.869 | 314,723 | +0.01(+0.27%) |
Apr 05, 2013 | 4.843 | 4.859 | 4.813 | 4.856 | 620,164 | -0.01(-0.18%) |
Apr 04, 2013 | 4.865 | 4.882 | 4.856 | 4.865 | 298,427 | +0.02(+0.36%) |
Apr 03, 2013 | 4.913 | 4.921 | 4.843 | 4.848 | 644,481 | -0.05(-1.06%) |
Apr 02, 2013 | 4.908 | 4.921 | 4.887 | 4.900 | 340,403 | -0.01(-0.18%) |
Apr 01, 2013 | 4.908 | 4.934 | 4.878 | 4.908 | 461,069 | -0.01(-0.26%) |
Mar 28, 2013 | 4.926 | 4.943 | 4.908 | 4.921 | 861,398 | +0.01(+0.27%) |
Mar 27, 2013 | 4.882 | 4.921 | 4.874 | 4.908 | 385,381 | +0.01(+0.18%) |
Mar 26, 2013 | 4.874 | 4.900 | 4.865 | 4.900 | 423,358 | +0.04(+0.80%) |
Mar 25, 2013 | 4.874 | 4.882 | 4.835 | 4.861 | 434,278 | +0.00(+0.09%) |
Mar 22, 2013 | 4.852 | 4.873 | 4.843 | 4.856 | 305,590 | +0.01(+0.18%) |
Mar 21, 2013 | 4.852 | 4.861 | 4.822 | 4.848 | 330,528 | -0.02(-0.36%) |
Mar 20, 2013 | 4.874 | 4.874 | 4.839 | 4.865 | 435,258 | +0.02(+0.36%) |
Mar 19, 2013 | 4.882 | 4.882 | 4.817 | 4.848 | 508,137 | -0.01(-0.29%) |
Mar 18, 2013 | 4.840 | 4.862 | 4.827 | 4.862 | 383,670 | -0.01(-0.26%) |
Mar 15, 2013 | 4.862 | 4.883 | 4.845 | 4.875 | 571,374 | +0.02(+0.35%) |
Mar 14, 2013 | 4.845 | 4.858 | 4.840 | 4.858 | 344,761 | +0.02(+0.44%) |
Mar 13, 2013 | 4.836 | 4.845 | 4.823 | 4.836 | 527,007 | -0.01(-0.18%) |
Mar 12, 2013 | 4.845 | 4.853 | 4.825 | 4.845 | 417,169 | -0.00(-0.09%) |
Mar 11, 2013 | 4.840 | 4.866 | 4.836 | 4.849 | 385,506 | +0.01(+0.18%) |
Mar 08, 2013 | 4.827 | 4.840 | 4.819 | 4.840 | 317,402 | +0.01(+0.27%) |
Mar 07, 2013 | 4.819 | 4.836 | 4.806 | 4.827 | 342,694 | +0.01(+0.18%) |
Mar 06, 2013 | 4.815 | 4.819 | 4.802 | 4.819 | 422,775 | +0.01(+0.27%) |
Mar 05, 2013 | 4.728 | 4.810 | 4.728 | 4.806 | 562,594 | +0.02(+0.45%) |
Mar 04, 2013 | 4.746 | 4.784 | 4.733 | 4.784 | 458,278 | +0.02(+0.45%) |
Mar 01, 2013 | 4.737 | 4.767 | 4.728 | 4.763 | 631,895 | +0.00(+0.00%) |
Feb 28, 2013 | 4.739 | 4.776 | 4.737 | 4.763 | 572,757 | +0.04(+0.82%) |
Feb 27, 2013 | 4.677 | 4.733 | 4.655 | 4.724 | 288,117 | +0.05(+1.01%) |
Feb 26, 2013 | 4.681 | 4.685 | 4.655 | 4.677 | 381,755 | -0.04(-0.82%) |
Feb 22, 2013 | 4.690 | 4.716 | 4.673 | 4.716 | 407,333 | +0.06(+1.29%) |
Feb 21, 2013 | 4.724 | 4.733 | 4.655 | 4.655 | 633,701 | -0.09(-1.81%) |
Feb 20, 2013 | 4.793 | 4.797 | 4.733 | 4.741 | 385,527 | -0.04(-0.90%) |
Feb 19, 2013 | 4.780 | 4.793 | 4.767 | 4.784 | 386,246 | +0.02(+0.52%) |
