Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.330 | 4.362 | 4.303 | 4.312 | 0 | -0.04(-0.84%) |
Apr 29, 2013 | 4.362 | 4.371 | 4.305 | 4.348 | 7,709 | +0.02(+0.42%) |
Apr 26, 2013 | 4.339 | 4.390 | 4.271 | 4.330 | 25,667 | -0.06(-1.36%) |
Apr 25, 2013 | 4.440 | 4.445 | 4.358 | 4.390 | 21,549 | -0.01(-0.31%) |
Apr 24, 2013 | 4.358 | 4.404 | 4.358 | 4.404 | 23,733 | +0.00(+0.10%) |
Apr 23, 2013 | 4.293 | 4.399 | 4.234 | 4.399 | 411,057 | +0.15(+3.46%) |
Apr 22, 2013 | 4.344 | 4.353 | 4.247 | 4.252 | 23,084 | -0.05(-1.07%) |
Apr 19, 2013 | 4.307 | 4.436 | 4.252 | 4.298 | 109,744 | -0.01(-0.32%) |
Apr 18, 2013 | 4.358 | 4.385 | 4.284 | 4.312 | 29,439 | -0.03(-0.63%) |
Apr 17, 2013 | 4.238 | 4.394 | 4.238 | 4.339 | 63,719 | +0.08(+1.94%) |
Apr 16, 2013 | 4.275 | 4.330 | 4.192 | 4.257 | 33,603 | +0.00(+0.11%) |
Apr 15, 2013 | 4.321 | 4.344 | 4.151 | 4.252 | 79,184 | -0.09(-2.11%) |
Apr 12, 2013 | 4.353 | 4.358 | 4.330 | 4.344 | 10,072 | -0.02(-0.42%) |
Apr 11, 2013 | 4.371 | 4.376 | 4.330 | 4.362 | 13,234 | +0.00(+0.00%) |
Apr 10, 2013 | 4.339 | 4.404 | 4.330 | 4.362 | 18,454 | +0.04(+0.85%) |
Apr 09, 2013 | 4.326 | 4.394 | 4.321 | 4.326 | 38,363 | -0.05(-1.15%) |
Apr 08, 2013 | 4.362 | 4.404 | 4.326 | 4.376 | 31,063 | +0.04(+0.85%) |
Apr 05, 2013 | 4.339 | 4.413 | 4.326 | 4.339 | 16,100 | -0.07(-1.56%) |
Apr 04, 2013 | 4.358 | 4.422 | 4.321 | 4.408 | 15,170 | +0.07(+1.59%) |
Apr 03, 2013 | 4.339 | 4.362 | 4.321 | 4.339 | 30,260 | +0.01(+0.32%) |
Apr 02, 2013 | 4.394 | 4.445 | 4.321 | 4.326 | 25,630 | -0.04(-0.84%) |
Apr 01, 2013 | 4.445 | 4.445 | 4.316 | 4.362 | 26,910 | -0.05(-1.04%) |
Mar 28, 2013 | 4.449 | 4.449 | 4.408 | 4.408 | 37,664 | -0.03(-0.62%) |
Mar 27, 2013 | 4.431 | 4.440 | 4.404 | 4.436 | 2,730 | -0.01(-0.31%) |
Mar 26, 2013 | 4.449 | 4.449 | 4.404 | 4.449 | 120,570 | +0.00(+0.10%) |
Mar 25, 2013 | 4.449 | 4.449 | 4.408 | 4.445 | 9,063 | -0.00(-0.10%) |
Mar 22, 2013 | 4.449 | 4.449 | 4.399 | 4.449 | 30,896 | +0.01(+0.31%) |
Mar 21, 2013 | 4.408 | 4.449 | 4.394 | 4.436 | 147,333 | -0.01(-0.31%) |
Mar 20, 2013 | 4.436 | 4.449 | 4.371 | 4.449 | 11,317 | +0.03(+0.62%) |
Mar 19, 2013 | 4.340 | 4.422 | 4.321 | 4.422 | 22,476 | +0.02(+0.42%) |
Mar 18, 2013 | 4.344 | 4.427 | 4.316 | 4.404 | 41,928 | +0.04(+0.84%) |
Mar 15, 2013 | 4.449 | 4.449 | 4.339 | 4.367 | 192,275 | -0.08(-1.86%) |
