Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.106 | 5.144 | 5.084 | 5.111 | 128,359 | +0.00(+0.00%) |
Apr 29, 2013 | 5.067 | 5.128 | 5.057 | 5.111 | 177,910 | +0.02(+0.43%) |
Apr 26, 2013 | 5.029 | 5.089 | 5.046 | 5.089 | 131,047 | +0.04(+0.76%) |
Apr 25, 2013 | 5.035 | 5.067 | 5.035 | 5.051 | 95,056 | -0.00(-0.01%) |
Apr 24, 2013 | 5.073 | 5.073 | 5.035 | 5.052 | 91,865 | -0.00(-0.10%) |
Apr 23, 2013 | 5.057 | 5.073 | 5.046 | 5.057 | 135,902 | +0.02(+0.32%) |
Apr 22, 2013 | 5.007 | 5.040 | 5.002 | 5.040 | 184,422 | +0.05(+0.98%) |
Apr 19, 2013 | 4.975 | 5.002 | 4.975 | 4.991 | 71,323 | -0.01(-0.11%) |
Apr 18, 2013 | 4.975 | 5.013 | 4.974 | 4.996 | 76,813 | +0.02(+0.33%) |
Apr 17, 2013 | 4.969 | 4.991 | 4.968 | 4.980 | 63,571 | +0.03(+0.66%) |
Apr 16, 2013 | 4.969 | 4.969 | 4.947 | 4.947 | 112,846 | -0.01(-0.22%) |
Apr 15, 2013 | 4.969 | 4.986 | 4.953 | 4.958 | 82,536 | -0.02(-0.44%) |
Apr 12, 2013 | 4.947 | 4.991 | 4.947 | 4.980 | 100,169 | +0.02(+0.44%) |
Apr 11, 2013 | 4.953 | 4.969 | 4.936 | 4.958 | 136,662 | -0.02(-0.33%) |
Apr 10, 2013 | 4.931 | 4.991 | 4.925 | 4.975 | 184,328 | -0.00(-0.03%) |
Apr 09, 2013 | 4.965 | 4.981 | 4.943 | 4.976 | 130,160 | +0.02(+0.33%) |
Apr 08, 2013 | 4.971 | 4.987 | 4.933 | 4.960 | 88,599 | -0.01(-0.11%) |
Apr 05, 2013 | 4.927 | 4.981 | 4.927 | 4.965 | 122,198 | +0.06(+1.22%) |
Apr 04, 2013 | 4.905 | 4.927 | 4.905 | 4.905 | 137,518 | -0.01(-0.11%) |
Apr 03, 2013 | 4.922 | 4.922 | 4.895 | 4.911 | 141,490 | -0.01(-0.22%) |
Apr 02, 2013 | 4.933 | 4.943 | 4.905 | 4.922 | 113,195 | +0.00(+0.00%) |
Apr 01, 2013 | 4.911 | 4.954 | 4.905 | 4.922 | 245,170 | +0.01(+0.22%) |
Mar 28, 2013 | 4.884 | 4.922 | 4.884 | 4.911 | 120,090 | +0.03(+0.56%) |
Mar 27, 2013 | 4.851 | 4.895 | 4.851 | 4.884 | 169,290 | +0.02(+0.45%) |
Mar 26, 2013 | 4.862 | 4.878 | 4.840 | 4.862 | 194,812 | -0.01(-0.11%) |
Mar 25, 2013 | 4.884 | 4.895 | 4.840 | 4.867 | 205,170 | -0.02(-0.44%) |
Mar 22, 2013 | 4.911 | 4.911 | 4.878 | 4.889 | 101,675 | -0.03(-0.55%) |
Mar 21, 2013 | 4.905 | 4.938 | 4.867 | 4.916 | 174,034 | +0.01(+0.11%) |
Mar 20, 2013 | 4.873 | 4.916 | 4.872 | 4.911 | 204,450 | +0.04(+0.89%) |
Mar 19, 2013 | 4.856 | 4.878 | 4.802 | 4.867 | 174,714 | +0.03(+0.56%) |