Feb 15, 2013 | 4.760 | 4.772 | 4.734 | 4.760 | 388,549 | +0.00(+0.09%) |
Feb 14, 2013 | 4.747 | 4.755 | 4.743 | 4.755 | 343,044 | +0.00(+0.00%) |
Feb 13, 2013 | 4.747 | 4.758 | 4.734 | 4.755 | 369,550 | +0.01(+0.27%) |
Feb 12, 2013 | 4.734 | 4.755 | 4.733 | 4.743 | 361,965 | +0.00(+0.00%) |
Feb 11, 2013 | 4.743 | 4.755 | 4.737 | 4.743 | 283,558 | -0.01(-0.27%) |
Feb 08, 2013 | 4.743 | 4.755 | 4.734 | 4.755 | 262,669 | +0.02(+0.36%) |
Feb 07, 2013 | 4.696 | 4.738 | 4.691 | 4.738 | 446,343 | +0.01(+0.27%) |
Feb 06, 2013 | 4.679 | 4.726 | 4.674 | 4.726 | 535,648 | +0.06(+1.37%) |
Feb 04, 2013 | 4.644 | 4.713 | 4.632 | 4.661 | 512,634 | -0.05(-1.00%) |
Feb 01, 2013 | 4.696 | 4.708 | 4.687 | 4.708 | 467,049 | +0.02(+0.46%) |
Jan 31, 2013 | 4.713 | 4.713 | 4.661 | 4.687 | 627,923 | -0.02(-0.36%) |
Jan 30, 2013 | 4.696 | 4.713 | 4.692 | 4.704 | 350,203 | +0.00(+0.00%) |
Jan 29, 2013 | 4.687 | 4.704 | 4.679 | 4.704 | 271,372 | +0.01(+0.27%) |
Jan 28, 2013 | 4.700 | 4.700 | 4.666 | 4.691 | 501,212 | +0.00(+0.00%) |
Jan 25, 2013 | 4.691 | 4.708 | 4.674 | 4.691 | 449,492 | +0.00(+0.09%) |
Jan 24, 2013 | 4.696 | 4.713 | 4.674 | 4.687 | 239,793 | -0.00(-0.09%) |
Jan 23, 2013 | 4.683 | 4.700 | 4.674 | 4.691 | 374,514 | +0.02(+0.37%) |
Jan 22, 2013 | 4.661 | 4.696 | 4.644 | 4.674 | 399,592 | +0.02(+0.34%) |
Jan 18, 2013 | 4.629 | 4.671 | 4.629 | 4.658 | 674,766 | +0.04(+0.82%) |
Jan 17, 2013 | 4.624 | 4.633 | 4.607 | 4.620 | 284,721 | +0.02(+0.46%) |
Jan 16, 2013 | 4.582 | 4.607 | 4.574 | 4.599 | 370,499 | +0.02(+0.37%) |
Jan 15, 2013 | 4.578 | 4.591 | 4.565 | 4.582 | 333,893 | -0.01(-0.18%) |
Jan 14, 2013 | 4.607 | 4.607 | 4.578 | 4.591 | 420,610 | -0.02(-0.37%) |
Jan 11, 2013 | 4.616 | 4.620 | 4.591 | 4.607 | 298,328 | +0.00(+0.00%) |
Jan 10, 2013 | 4.591 | 4.620 | 4.574 | 4.607 | 625,543 | +0.02(+0.37%) |
Jan 09, 2013 | 4.569 | 4.591 | 4.557 | 4.591 | 413,608 | +0.04(+0.93%) |
Jan 08, 2013 | 4.561 | 4.569 | 4.519 | 4.548 | 645,511 | -0.01(-0.19%) |
Jan 07, 2013 | 4.561 | 4.578 | 4.528 | 4.557 | 772,010 | -0.03(-0.65%) |
Jan 04, 2013 | 4.569 | 4.586 | 4.552 | 4.586 | 356,142 | +0.03(+0.74%) |
Jan 03, 2013 | 4.527 | 4.552 | 4.514 | 4.552 | 437,222 | +0.03(+0.75%) |
Jan 02, 2013 | 4.489 | 4.519 | 4.421 | 4.519 | 477,616 | +0.10(+2.20%) |
Dec 31, 2012 | 4.349 | 4.421 | 4.349 | 4.421 | 674,674 | +0.06(+1.36%) |
Dec 28, 2012 | 4.383 | 4.396 | 4.358 | 4.362 | 396,968 | -0.04(-0.87%) |