Mar 14, 2013 | 4.449 | 4.449 | 4.344 | 4.449 | 19,931 | +0.00(+0.00%) |
Mar 13, 2013 | 4.344 | 4.449 | 4.339 | 4.449 | 53,699 | +0.10(+2.22%) |
Mar 12, 2013 | 4.404 | 4.413 | 4.330 | 4.353 | 23,942 | -0.06(-1.35%) |
Mar 11, 2013 | 4.491 | 4.491 | 4.371 | 4.413 | 58,268 | -0.06(-1.23%) |
Mar 08, 2013 | 4.463 | 4.477 | 4.420 | 4.468 | 25,212 | +0.02(+0.52%) |
Mar 07, 2013 | 4.394 | 4.463 | 4.390 | 4.445 | 10,551 | +0.05(+1.10%) |
Mar 06, 2013 | 4.381 | 4.404 | 4.381 | 4.397 | 4,335 | +0.02(+0.37%) |
Mar 05, 2013 | 4.390 | 4.404 | 4.353 | 4.381 | 14,316 | +0.00(+0.10%) |
Mar 04, 2013 | 4.353 | 4.390 | 4.316 | 4.376 | 18,243 | -0.01(-0.31%) |
Mar 01, 2013 | 4.381 | 4.399 | 4.367 | 4.390 | 9,752 | -0.03(-0.62%) |
Feb 28, 2013 | 4.422 | 4.472 | 4.367 | 4.417 | 8,854 | -0.04(-0.82%) |
Feb 27, 2013 | 4.353 | 4.468 | 4.353 | 4.454 | 20,680 | +0.02(+0.52%) |
Feb 26, 2013 | 4.445 | 4.463 | 4.358 | 4.431 | 18,996 | +0.08(+1.79%) |
Feb 25, 2013 | 4.459 | 4.459 | 4.335 | 4.353 | 27,091 | -0.07(-1.66%) |
Feb 22, 2013 | 4.390 | 4.431 | 4.390 | 4.427 | 15,183 | +0.06(+1.37%) |
Feb 21, 2013 | 4.385 | 4.385 | 4.344 | 4.367 | 9,930 | -0.03(-0.63%) |
Feb 20, 2013 | 4.477 | 4.491 | 4.371 | 4.394 | 37,172 | -0.07(-1.64%) |
Feb 19, 2013 | 4.445 | 4.486 | 4.440 | 4.468 | 18,704 | +0.02(+0.41%) |
Feb 15, 2013 | 4.413 | 4.454 | 4.385 | 4.449 | 38,790 | +0.07(+1.68%) |
Feb 14, 2013 | 4.284 | 4.381 | 4.284 | 4.376 | 23,753 | +0.06(+1.28%) |
Feb 13, 2013 | 4.326 | 4.362 | 4.321 | 4.321 | 25,754 | -0.01(-0.32%) |
Feb 12, 2013 | 4.326 | 4.335 | 4.316 | 4.335 | 6,337 | -0.01(-0.32%) |
Feb 11, 2013 | 4.358 | 4.362 | 4.335 | 4.348 | 12,304 | +0.07(+1.72%) |
Feb 08, 2013 | 4.362 | 4.362 | 4.270 | 4.275 | 33,017 | -0.08(-1.79%) |
Feb 07, 2013 | 4.358 | 4.367 | 4.321 | 4.353 | 3,525 | +0.05(+1.07%) |
Feb 06, 2013 | 4.312 | 4.362 | 4.298 | 4.307 | 12,700 | -0.03(-0.64%) |
Feb 04, 2013 | 4.353 | 4.445 | 4.289 | 4.335 | 19,406 | -0.07(-1.67%) |
Feb 01, 2013 | 4.371 | 4.408 | 4.344 | 4.408 | 17,631 | +0.06(+1.37%) |
Jan 31, 2013 | 4.371 | 4.388 | 4.339 | 4.348 | 16,964 | -0.01(-0.32%) |
Jan 30, 2013 | 4.500 | 4.500 | 4.344 | 4.362 | 25,845 | -0.13(-2.96%) |
Jan 29, 2013 | 4.367 | 4.495 | 4.344 | 4.495 | 17,611 | +0.13(+3.05%) |
Jan 28, 2013 | 4.358 | 4.362 | 4.339 | 4.362 | 28,833 | +0.01(+0.21%) |