Mar 18, 2013 | 4.677 | 4.862 | 4.677 | 4.840 | 386,675 | +0.11(+2.30%) |
Mar 15, 2013 | 4.780 | 4.780 | 4.634 | 4.732 | 720,817 | -0.05(-1.06%) |
Mar 14, 2013 | 4.943 | 4.943 | 4.759 | 4.782 | 967,944 | -0.16(-3.15%) |
Mar 13, 2013 | 4.965 | 4.965 | 4.927 | 4.938 | 135,726 | -0.02(-0.33%) |
Mar 12, 2013 | 5.014 | 5.014 | 4.922 | 4.954 | 338,386 | -0.08(-1.51%) |
Mar 11, 2013 | 5.096 | 5.096 | 5.014 | 5.030 | 170,191 | -0.06(-1.09%) |
Mar 08, 2013 | 5.054 | 5.102 | 5.029 | 5.086 | 189,380 | +0.02(+0.43%) |
Mar 07, 2013 | 5.059 | 5.064 | 5.037 | 5.064 | 139,192 | +0.00(+0.00%) |
Mar 06, 2013 | 5.081 | 5.081 | 5.048 | 5.064 | 138,621 | -0.01(-0.11%) |
Mar 05, 2013 | 5.108 | 5.108 | 5.064 | 5.070 | 128,058 | -0.04(-0.74%) |
Mar 04, 2013 | 5.081 | 5.113 | 5.065 | 5.108 | 210,546 | +0.01(+0.21%) |
Mar 01, 2013 | 5.075 | 5.097 | 5.064 | 5.097 | 67,067 | +0.02(+0.43%) |
Feb 28, 2013 | 5.075 | 5.075 | 5.048 | 5.075 | 115,534 | +0.02(+0.32%) |
Feb 27, 2013 | 5.027 | 5.059 | 5.027 | 5.059 | 132,911 | +0.04(+0.86%) |
Feb 26, 2013 | 5.021 | 5.021 | 5.000 | 5.016 | 132,191 | +0.00(+0.00%) |
Feb 25, 2013 | 5.032 | 5.037 | 5.010 | 5.016 | 187,258 | -0.01(-0.22%) |
Feb 22, 2013 | 5.048 | 5.054 | 5.005 | 5.027 | 153,331 | -0.02(-0.32%) |
Feb 21, 2013 | 5.016 | 5.048 | 5.010 | 5.043 | 68,502 | +0.04(+0.74%) |
Feb 20, 2013 | 5.016 | 5.021 | 5.000 | 5.006 | 111,330 | -0.02(-0.31%) |
Feb 19, 2013 | 5.005 | 5.027 | 5.005 | 5.021 | 129,771 | +0.01(+0.22%) |
Feb 15, 2013 | 5.032 | 5.043 | 5.005 | 5.010 | 128,926 | -0.02(-0.43%) |
Feb 14, 2013 | 5.091 | 5.091 | 5.027 | 5.032 | 270,366 | -0.06(-1.27%) |
Feb 13, 2013 | 5.135 | 5.135 | 5.081 | 5.097 | 67,326 | -0.02(-0.42%) |
Feb 12, 2013 | 5.118 | 5.124 | 5.108 | 5.118 | 78,930 | +0.01(+0.11%) |
Feb 11, 2013 | 5.135 | 5.140 | 5.102 | 5.113 | 180,719 | -0.02(-0.45%) |
Feb 08, 2013 | 5.114 | 5.141 | 5.109 | 5.136 | 172,183 | +0.04(+0.74%) |
Feb 07, 2013 | 5.098 | 5.118 | 5.098 | 5.098 | 52,313 | -0.02(-0.32%) |
Feb 06, 2013 | 5.093 | 5.114 | 5.082 | 5.114 | 68,352 | +0.02(+0.42%) |
Feb 04, 2013 | 5.088 | 5.095 | 5.066 | 5.093 | 76,857 | -0.02(-0.42%) |
Feb 01, 2013 | 5.088 | 5.120 | 5.077 | 5.114 | 216,292 | +0.03(+0.63%) |
Jan 31, 2013 | 5.093 | 5.093 | 5.061 | 5.082 | 93,863 | +0.01(+0.11%) |