Dec 27, 2012 | 4.417 | 4.417 | 4.345 | 4.400 | 310,803 | -0.01(-0.29%) |
Dec 26, 2012 | 4.421 | 4.442 | 4.396 | 4.413 | 302,507 | -0.01(-0.19%) |
Dec 24, 2012 | 4.413 | 4.430 | 4.396 | 4.421 | 113,219 | -0.00(-0.10%) |
Dec 21, 2012 | 4.408 | 4.438 | 4.408 | 4.425 | 344,299 | -0.02(-0.48%) |
Dec 20, 2012 | 4.438 | 4.455 | 4.425 | 4.447 | 774,646 | -0.01(-0.12%) |
Dec 19, 2012 | 4.460 | 4.481 | 4.443 | 4.452 | 379,940 | -0.01(-0.19%) |
Dec 18, 2012 | 4.435 | 4.464 | 4.431 | 4.460 | 459,562 | +0.03(+0.57%) |
Dec 17, 2012 | 4.435 | 4.439 | 4.385 | 4.435 | 695,862 | -0.00(-0.09%) |
Dec 14, 2012 | 4.393 | 4.439 | 4.389 | 4.439 | 443,855 | +0.03(+0.67%) |
Dec 13, 2012 | 4.397 | 4.418 | 4.393 | 4.410 | 597,370 | +0.01(+0.19%) |
Dec 12, 2012 | 4.380 | 4.433 | 4.380 | 4.401 | 507,371 | +0.02(+0.48%) |
Dec 11, 2012 | 4.364 | 4.401 | 4.355 | 4.380 | 680,723 | +0.03(+0.68%) |
Dec 10, 2012 | 4.368 | 4.372 | 4.347 | 4.351 | 434,828 | -0.03(-0.58%) |
Dec 07, 2012 | 4.401 | 4.410 | 4.368 | 4.376 | 580,562 | -0.02(-0.48%) |
Dec 06, 2012 | 4.397 | 4.410 | 4.368 | 4.397 | 583,662 | -0.02(-0.48%) |
Dec 05, 2012 | 4.439 | 4.448 | 4.410 | 4.418 | 497,830 | -0.02(-0.47%) |
Dec 04, 2012 | 4.431 | 4.456 | 4.414 | 4.439 | 344,198 | -0.03(-0.56%) |
Nov 30, 2012 | 4.460 | 4.473 | 4.443 | 4.464 | 496,526 | +0.00(+0.00%) |
Nov 29, 2012 | 4.494 | 4.515 | 4.464 | 4.464 | 654,236 | -0.02(-0.37%) |
Nov 28, 2012 | 4.464 | 4.490 | 4.443 | 4.481 | 379,459 | +0.00(+0.09%) |
Nov 27, 2012 | 4.456 | 4.477 | 4.452 | 4.477 | 414,149 | +0.03(+0.57%) |
Nov 26, 2012 | 4.452 | 4.464 | 4.435 | 4.452 | 335,231 | -0.01(-0.19%) |
Nov 23, 2012 | 4.418 | 4.460 | 4.418 | 4.460 | 162,789 | +0.05(+1.14%) |
Nov 21, 2012 | 4.431 | 4.439 | 4.406 | 4.410 | 558,402 | -0.00(-0.10%) |
Nov 20, 2012 | 4.393 | 4.422 | 4.383 | 4.414 | 316,776 | +0.03(+0.74%) |
Nov 19, 2012 | 4.340 | 4.382 | 4.336 | 4.381 | 328,225 | +0.10(+2.43%) |
Nov 16, 2012 | 4.190 | 4.286 | 4.186 | 4.277 | 498,359 | +0.08(+1.99%) |
Nov 15, 2012 | 4.294 | 4.294 | 4.157 | 4.194 | 1,338,306 | -0.09(-2.14%) |
Nov 14, 2012 | 4.415 | 4.415 | 4.286 | 4.286 | 689,605 | -0.12(-2.74%) |
Nov 13, 2012 | 4.406 | 4.448 | 4.406 | 4.406 | 548,048 | -0.02(-0.56%) |
Nov 12, 2012 | 4.411 | 4.444 | 4.394 | 4.431 | 580,846 | +0.02(+0.47%) |
Nov 09, 2012 | 4.415 | 4.440 | 4.398 | 4.411 | 374,092 | -0.01(-0.19%) |