Jan 25, 2013 | 4.358 | 4.358 | 4.339 | 4.353 | 9,503 | +0.02(+0.42%) |
Jan 24, 2013 | 4.362 | 4.381 | 4.289 | 4.335 | 15,423 | -0.02(-0.42%) |
Jan 23, 2013 | 4.376 | 4.394 | 4.335 | 4.353 | 43,853 | -0.01(-0.21%) |
Jan 22, 2013 | 4.275 | 4.362 | 4.275 | 4.362 | 18,826 | +0.07(+1.60%) |
Jan 18, 2013 | 4.307 | 4.353 | 4.280 | 4.293 | 23,613 | -0.03(-0.64%) |
Jan 17, 2013 | 4.280 | 4.321 | 4.275 | 4.321 | 13,811 | +0.05(+1.18%) |
Jan 16, 2013 | 4.284 | 4.339 | 4.270 | 4.270 | 18,108 | -0.00(-0.11%) |
Jan 15, 2013 | 4.289 | 4.312 | 4.270 | 4.275 | 17,949 | -0.04(-0.96%) |
Jan 14, 2013 | 4.339 | 4.339 | 4.316 | 4.316 | 8,046 | -0.04(-0.84%) |
Jan 11, 2013 | 4.316 | 4.390 | 4.316 | 4.353 | 44,990 | +0.05(+1.07%) |
Jan 10, 2013 | 4.270 | 4.330 | 4.270 | 4.307 | 49,476 | +0.04(+0.97%) |
Jan 09, 2013 | 4.270 | 4.280 | 4.206 | 4.266 | 36,203 | -0.01(-0.21%) |
Jan 08, 2013 | 4.339 | 4.376 | 4.275 | 4.275 | 68,804 | -0.08(-1.79%) |
Jan 07, 2013 | 4.316 | 4.449 | 4.316 | 4.353 | 17,873 | +0.01(+0.32%) |
Jan 04, 2013 | 4.440 | 4.440 | 4.316 | 4.339 | 43,374 | -0.07(-1.66%) |
Jan 03, 2013 | 4.362 | 4.436 | 4.316 | 4.413 | 25,116 | +0.03(+0.63%) |
Jan 02, 2013 | 4.388 | 4.431 | 4.348 | 4.385 | 113,131 | -0.01(-0.21%) |
Dec 31, 2012 | 4.252 | 4.408 | 4.252 | 4.394 | 36,667 | +0.14(+3.35%) |
Dec 28, 2012 | 4.215 | 4.284 | 4.215 | 4.252 | 16,468 | +0.04(+0.98%) |
Dec 27, 2012 | 4.270 | 4.275 | 4.197 | 4.211 | 26,525 | -0.05(-1.08%) |
Dec 26, 2012 | 4.321 | 4.358 | 4.247 | 4.257 | 30,268 | -0.05(-1.17%) |
Dec 24, 2012 | 4.280 | 4.381 | 4.270 | 4.307 | 22,191 | +0.00(+0.11%) |
Dec 21, 2012 | 4.394 | 4.394 | 4.296 | 4.303 | 107,749 | -0.06(-1.37%) |
Dec 20, 2012 | 4.348 | 4.385 | 4.293 | 4.362 | 45,178 | +0.04(+0.85%) |
Dec 19, 2012 | 4.330 | 4.348 | 4.294 | 4.326 | 14,910 | -0.03(-0.73%) |
Dec 18, 2012 | 4.339 | 4.371 | 4.301 | 4.357 | 44,140 | +0.02(+0.42%) |
Dec 17, 2012 | 4.366 | 4.394 | 4.289 | 4.339 | 76,144 | -0.03(-0.63%) |
Dec 14, 2012 | 4.257 | 4.366 | 4.257 | 4.366 | 36,638 | +0.11(+2.57%) |
Dec 13, 2012 | 4.234 | 4.294 | 4.234 | 4.257 | 21,253 | +0.01(+0.32%) |
Dec 12, 2012 | 4.193 | 4.326 | 4.193 | 4.244 | 30,616 | -0.08(-1.89%) |
Dec 11, 2012 | 4.134 | 4.344 | 4.134 | 4.326 | 45,164 | +0.22(+5.32%) |
Dec 10, 2012 | 4.052 | 4.116 | 4.030 | 4.107 | 20,937 | +0.06(+1.46%) |