Jan 30, 2013 | 5.045 | 5.082 | 5.045 | 5.077 | 113,227 | +0.02(+0.43%) |
Jan 29, 2013 | 5.061 | 5.109 | 5.045 | 5.055 | 167,653 | -0.03(-0.53%) |
Jan 28, 2013 | 5.195 | 5.206 | 5.071 | 5.082 | 240,818 | -0.12(-2.27%) |
Jan 25, 2013 | 5.211 | 5.213 | 5.179 | 5.201 | 82,746 | -0.02(-0.36%) |
Jan 24, 2013 | 5.222 | 5.227 | 5.201 | 5.219 | 112,277 | +0.01(+0.15%) |
Jan 23, 2013 | 5.179 | 5.211 | 5.179 | 5.211 | 64,200 | +0.04(+0.73%) |
Jan 22, 2013 | 5.168 | 5.179 | 5.147 | 5.174 | 82,292 | +0.01(+0.10%) |
Jan 18, 2013 | 5.147 | 5.179 | 5.147 | 5.168 | 86,593 | +0.03(+0.52%) |
Jan 17, 2013 | 5.147 | 5.163 | 5.136 | 5.141 | 103,557 | +0.00(+0.00%) |
Jan 16, 2013 | 5.136 | 5.147 | 5.039 | 5.141 | 255,440 | +0.00(+0.00%) |
Jan 15, 2013 | 5.195 | 5.206 | 5.136 | 5.141 | 129,483 | -0.06(-1.14%) |
Jan 14, 2013 | 5.244 | 5.249 | 5.179 | 5.201 | 205,526 | -0.03(-0.51%) |
Jan 11, 2013 | 5.276 | 5.276 | 5.227 | 5.227 | 87,143 | -0.04(-0.82%) |
Jan 10, 2013 | 5.270 | 5.287 | 5.260 | 5.270 | 216,392 | -0.01(-0.13%) |
Jan 09, 2013 | 5.245 | 5.277 | 5.245 | 5.277 | 84,002 | +0.04(+0.71%) |
Jan 08, 2013 | 5.250 | 5.250 | 5.229 | 5.240 | 114,246 | -0.01(-0.10%) |
Jan 07, 2013 | 5.213 | 5.245 | 5.202 | 5.245 | 171,054 | +0.05(+0.93%) |
Jan 04, 2013 | 5.218 | 5.224 | 5.170 | 5.197 | 222,361 | +0.03(+0.62%) |
Jan 03, 2013 | 5.165 | 5.197 | 5.159 | 5.165 | 170,254 | +0.04(+0.73%) |
Jan 02, 2013 | 5.090 | 5.127 | 4.994 | 5.127 | 187,791 | +0.13(+2.68%) |
Dec 31, 2012 | 4.977 | 4.999 | 4.951 | 4.994 | 290,641 | +0.01(+0.26%) |
Dec 28, 2012 | 5.004 | 5.020 | 4.961 | 4.980 | 247,316 | -0.01(-0.16%) |
Dec 27, 2012 | 5.063 | 5.063 | 4.961 | 4.988 | 240,829 | -0.05(-1.06%) |
Dec 26, 2012 | 5.052 | 5.052 | 5.010 | 5.042 | 132,275 | -0.01(-0.11%) |
Dec 24, 2012 | 5.042 | 5.068 | 5.036 | 5.047 | 157,947 | +0.01(+0.11%) |
Dec 21, 2012 | 4.994 | 5.042 | 4.956 | 5.042 | 313,946 | +0.05(+0.96%) |
Dec 20, 2012 | 5.047 | 5.047 | 4.977 | 4.994 | 334,812 | -0.02(-0.43%) |
Dec 19, 2012 | 4.972 | 5.068 | 4.951 | 5.015 | 248,437 | +0.07(+1.52%) |
Dec 18, 2012 | 5.004 | 5.010 | 4.924 | 4.940 | 317,572 | -0.07(-1.49%) |
Dec 17, 2012 | 5.101 | 5.127 | 4.945 | 5.015 | 616,048 | -0.10(-1.99%) |
Dec 14, 2012 | 5.165 | 5.170 | 5.074 | 5.117 | 330,379 | -0.07(-1.44%) |