Nov 08, 2012 | 4.461 | 4.486 | 4.415 | 4.419 | 329,827 | -0.05(-1.12%) |
Nov 07, 2012 | 4.519 | 4.519 | 4.448 | 4.469 | 608,333 | -0.08(-1.74%) |
Nov 06, 2012 | 4.527 | 4.556 | 4.527 | 4.548 | 302,398 | +0.02(+0.55%) |
Nov 05, 2012 | 4.515 | 4.531 | 4.486 | 4.523 | 402,342 | -0.00(-0.09%) |
Nov 02, 2012 | 4.577 | 4.577 | 4.515 | 4.527 | 336,761 | -0.02(-0.46%) |
Nov 01, 2012 | 4.548 | 4.581 | 4.540 | 4.548 | 521,522 | +0.01(+0.28%) |
Oct 31, 2012 | 4.536 | 4.552 | 4.523 | 4.536 | 868,038 | +0.03(+0.65%) |
Oct 26, 2012 | 4.494 | 4.506 | 4.506 | 4.506 | 1,044,921 | +0.01(+0.19%) |
Oct 25, 2012 | 4.498 | 4.519 | 4.473 | 4.498 | 262,668 | +0.02(+0.37%) |
Oct 24, 2012 | 4.494 | 4.506 | 4.477 | 4.481 | 185,696 | -0.00(-0.09%) |
Oct 23, 2012 | 4.515 | 4.515 | 4.469 | 4.486 | 546,317 | -0.07(-1.49%) |
Oct 19, 2012 | 4.611 | 4.619 | 4.533 | 4.553 | 417,453 | -0.07(-1.52%) |
Oct 18, 2012 | 4.632 | 4.648 | 4.615 | 4.624 | 288,312 | -0.02(-0.53%) |
Oct 17, 2012 | 4.644 | 4.657 | 4.636 | 4.648 | 482,703 | +0.01(+0.27%) |
Oct 16, 2012 | 4.603 | 4.636 | 4.603 | 4.636 | 541,875 | +0.04(+0.90%) |
Oct 15, 2012 | 4.570 | 4.595 | 4.566 | 4.595 | 429,591 | +0.03(+0.63%) |
Oct 12, 2012 | 4.595 | 4.597 | 4.562 | 4.566 | 364,215 | -0.02(-0.54%) |
Oct 11, 2012 | 4.599 | 4.607 | 4.586 | 4.590 | 510,090 | +0.00(+0.09%) |
Oct 10, 2012 | 4.615 | 4.615 | 4.578 | 4.586 | 334,296 | -0.02(-0.45%) |
Oct 09, 2012 | 4.624 | 4.636 | 4.590 | 4.607 | 385,426 | -0.03(-0.58%) |
Oct 08, 2012 | 4.628 | 4.644 | 4.611 | 4.634 | 346,589 | -0.00(-0.05%) |
Oct 05, 2012 | 4.644 | 4.665 | 4.632 | 4.636 | 559,533 | -0.00(-0.09%) |
Oct 04, 2012 | 4.624 | 4.644 | 4.624 | 4.640 | 303,649 | +0.02(+0.45%) |
Oct 03, 2012 | 4.599 | 4.632 | 4.586 | 4.619 | 403,658 | +0.02(+0.54%) |
Oct 02, 2012 | 4.632 | 4.632 | 4.582 | 4.595 | 348,917 | -0.00(-0.09%) |
Oct 01, 2012 | 4.603 | 4.636 | 4.586 | 4.599 | 349,241 | +0.02(+0.45%) |
Sep 28, 2012 | 4.586 | 4.603 | 4.566 | 4.578 | 390,196 | -0.01(-0.27%) |
Sep 27, 2012 | 4.549 | 4.599 | 4.549 | 4.590 | 372,650 | +0.05(+1.09%) |
Sep 26, 2012 | 4.574 | 4.582 | 4.541 | 4.541 | 410,454 | -0.04(-0.81%) |
Sep 25, 2012 | 4.611 | 4.624 | 4.570 | 4.578 | 480,759 | -0.02(-0.45%) |
Sep 24, 2012 | 4.595 | 4.607 | 4.582 | 4.599 | 331,712 | -0.01(-0.18%) |
Sep 21, 2012 | 4.619 | 4.624 | 4.599 | 4.607 | 257,730 | +0.00(+0.00%) |