Dec 07, 2012 | 4.052 | 4.121 | 4.048 | 4.048 | 13,305 | +0.01(+0.23%) |
Dec 06, 2012 | 3.979 | 4.039 | 3.979 | 4.039 | 8,583 | +0.07(+1.84%) |
Dec 05, 2012 | 4.198 | 4.198 | 3.966 | 3.966 | 44,123 | -0.24(-5.63%) |
Dec 04, 2012 | 4.007 | 4.239 | 4.007 | 4.203 | 17,065 | -0.00(-0.11%) |
Nov 30, 2012 | 4.275 | 4.298 | 4.107 | 4.207 | 39,519 | -0.05(-1.07%) |
Nov 29, 2012 | 4.098 | 4.312 | 4.098 | 4.253 | 70,326 | +0.18(+4.36%) |
Nov 28, 2012 | 4.066 | 4.098 | 3.989 | 4.075 | 24,000 | -0.02(-0.44%) |
Nov 27, 2012 | 4.007 | 4.121 | 3.984 | 4.093 | 30,965 | +0.10(+2.51%) |
Nov 26, 2012 | 3.943 | 4.030 | 3.870 | 3.993 | 47,358 | +0.08(+1.98%) |
Nov 23, 2012 | 3.911 | 3.916 | 3.902 | 3.916 | 13,663 | +0.03(+0.70%) |
Nov 21, 2012 | 3.775 | 3.888 | 3.775 | 3.888 | 28,496 | +0.04(+1.07%) |
Nov 20, 2012 | 3.911 | 3.938 | 3.813 | 3.847 | 65,163 | -0.08(-2.09%) |
Nov 19, 2012 | 3.916 | 3.952 | 3.916 | 3.929 | 24,415 | +0.04(+0.94%) |
Nov 16, 2012 | 3.875 | 3.920 | 3.875 | 3.893 | 58,462 | +0.02(+0.47%) |
Nov 15, 2012 | 3.943 | 3.961 | 3.829 | 3.875 | 24,396 | -0.05(-1.39%) |
Nov 14, 2012 | 4.007 | 4.020 | 3.920 | 3.929 | 36,774 | -0.06(-1.60%) |
Nov 13, 2012 | 3.875 | 3.998 | 3.875 | 3.993 | 7,998 | -0.04(-0.90%) |
Nov 12, 2012 | 4.011 | 4.121 | 3.620 | 4.030 | 15,527 | +0.01(+0.34%) |
Nov 09, 2012 | 3.943 | 4.020 | 3.943 | 4.016 | 53,602 | +0.08(+1.97%) |
Nov 08, 2012 | 4.130 | 4.130 | 3.938 | 3.938 | 24,073 | -0.18(-4.42%) |
Nov 07, 2012 | 4.157 | 4.216 | 4.098 | 4.121 | 35,994 | -0.06(-1.42%) |
Nov 06, 2012 | 4.152 | 4.239 | 4.139 | 4.180 | 34,156 | -0.04(-0.97%) |
Nov 05, 2012 | 4.225 | 4.239 | 4.207 | 4.221 | 67,858 | +0.01(+0.22%) |
Nov 02, 2012 | 4.285 | 4.294 | 4.171 | 4.212 | 84,585 | -0.05(-1.28%) |
Nov 01, 2012 | 4.275 | 4.312 | 4.248 | 4.266 | 40,338 | -0.00(-0.11%) |
Oct 31, 2012 | 4.271 | 4.275 | 4.248 | 4.271 | 13,419 | +0.01(+0.32%) |
Oct 26, 2012 | 4.266 | 4.257 | 4.257 | 4.257 | 15,593 | -0.02(-0.53%) |
Oct 25, 2012 | 4.275 | 4.280 | 4.212 | 4.280 | 17,368 | +0.03(+0.75%) |
Oct 24, 2012 | 4.230 | 4.257 | 4.207 | 4.248 | 23,223 | +0.04(+0.97%) |
Oct 23, 2012 | 4.216 | 4.253 | 4.152 | 4.207 | 31,918 | +0.02(+0.43%) |
Oct 19, 2012 | 4.193 | 4.239 | 4.143 | 4.189 | 119,626 | -0.02(-0.43%) |
Oct 18, 2012 | 4.221 | 4.244 | 4.207 | 4.207 | 19,441 | -0.04(-0.96%) |
Oct 17, 2012 | 4.244 | 4.248 | 4.244 | 4.248 | 14,192 | -0.00(-0.11%) |