Dec 13, 2012 | 5.234 | 5.234 | 5.159 | 5.192 | 232,251 | -0.02(-0.41%) |
Dec 12, 2012 | 5.192 | 5.245 | 5.189 | 5.213 | 514,835 | +0.02(+0.39%) |
Dec 11, 2012 | 5.145 | 5.198 | 5.134 | 5.193 | 367,775 | +0.10(+1.88%) |
Dec 10, 2012 | 5.182 | 5.182 | 5.097 | 5.097 | 207,721 | -0.07(-1.34%) |
Dec 07, 2012 | 5.220 | 5.220 | 5.150 | 5.166 | 317,097 | -0.04(-0.72%) |
Dec 06, 2012 | 5.214 | 5.214 | 5.188 | 5.204 | 189,419 | -0.01(-0.10%) |
Dec 05, 2012 | 5.214 | 5.225 | 5.172 | 5.209 | 274,161 | +0.01(+0.21%) |
Dec 04, 2012 | 5.230 | 5.230 | 5.188 | 5.198 | 289,625 | -0.02(-0.31%) |
Nov 30, 2012 | 5.214 | 5.230 | 5.188 | 5.214 | 308,722 | +0.02(+0.31%) |
Nov 29, 2012 | 5.177 | 5.204 | 5.150 | 5.198 | 186,266 | +0.04(+0.83%) |
Nov 28, 2012 | 5.129 | 5.156 | 5.108 | 5.156 | 270,543 | +0.05(+0.94%) |
Nov 27, 2012 | 5.108 | 5.124 | 5.081 | 5.108 | 151,713 | +0.03(+0.52%) |
Nov 26, 2012 | 5.129 | 5.129 | 5.038 | 5.081 | 202,731 | -0.04(-0.83%) |
Nov 23, 2012 | 5.118 | 5.140 | 5.113 | 5.124 | 101,297 | +0.03(+0.63%) |
Nov 21, 2012 | 5.097 | 5.097 | 5.070 | 5.092 | 191,933 | +0.05(+0.95%) |
Nov 20, 2012 | 5.054 | 5.060 | 5.017 | 5.044 | 139,366 | -0.01(-0.11%) |
Nov 19, 2012 | 4.996 | 5.081 | 4.980 | 5.049 | 256,138 | +0.10(+1.94%) |
Nov 16, 2012 | 4.868 | 4.970 | 4.831 | 4.953 | 365,483 | +0.10(+1.97%) |
Nov 15, 2012 | 4.953 | 4.980 | 4.825 | 4.857 | 399,532 | -0.11(-2.25%) |
Nov 14, 2012 | 5.054 | 5.054 | 4.953 | 4.969 | 218,155 | -0.09(-1.69%) |
Nov 13, 2012 | 5.076 | 5.086 | 5.012 | 5.054 | 132,714 | -0.01(-0.13%) |
Nov 12, 2012 | 5.088 | 5.088 | 5.019 | 5.061 | 164,425 | -0.02(-0.42%) |
Nov 09, 2012 | 5.056 | 5.082 | 5.013 | 5.082 | 228,229 | +0.03(+0.52%) |
Nov 08, 2012 | 5.019 | 5.082 | 5.019 | 5.056 | 210,564 | +0.01(+0.10%) |
Nov 07, 2012 | 4.960 | 5.050 | 4.960 | 5.050 | 168,988 | +0.08(+1.71%) |
Nov 06, 2012 | 4.944 | 4.971 | 4.918 | 4.966 | 101,743 | +0.05(+0.97%) |
Nov 05, 2012 | 4.982 | 4.987 | 4.918 | 4.918 | 277,130 | -0.06(-1.28%) |
Nov 02, 2012 | 5.050 | 5.050 | 4.982 | 4.982 | 150,528 | -0.05(-1.05%) |
Nov 01, 2012 | 5.045 | 5.066 | 5.035 | 5.035 | 170,817 | -0.02(-0.31%) |
Oct 31, 2012 | 5.141 | 5.141 | 5.045 | 5.050 | 181,582 | -0.07(-1.45%) |