Sep 20, 2012 | 4.586 | 4.607 | 4.574 | 4.607 | 424,009 | +0.01(+0.27%) |
Sep 19, 2012 | 4.619 | 4.624 | 4.595 | 4.595 | 451,329 | -0.01(-0.20%) |
Sep 18, 2012 | 4.575 | 4.608 | 4.575 | 4.604 | 381,223 | +0.02(+0.45%) |
Sep 17, 2012 | 4.604 | 4.608 | 4.571 | 4.583 | 520,906 | -0.02(-0.45%) |
Sep 14, 2012 | 4.588 | 4.633 | 4.580 | 4.604 | 610,955 | +0.03(+0.72%) |
Sep 13, 2012 | 4.538 | 4.576 | 4.530 | 4.571 | 640,431 | +0.04(+0.90%) |
Sep 12, 2012 | 4.534 | 4.538 | 4.510 | 4.530 | 493,199 | +0.00(+0.00%) |
Sep 11, 2012 | 4.493 | 4.530 | 4.493 | 4.530 | 301,738 | +0.03(+0.73%) |
Sep 10, 2012 | 4.501 | 4.514 | 4.489 | 4.497 | 305,316 | -0.01(-0.27%) |
Sep 07, 2012 | 4.514 | 4.518 | 4.506 | 4.510 | 288,405 | -0.00(-0.09%) |
Sep 06, 2012 | 4.489 | 4.514 | 4.489 | 4.514 | 412,696 | +0.04(+0.82%) |
Sep 05, 2012 | 4.469 | 4.489 | 4.469 | 4.477 | 325,025 | -0.01(-0.18%) |
Sep 04, 2012 | 4.469 | 4.506 | 4.452 | 4.485 | 610,067 | +0.00(+0.00%) |
Aug 31, 2012 | 4.444 | 4.485 | 4.419 | 4.485 | 564,717 | +0.06(+1.30%) |
Aug 30, 2012 | 4.428 | 4.444 | 4.403 | 4.428 | 519,764 | -0.01(-0.18%) |
Aug 29, 2012 | 4.428 | 4.444 | 4.424 | 4.436 | 356,216 | +0.01(+0.19%) |
Aug 27, 2012 | 4.428 | 4.440 | 4.419 | 4.428 | 482,424 | +0.01(+0.19%) |
Aug 24, 2012 | 4.403 | 4.436 | 4.399 | 4.419 | 371,529 | +0.02(+0.37%) |
Aug 23, 2012 | 4.419 | 4.424 | 4.391 | 4.403 | 465,564 | -0.02(-0.56%) |
Aug 22, 2012 | 4.428 | 4.436 | 4.403 | 4.428 | 342,212 | -0.00(-0.02%) |
Aug 21, 2012 | 4.437 | 4.457 | 4.421 | 4.429 | 653,974 | +0.00(+0.00%) |
Aug 20, 2012 | 4.412 | 4.437 | 4.408 | 4.429 | 384,763 | +0.01(+0.18%) |
Aug 17, 2012 | 4.416 | 4.421 | 4.396 | 4.421 | 518,611 | +0.00(+0.00%) |
Aug 16, 2012 | 4.404 | 4.429 | 4.392 | 4.421 | 323,810 | +0.02(+0.46%) |
Aug 15, 2012 | 4.412 | 4.425 | 4.400 | 4.400 | 468,239 | -0.01(-0.28%) |
Aug 14, 2012 | 4.412 | 4.429 | 4.392 | 4.412 | 448,823 | +0.01(+0.18%) |
Aug 13, 2012 | 4.408 | 4.408 | 4.380 | 4.404 | 341,483 | -0.00(-0.09%) |
Aug 10, 2012 | 4.364 | 4.412 | 4.364 | 4.408 | 290,810 | +0.03(+0.65%) |
Aug 09, 2012 | 4.355 | 4.388 | 4.355 | 4.380 | 473,189 | +0.02(+0.56%) |
Aug 08, 2012 | 4.331 | 4.362 | 4.331 | 4.355 | 215,235 | +0.01(+0.28%) |
Aug 07, 2012 | 4.343 | 4.368 | 4.335 | 4.343 | 283,067 | +0.02(+0.38%) |
Aug 06, 2012 | 4.335 | 4.347 | 4.323 | 4.327 | 244,551 | +0.01(+0.19%) |
Aug 03, 2012 | 4.307 | 4.339 | 4.303 | 4.319 | 352,801 | +0.05(+1.24%) |