Oct 16, 2012 | 4.225 | 4.266 | 4.216 | 4.253 | 16,555 | +0.05(+1.08%) |
Oct 15, 2012 | 4.193 | 4.244 | 4.180 | 4.207 | 43,022 | +0.00(+0.11%) |
Oct 12, 2012 | 4.216 | 4.275 | 4.193 | 4.203 | 21,455 | -0.01(-0.32%) |
Oct 11, 2012 | 4.307 | 4.307 | 4.184 | 4.216 | 26,355 | -0.07(-1.70%) |
Oct 10, 2012 | 4.266 | 4.353 | 4.248 | 4.289 | 26,370 | +0.04(+0.86%) |
Oct 09, 2012 | 4.385 | 4.435 | 4.203 | 4.253 | 50,162 | -0.12(-2.71%) |
Oct 08, 2012 | 4.658 | 4.703 | 4.371 | 4.371 | 36,866 | -0.28(-6.07%) |
Oct 05, 2012 | 4.703 | 4.735 | 4.621 | 4.653 | 68,310 | -0.03(-0.58%) |
Oct 04, 2012 | 4.608 | 4.776 | 4.590 | 4.681 | 87,613 | +0.07(+1.58%) |
Oct 03, 2012 | 4.366 | 4.626 | 4.326 | 4.608 | 203,825 | +0.23(+5.31%) |
Oct 02, 2012 | 4.398 | 4.403 | 4.289 | 4.376 | 88,239 | -0.02(-0.41%) |
Oct 01, 2012 | 4.298 | 4.394 | 4.294 | 4.394 | 17,471 | +0.12(+2.77%) |
Sep 28, 2012 | 4.307 | 4.344 | 4.239 | 4.275 | 25,268 | -0.06(-1.37%) |
Sep 27, 2012 | 4.339 | 4.357 | 4.289 | 4.335 | 27,567 | +0.02(+0.42%) |
Sep 26, 2012 | 4.262 | 4.394 | 4.262 | 4.316 | 25,456 | +0.05(+1.07%) |
Sep 25, 2012 | 4.385 | 4.398 | 4.271 | 4.271 | 74,236 | -0.11(-2.60%) |
Sep 24, 2012 | 4.312 | 4.389 | 4.303 | 4.385 | 64,919 | +0.08(+1.80%) |
Sep 21, 2012 | 4.348 | 4.385 | 4.216 | 4.307 | 85,077 | -0.01(-0.32%) |
Sep 20, 2012 | 4.298 | 4.344 | 4.275 | 4.321 | 45,656 | +0.03(+0.64%) |
Sep 19, 2012 | 4.298 | 4.339 | 4.280 | 4.294 | 40,009 | +0.01(+0.32%) |
Sep 18, 2012 | 4.335 | 4.339 | 4.271 | 4.280 | 66,167 | -0.04(-0.95%) |
Sep 17, 2012 | 4.335 | 4.339 | 4.294 | 4.321 | 25,975 | -0.00(-0.10%) |
Sep 14, 2012 | 4.316 | 4.335 | 4.285 | 4.325 | 43,653 | +0.02(+0.42%) |
Sep 13, 2012 | 4.275 | 4.312 | 4.135 | 4.307 | 114,398 | +0.02(+0.53%) |
Sep 12, 2012 | 4.285 | 4.335 | 4.244 | 4.285 | 19,038 | +0.02(+0.53%) |
Sep 11, 2012 | 4.303 | 4.303 | 4.244 | 4.262 | 22,266 | -0.02(-0.53%) |
Sep 10, 2012 | 4.248 | 4.335 | 4.248 | 4.285 | 25,726 | +0.02(+0.53%) |
Sep 07, 2012 | 4.312 | 4.325 | 4.262 | 4.262 | 17,592 | -0.02(-0.53%) |
Sep 06, 2012 | 4.339 | 4.339 | 4.230 | 4.285 | 48,271 | -0.03(-0.74%) |
Sep 05, 2012 | 4.339 | 4.352 | 4.244 | 4.316 | 52,785 | +0.00(+0.00%) |
Sep 04, 2012 | 4.248 | 4.353 | 4.248 | 4.316 | 40,389 | -0.01(-0.21%) |
Aug 31, 2012 | 4.148 | 4.325 | 4.148 | 4.325 | 213,742 | +0.21(+5.08%) |