Oct 26, 2012 | 5.098 | 5.125 | 5.125 | 5.125 | 163,976 | +0.04(+0.83%) |
Oct 25, 2012 | 5.072 | 5.092 | 5.066 | 5.082 | 65,268 | +0.01(+0.10%) |
Oct 24, 2012 | 5.040 | 5.082 | 5.040 | 5.077 | 78,825 | +0.02(+0.42%) |
Oct 23, 2012 | 5.019 | 5.061 | 5.019 | 5.056 | 173,690 | +0.03(+0.63%) |
Oct 19, 2012 | 5.045 | 5.045 | 5.008 | 5.024 | 104,609 | +0.01(+0.11%) |
Oct 18, 2012 | 5.040 | 5.045 | 5.013 | 5.019 | 142,780 | +0.01(+0.11%) |
Oct 17, 2012 | 5.008 | 5.035 | 5.003 | 5.013 | 218,600 | -0.01(-0.11%) |
Oct 16, 2012 | 5.056 | 5.077 | 5.008 | 5.019 | 288,374 | -0.04(-0.73%) |
Oct 15, 2012 | 5.082 | 5.093 | 5.056 | 5.056 | 89,066 | -0.03(-0.52%) |
Oct 12, 2012 | 5.151 | 5.151 | 5.082 | 5.082 | 103,186 | -0.04(-0.72%) |
Oct 11, 2012 | 5.103 | 5.130 | 5.098 | 5.119 | 144,792 | +0.01(+0.10%) |
Oct 10, 2012 | 5.135 | 5.146 | 5.114 | 5.114 | 133,936 | -0.03(-0.54%) |
Oct 09, 2012 | 5.158 | 5.158 | 5.131 | 5.142 | 144,685 | -0.02(-0.41%) |
Oct 08, 2012 | 5.152 | 5.179 | 5.152 | 5.163 | 89,212 | +0.00(+0.00%) |
Oct 05, 2012 | 5.121 | 5.189 | 5.121 | 5.163 | 173,598 | +0.02(+0.31%) |
Oct 04, 2012 | 5.189 | 5.189 | 5.131 | 5.147 | 121,000 | -0.03(-0.51%) |
Oct 03, 2012 | 5.179 | 5.184 | 5.121 | 5.174 | 188,110 | +0.01(+0.10%) |
Oct 02, 2012 | 5.200 | 5.200 | 5.137 | 5.168 | 164,502 | -0.02(-0.31%) |
Oct 01, 2012 | 5.210 | 5.221 | 5.179 | 5.184 | 159,737 | -0.03(-0.51%) |
Sep 28, 2012 | 5.189 | 5.216 | 5.181 | 5.210 | 156,925 | +0.05(+0.92%) |
Sep 27, 2012 | 5.200 | 5.200 | 5.142 | 5.163 | 139,994 | -0.02(-0.41%) |
Sep 26, 2012 | 5.163 | 5.195 | 5.110 | 5.184 | 202,880 | +0.04(+0.72%) |
Sep 25, 2012 | 5.189 | 5.216 | 5.137 | 5.147 | 200,397 | -0.03(-0.51%) |
Sep 24, 2012 | 5.168 | 5.200 | 5.158 | 5.174 | 201,071 | +0.01(+0.10%) |
Sep 21, 2012 | 5.137 | 5.195 | 5.131 | 5.168 | 195,084 | +0.04(+0.82%) |
Sep 20, 2012 | 5.110 | 5.158 | 5.089 | 5.126 | 170,794 | +0.02(+0.42%) |
Sep 19, 2012 | 5.057 | 5.105 | 5.036 | 5.105 | 375,896 | +0.04(+0.83%) |
Sep 18, 2012 | 5.068 | 5.068 | 5.047 | 5.063 | 124,434 | +0.01(+0.10%) |
Sep 17, 2012 | 5.057 | 5.063 | 5.026 | 5.057 | 267,458 | +0.01(+0.10%) |
Sep 14, 2012 | 5.031 | 5.057 | 5.031 | 5.052 | 135,913 | +0.02(+0.48%) |
Sep 13, 2012 | 5.052 | 5.052 | 5.010 | 5.028 | 191,561 | -0.01(-0.17%) |