Aug 02, 2012 | 4.270 | 4.297 | 4.250 | 4.266 | 319,929 | -0.03(-0.76%) |
Aug 01, 2012 | 4.319 | 4.319 | 4.290 | 4.298 | 285,902 | -0.01(-0.19%) |
Jul 31, 2012 | 4.311 | 4.319 | 4.298 | 4.307 | 335,136 | +0.00(+0.00%) |
Jul 30, 2012 | 4.307 | 4.327 | 4.294 | 4.307 | 251,815 | +0.00(+0.00%) |
Jul 27, 2012 | 4.250 | 4.315 | 4.250 | 4.307 | 369,719 | +0.07(+1.53%) |
Jul 26, 2012 | 4.250 | 4.254 | 4.233 | 4.242 | 333,857 | +0.04(+1.07%) |
Jul 25, 2012 | 4.217 | 4.229 | 4.197 | 4.197 | 507,418 | -0.01(-0.29%) |
Jul 24, 2012 | 4.246 | 4.254 | 4.185 | 4.209 | 399,766 | -0.04(-0.86%) |
Jul 23, 2012 | 4.237 | 4.262 | 4.213 | 4.246 | 410,411 | -0.05(-1.14%) |
Jul 20, 2012 | 4.282 | 4.303 | 4.278 | 4.294 | 285,639 | -0.01(-0.12%) |
Jul 19, 2012 | 4.287 | 4.300 | 4.279 | 4.300 | 335,561 | +0.02(+0.38%) |
Jul 18, 2012 | 4.251 | 4.291 | 4.251 | 4.283 | 401,472 | +0.02(+0.38%) |
Jul 17, 2012 | 4.259 | 4.275 | 4.235 | 4.267 | 367,619 | +0.02(+0.38%) |
Jul 16, 2012 | 4.247 | 4.263 | 4.243 | 4.251 | 300,151 | -0.02(-0.38%) |
Jul 13, 2012 | 4.207 | 4.271 | 4.207 | 4.267 | 336,955 | +0.06(+1.54%) |
Jul 12, 2012 | 4.207 | 4.227 | 4.166 | 4.203 | 594,983 | -0.03(-0.76%) |
Jul 11, 2012 | 4.223 | 4.239 | 4.215 | 4.235 | 236,918 | +0.00(+0.10%) |
Jul 10, 2012 | 4.255 | 4.267 | 4.212 | 4.231 | 418,513 | -0.01(-0.29%) |
Jul 09, 2012 | 4.239 | 4.247 | 4.219 | 4.243 | 370,461 | -0.02(-0.38%) |
Jul 06, 2012 | 4.219 | 4.259 | 4.219 | 4.259 | 259,825 | +0.01(+0.19%) |
Jul 05, 2012 | 4.255 | 4.272 | 4.251 | 4.251 | 200,973 | -0.02(-0.47%) |
Jul 03, 2012 | 4.251 | 4.283 | 4.251 | 4.271 | 222,293 | +0.02(+0.47%) |
Jul 02, 2012 | 4.279 | 4.287 | 4.243 | 4.251 | 405,548 | -0.03(-0.75%) |
Jun 29, 2012 | 4.271 | 4.304 | 4.239 | 4.283 | 605,418 | +0.09(+2.12%) |
Jun 28, 2012 | 4.150 | 4.195 | 4.142 | 4.195 | 402,191 | +0.02(+0.39%) |
Jun 27, 2012 | 4.162 | 4.179 | 4.150 | 4.179 | 277,941 | +0.04(+0.88%) |
Jun 26, 2012 | 4.118 | 4.150 | 4.106 | 4.142 | 342,652 | +0.04(+0.88%) |
Jun 25, 2012 | 4.118 | 4.130 | 4.086 | 4.106 | 348,831 | -0.06(-1.36%) |
Jun 22, 2012 | 4.154 | 4.169 | 4.146 | 4.162 | 204,667 | +0.02(+0.39%) |
Jun 21, 2012 | 4.211 | 4.223 | 4.142 | 4.146 | 343,081 | -0.07(-1.63%) |
Jun 20, 2012 | 4.211 | 4.227 | 4.191 | 4.215 | 564,993 | +0.01(+0.17%) |
Jun 19, 2012 | 4.168 | 4.228 | 4.184 | 4.208 | 380,126 | +0.04(+0.96%) |