Aug 30, 2012 | 4.085 | 4.175 | 4.044 | 4.116 | 31,598 | +0.03(+0.67%) |
Aug 29, 2012 | 4.130 | 4.166 | 4.071 | 4.089 | 43,988 | -0.10(-2.39%) |
Aug 27, 2012 | 4.266 | 4.275 | 4.139 | 4.189 | 55,987 | -0.09(-2.12%) |
Aug 24, 2012 | 4.157 | 4.285 | 4.157 | 4.280 | 23,252 | +0.10(+2.50%) |
Aug 23, 2012 | 4.235 | 4.235 | 4.112 | 4.175 | 21,899 | -0.07(-1.71%) |
Aug 22, 2012 | 4.348 | 4.348 | 4.230 | 4.248 | 11,092 | -0.10(-2.20%) |
Aug 21, 2012 | 4.321 | 4.353 | 4.285 | 4.344 | 36,595 | +0.01(+0.31%) |
Aug 20, 2012 | 3.712 | 4.375 | 4.107 | 4.330 | 80,748 | -0.15(-3.35%) |
Aug 17, 2012 | 4.371 | 4.566 | 4.225 | 4.480 | 92,540 | +0.10(+2.18%) |
Aug 16, 2012 | 4.266 | 4.471 | 4.194 | 4.384 | 97,708 | +0.10(+2.33%) |
Aug 15, 2012 | 4.285 | 4.294 | 4.244 | 4.285 | 34,755 | +0.01(+0.32%) |
Aug 14, 2012 | 4.325 | 4.325 | 4.225 | 4.271 | 39,969 | -0.05(-1.05%) |
Aug 13, 2012 | 4.294 | 4.321 | 4.271 | 4.316 | 27,896 | +0.00(+0.00%) |
Aug 10, 2012 | 4.303 | 4.325 | 4.289 | 4.316 | 31,477 | +0.04(+0.85%) |
Aug 09, 2012 | 4.282 | 4.298 | 4.255 | 4.280 | 17,336 | -0.01(-0.32%) |
Aug 08, 2012 | 4.203 | 4.303 | 4.203 | 4.294 | 48,513 | +0.08(+1.83%) |
Aug 07, 2012 | 4.185 | 4.235 | 3.989 | 4.216 | 65,200 | +0.05(+1.20%) |
Aug 06, 2012 | 4.166 | 4.221 | 4.116 | 4.166 | 75,791 | +0.00(+0.00%) |
Aug 03, 2012 | 4.189 | 4.235 | 4.121 | 4.166 | 73,159 | +0.01(+0.22%) |
Aug 02, 2012 | 4.139 | 4.230 | 4.126 | 4.157 | 56,247 | +0.02(+0.44%) |
Aug 01, 2012 | 4.235 | 4.235 | 4.121 | 4.139 | 57,356 | -0.10(-2.25%) |
Jul 31, 2012 | 4.207 | 4.262 | 4.207 | 4.235 | 37,777 | +0.02(+0.43%) |
Jul 30, 2012 | 4.244 | 4.257 | 4.166 | 4.216 | 30,749 | -0.04(-0.96%) |
Jul 27, 2012 | 4.248 | 4.271 | 4.235 | 4.257 | 64,494 | +0.00(+0.00%) |
Jul 26, 2012 | 4.157 | 4.266 | 4.116 | 4.257 | 51,647 | +0.10(+2.40%) |
Jul 25, 2012 | 4.157 | 4.166 | 4.125 | 4.157 | 53,113 | +0.02(+0.55%) |
Jul 24, 2012 | 4.144 | 4.180 | 4.116 | 4.135 | 45,348 | +0.00(+0.00%) |
Jul 23, 2012 | 4.189 | 4.207 | 4.135 | 4.135 | 59,225 | -0.10(-2.36%) |
Jul 20, 2012 | 4.203 | 4.271 | 4.203 | 4.235 | 104,776 | +0.01(+0.21%) |
Jul 19, 2012 | 4.280 | 4.280 | 4.225 | 4.225 | 35,188 | -0.08(-1.90%) |
Jul 18, 2012 | 4.266 | 4.312 | 4.235 | 4.307 | 62,894 | +0.01(+0.32%) |
Jul 17, 2012 | 4.225 | 4.294 | 4.121 | 4.294 | 57,361 | +0.04(+0.96%) |