Sep 12, 2012 | 5.036 | 5.052 | 5.015 | 5.036 | 204,008 | +0.03(+0.50%) |
Sep 11, 2012 | 5.011 | 5.011 | 4.980 | 5.011 | 74,144 | +0.02(+0.42%) |
Sep 10, 2012 | 4.990 | 5.006 | 4.969 | 4.990 | 226,287 | +0.03(+0.53%) |
Sep 07, 2012 | 4.996 | 5.001 | 4.954 | 4.964 | 141,100 | -0.02(-0.42%) |
Sep 06, 2012 | 4.938 | 4.996 | 4.938 | 4.985 | 166,321 | +0.04(+0.74%) |
Sep 05, 2012 | 4.954 | 4.974 | 4.938 | 4.948 | 181,906 | -0.01(-0.21%) |
Sep 04, 2012 | 4.985 | 4.996 | 4.943 | 4.959 | 204,873 | -0.02(-0.42%) |
Aug 31, 2012 | 4.980 | 4.985 | 4.959 | 4.980 | 137,540 | +0.00(+0.00%) |
Aug 30, 2012 | 4.959 | 4.980 | 4.943 | 4.980 | 119,617 | +0.02(+0.42%) |
Aug 29, 2012 | 4.927 | 4.959 | 4.927 | 4.959 | 344,439 | +0.09(+1.83%) |
Aug 27, 2012 | 4.864 | 4.880 | 4.864 | 4.870 | 155,291 | +0.01(+0.11%) |
Aug 24, 2012 | 4.880 | 4.880 | 4.854 | 4.864 | 130,382 | +0.00(+0.00%) |
Aug 23, 2012 | 4.891 | 4.917 | 4.863 | 4.864 | 209,542 | -0.01(-0.22%) |
Aug 22, 2012 | 4.906 | 4.906 | 4.859 | 4.875 | 213,132 | -0.04(-0.85%) |
Aug 21, 2012 | 4.938 | 4.959 | 4.896 | 4.917 | 336,946 | -0.02(-0.43%) |
Aug 20, 2012 | 4.917 | 4.964 | 4.917 | 4.938 | 180,545 | +0.01(+0.21%) |
Aug 17, 2012 | 4.922 | 4.933 | 4.922 | 4.927 | 178,502 | +0.01(+0.11%) |
Aug 16, 2012 | 4.922 | 4.933 | 4.896 | 4.922 | 186,899 | +0.02(+0.32%) |
Aug 15, 2012 | 4.891 | 4.906 | 4.885 | 4.906 | 326,678 | +0.03(+0.54%) |
Aug 14, 2012 | 4.849 | 4.901 | 4.843 | 4.880 | 126,828 | +0.05(+1.09%) |
Aug 13, 2012 | 4.870 | 4.885 | 4.822 | 4.828 | 201,645 | -0.05(-1.08%) |
Aug 10, 2012 | 4.880 | 4.906 | 4.870 | 4.880 | 125,206 | +0.01(+0.22%) |
Aug 09, 2012 | 4.896 | 4.922 | 4.864 | 4.870 | 351,666 | -0.06(-1.30%) |
Aug 08, 2012 | 4.934 | 4.939 | 4.920 | 4.934 | 204,387 | +0.03(+0.64%) |
Aug 07, 2012 | 4.929 | 4.934 | 4.882 | 4.903 | 285,234 | -0.02(-0.42%) |
Aug 06, 2012 | 4.903 | 4.923 | 4.897 | 4.923 | 202,012 | +0.03(+0.53%) |
Aug 03, 2012 | 4.913 | 4.929 | 4.892 | 4.897 | 184,160 | -0.03(-0.64%) |
Aug 02, 2012 | 4.934 | 4.944 | 4.908 | 4.929 | 111,746 | +0.00(+0.00%) |
Aug 01, 2012 | 4.934 | 4.960 | 4.903 | 4.929 | 185,142 | +0.01(+0.30%) |
Jul 31, 2012 | 4.939 | 4.960 | 4.897 | 4.914 | 165,233 | -0.00(-0.03%) |
Jul 30, 2012 | 4.934 | 4.965 | 4.900 | 4.916 | 210,068 | -0.01(-0.26%) |