Jun 18, 2012 | 4.156 | 4.184 | 4.152 | 4.168 | 401,592 | -0.01(-0.29%) |
Jun 15, 2012 | 4.156 | 4.184 | 4.148 | 4.180 | 400,525 | +0.04(+0.87%) |
Jun 14, 2012 | 4.128 | 4.156 | 4.128 | 4.144 | 369,553 | +0.02(+0.39%) |
Jun 13, 2012 | 4.152 | 4.168 | 4.120 | 4.128 | 292,513 | -0.03(-0.67%) |
Jun 12, 2012 | 4.132 | 4.156 | 4.112 | 4.156 | 318,520 | +0.03(+0.68%) |
Jun 11, 2012 | 4.168 | 4.176 | 4.120 | 4.128 | 418,983 | -0.02(-0.58%) |
Jun 08, 2012 | 4.104 | 4.160 | 4.104 | 4.152 | 163,944 | +0.03(+0.68%) |
Jun 07, 2012 | 4.148 | 4.157 | 4.120 | 4.124 | 317,077 | +0.00(+0.10%) |
Jun 06, 2012 | 4.056 | 4.120 | 4.056 | 4.120 | 240,571 | +0.08(+2.08%) |
Jun 05, 2012 | 4.008 | 4.052 | 4.008 | 4.036 | 306,572 | +0.02(+0.40%) |
Jun 04, 2012 | 4.048 | 4.068 | 4.004 | 4.020 | 497,377 | -0.04(-1.08%) |
Jun 01, 2012 | 4.100 | 4.104 | 4.048 | 4.064 | 428,114 | -0.09(-2.21%) |
May 31, 2012 | 4.168 | 4.168 | 4.120 | 4.156 | 343,519 | -0.01(-0.19%) |
May 30, 2012 | 4.152 | 4.168 | 4.136 | 4.164 | 443,954 | -0.01(-0.19%) |
May 29, 2012 | 4.152 | 4.188 | 4.152 | 4.172 | 247,928 | +0.02(+0.58%) |
May 25, 2012 | 4.144 | 4.148 | 4.124 | 4.148 | 362,505 | +0.00(+0.00%) |
May 24, 2012 | 4.136 | 4.156 | 4.119 | 4.148 | 373,281 | +0.02(+0.58%) |
May 23, 2012 | 4.088 | 4.136 | 4.080 | 4.124 | 479,872 | +0.00(+0.10%) |
May 22, 2012 | 4.120 | 4.158 | 4.104 | 4.120 | 392,742 | +0.01(+0.17%) |
May 21, 2012 | 4.077 | 4.117 | 4.069 | 4.113 | 361,122 | +0.03(+0.78%) |
May 18, 2012 | 4.121 | 4.121 | 4.065 | 4.081 | 706,008 | -0.04(-0.96%) |
May 17, 2012 | 4.184 | 4.184 | 4.110 | 4.121 | 653,727 | -0.06(-1.42%) |
May 16, 2012 | 4.208 | 4.220 | 4.164 | 4.180 | 310,280 | -0.01(-0.19%) |
May 15, 2012 | 4.196 | 4.208 | 4.168 | 4.188 | 405,481 | -0.01(-0.19%) |
May 14, 2012 | 4.212 | 4.216 | 4.188 | 4.196 | 354,059 | -0.05(-1.12%) |
May 11, 2012 | 4.228 | 4.267 | 4.224 | 4.244 | 468,380 | -0.02(-0.37%) |
May 10, 2012 | 4.267 | 4.279 | 4.252 | 4.260 | 565,702 | +0.01(+0.19%) |
May 09, 2012 | 4.240 | 4.256 | 4.208 | 4.252 | 279,410 | -0.01(-0.19%) |
May 08, 2012 | 4.248 | 4.267 | 4.224 | 4.260 | 363,938 | -0.01(-0.28%) |
May 07, 2012 | 4.252 | 4.279 | 4.252 | 4.271 | 264,733 | -0.01(-0.19%) |
May 04, 2012 | 4.315 | 4.315 | 4.263 | 4.279 | 430,952 | -0.05(-1.19%) |
May 03, 2012 | 4.351 | 4.351 | 4.319 | 4.331 | 340,302 | -0.01(-0.27%) |
May 02, 2012 | 4.323 | 4.351 | 4.311 | 4.343 | 329,785 | +0.00(+0.00%) |