Jul 27, 2012 | 4.934 | 4.960 | 4.903 | 4.929 | 158,602 | +0.01(+0.11%) |
Jul 26, 2012 | 4.908 | 4.939 | 4.908 | 4.923 | 176,026 | -0.01(-0.11%) |
Jul 25, 2012 | 4.897 | 4.929 | 4.871 | 4.929 | 176,801 | +0.04(+0.85%) |
Jul 24, 2012 | 4.866 | 4.887 | 4.861 | 4.887 | 116,469 | +0.03(+0.54%) |
Jul 23, 2012 | 4.819 | 4.861 | 4.819 | 4.861 | 196,337 | -0.01(-0.21%) |
Jul 20, 2012 | 4.866 | 4.892 | 4.845 | 4.871 | 116,188 | +0.02(+0.34%) |
Jul 19, 2012 | 4.856 | 4.866 | 4.830 | 4.855 | 106,259 | -0.00(-0.01%) |
Jul 18, 2012 | 4.793 | 4.866 | 4.793 | 4.856 | 179,979 | +0.05(+1.09%) |
Jul 17, 2012 | 4.756 | 4.814 | 4.746 | 4.803 | 231,485 | +0.05(+0.99%) |
Jul 16, 2012 | 4.783 | 4.796 | 4.756 | 4.756 | 166,374 | -0.04(-0.87%) |
Jul 13, 2012 | 4.767 | 4.819 | 4.767 | 4.798 | 204,669 | +0.02(+0.44%) |
Jul 12, 2012 | 4.814 | 4.814 | 4.777 | 4.777 | 150,929 | -0.04(-0.76%) |
Jul 11, 2012 | 4.913 | 4.913 | 4.809 | 4.814 | 191,430 | -0.05(-0.99%) |
Jul 10, 2012 | 4.857 | 4.873 | 4.852 | 4.862 | 144,463 | +0.01(+0.21%) |
Jul 09, 2012 | 4.888 | 4.893 | 4.847 | 4.852 | 196,528 | -0.01(-0.11%) |
Jul 06, 2012 | 4.888 | 4.888 | 4.856 | 4.857 | 167,712 | -0.01(-0.21%) |
Jul 05, 2012 | 4.878 | 4.883 | 4.867 | 4.867 | 218,141 | -0.01(-0.11%) |
Jul 03, 2012 | 4.862 | 4.878 | 4.852 | 4.872 | 138,674 | +0.02(+0.32%) |
Jul 02, 2012 | 4.841 | 4.862 | 4.826 | 4.857 | 212,420 | +0.04(+0.75%) |
Jun 29, 2012 | 4.821 | 4.841 | 4.815 | 4.821 | 149,685 | +0.01(+0.11%) |
Jun 28, 2012 | 4.805 | 4.826 | 4.789 | 4.815 | 160,882 | +0.01(+0.22%) |
Jun 27, 2012 | 4.774 | 4.805 | 4.769 | 4.805 | 83,515 | +0.04(+0.76%) |
Jun 26, 2012 | 4.763 | 4.769 | 4.753 | 4.769 | 183,561 | +0.02(+0.44%) |
Jun 25, 2012 | 4.774 | 4.774 | 4.738 | 4.748 | 123,046 | -0.02(-0.33%) |
Jun 22, 2012 | 4.753 | 4.769 | 4.737 | 4.763 | 125,108 | +0.02(+0.44%) |
Jun 21, 2012 | 4.732 | 4.758 | 4.732 | 4.743 | 171,805 | +0.03(+0.55%) |
Jun 20, 2012 | 4.691 | 4.727 | 4.680 | 4.717 | 140,210 | +0.04(+0.89%) |
Jun 19, 2012 | 4.675 | 4.701 | 4.660 | 4.675 | 166,230 | +0.03(+0.56%) |
Jun 18, 2012 | 4.597 | 4.654 | 4.597 | 4.649 | 142,632 | +0.06(+1.36%) |
Jun 15, 2012 | 4.623 | 4.634 | 4.566 | 4.587 | 254,637 | -0.04(-0.79%) |
Jun 14, 2012 | 4.706 | 4.706 | 4.613 | 4.623 | 294,834 | -0.10(-2.20%) |
Jun 13, 2012 | 4.737 | 4.737 | 4.717 | 4.727 | 120,494 | +0.01(+0.11%) |
Jun 12, 2012 | 4.758 | 4.769 | 4.717 | 4.722 | 108,510 | -0.03(-0.66%) |
Jun 11, 2012 | 4.805 | 4.805 | 4.748 | 4.753 | 154,206 | -0.04(-0.79%) |
Jun 08, 2012 | 4.749 | 4.796 | 4.724 | 4.791 | 203,274 | +0.06(+1.31%) |
Jun 07, 2012 | 4.760 | 4.764 | 4.703 | 4.729 | 187,842 | -0.03(-0.65%) |
Jun 06, 2012 | 4.739 | 4.760 | 4.724 | 4.760 | 192,305 | +0.03(+0.55%) |
Jun 05, 2012 | 4.729 | 4.739 | 4.708 | 4.734 | 137,755 | +0.02(+0.44%) |
Jun 04, 2012 | 4.708 | 4.739 | 4.693 | 4.713 | 109,526 | +0.02(+0.33%) |
Jun 01, 2012 | 4.651 | 4.739 | 4.651 | 4.698 | 147,564 | -0.01(-0.11%) |
May 31, 2012 | 4.698 | 4.734 | 4.687 | 4.703 | 123,258 | +0.03(+0.66%) |
May 30, 2012 | 4.687 | 4.698 | 4.667 | 4.672 | 127,544 | +0.00(+0.00%) |
May 29, 2012 | 4.713 | 4.718 | 4.662 | 4.672 | 176,380 | -0.02(-0.33%) |
May 25, 2012 | 4.718 | 4.724 | 4.687 | 4.687 | 99,137 | -0.02(-0.44%) |
May 24, 2012 | 4.708 | 4.708 | 4.682 | 4.708 | 88,032 | +0.01(+0.11%) |
May 23, 2012 | 4.703 | 4.703 | 4.682 | 4.703 | 177,999 | +0.02(+0.44%) |
May 22, 2012 | 4.677 | 4.687 | 4.662 | 4.682 | 130,321 | +0.01(+0.11%) |
May 21, 2012 | 4.718 | 4.729 | 4.651 | 4.677 | 205,381 | -0.04(-0.77%) |
May 18, 2012 | 4.708 | 4.728 | 4.693 | 4.713 | 257,421 | +0.02(+0.33%) |
May 17, 2012 | 4.636 | 4.724 | 4.625 | 4.698 | 339,033 | +0.07(+1.56%) |
May 16, 2012 | 4.605 | 4.625 | 4.604 | 4.625 | 105,174 | +0.04(+0.79%) |
May 15, 2012 | 4.636 | 4.656 | 4.574 | 4.589 | 314,385 | -0.05(-1.00%) |
May 14, 2012 | 4.636 | 4.641 | 4.615 | 4.636 | 109,609 | +0.00(+0.00%) |
May 11, 2012 | 4.615 | 4.636 | 4.610 | 4.636 | 173,084 | +0.01(+0.11%) |
May 10, 2012 | 4.625 | 4.631 | 4.612 | 4.631 | 132,929 | +0.02(+0.42%) |
May 09, 2012 | 4.580 | 4.611 | 4.575 | 4.611 | 210,301 | +0.04(+0.79%) |
May 08, 2012 | 4.575 | 4.575 | 4.560 | 4.575 | 168,390 | +0.02(+0.34%) |
May 07, 2012 | 4.585 | 4.585 | 4.560 | 4.560 | 100,429 | -0.01(-0.22%) |
May 04, 2012 | 4.585 | 4.585 | 4.555 | 4.570 | 131,696 | -0.02(-0.34%) |
May 03, 2012 | 4.570 | 4.585 | 4.570 | 4.585 | 169,710 | +0.02(+0.45%) |
May 02, 2012 | 4.570 | 4.601 | 4.544 | 4.565 | 218,504 | +0.01(+0.11%) |