Jul 16, 2012 | 4.257 | 4.289 | 4.203 | 4.253 | 66,237 | -0.01(-0.32%) |
Jul 13, 2012 | 4.257 | 4.271 | 4.148 | 4.266 | 134,653 | -0.00(-0.11%) |
Jul 12, 2012 | 4.244 | 4.275 | 4.230 | 4.271 | 97,449 | +0.01(+0.32%) |
Jul 11, 2012 | 4.262 | 4.275 | 4.223 | 4.257 | 129,241 | -0.02(-0.42%) |
Jul 10, 2012 | 4.271 | 4.280 | 4.171 | 4.275 | 58,950 | +0.01(+0.21%) |
Jul 09, 2012 | 4.239 | 4.307 | 3.885 | 4.266 | 55,083 | +0.01(+0.21%) |
Jul 06, 2012 | 4.244 | 4.298 | 4.244 | 4.257 | 36,441 | -0.00(-0.11%) |
Jul 05, 2012 | 4.275 | 4.319 | 4.262 | 4.262 | 39,705 | -0.02(-0.42%) |
Jul 03, 2012 | 4.253 | 4.311 | 4.225 | 4.280 | 28,475 | -0.04(-0.95%) |
Jul 02, 2012 | 4.239 | 4.321 | 4.239 | 4.321 | 126,763 | +0.06(+1.49%) |
Jun 29, 2012 | 4.175 | 4.271 | 4.085 | 4.257 | 138,148 | +0.10(+2.52%) |
Jun 28, 2012 | 4.135 | 4.162 | 4.098 | 4.153 | 99,308 | -0.01(-0.22%) |
Jun 27, 2012 | 4.107 | 4.165 | 3.976 | 4.162 | 119,302 | +0.05(+1.10%) |
Jun 26, 2012 | 4.121 | 4.148 | 4.066 | 4.116 | 131,744 | -0.01(-0.33%) |
Jun 25, 2012 | 3.998 | 4.153 | 3.976 | 4.130 | 245,275 | +0.10(+2.60%) |
Jun 22, 2012 | 4.125 | 4.150 | 3.962 | 4.026 | 3,128,072 | -0.10(-2.53%) |
Jun 21, 2012 | 4.125 | 4.135 | 3.994 | 4.130 | 173,007 | -0.01(-0.33%) |
Jun 20, 2012 | 4.089 | 4.153 | 4.039 | 4.144 | 107,447 | +0.05(+1.33%) |
Jun 19, 2012 | 4.080 | 4.130 | 4.021 | 4.089 | 97,197 | +0.01(+0.33%) |
Jun 18, 2012 | 3.998 | 4.135 | 3.908 | 4.076 | 115,638 | +0.09(+2.16%) |
Jun 15, 2012 | 3.899 | 4.017 | 3.881 | 3.989 | 83,332 | +0.09(+2.21%) |
Jun 14, 2012 | 3.876 | 3.926 | 3.813 | 3.903 | 89,556 | +0.04(+1.06%) |
Jun 13, 2012 | 3.794 | 3.862 | 3.699 | 3.862 | 61,240 | +0.09(+2.28%) |
Jun 12, 2012 | 3.817 | 3.853 | 3.677 | 3.776 | 76,132 | -0.06(-1.65%) |
Jun 11, 2012 | 4.012 | 4.012 | 3.772 | 3.840 | 128,165 | -0.17(-4.29%) |
Jun 08, 2012 | 3.980 | 4.080 | 3.890 | 4.012 | 109,440 | +0.03(+0.85%) |
Jun 07, 2012 | 3.890 | 4.030 | 3.890 | 3.978 | 23,723 | +0.09(+2.39%) |
Jun 06, 2012 | 3.944 | 3.967 | 3.835 | 3.885 | 34,322 | -0.08(-1.95%) |
Jun 05, 2012 | 3.926 | 3.971 | 3.831 | 3.962 | 56,262 | -0.04(-1.02%) |
Jun 04, 2012 | 3.980 | 4.080 | 3.890 | 4.003 | 113,834 | -0.02(-0.45%) |
Jun 01, 2012 | 3.962 | 4.044 | 3.853 | 4.021 | 44,136 | +0.05(+1.26%) |
May 31, 2012 | 4.035 | 4.048 | 3.853 | 3.971 | 46,701 | -0.06(-1.57%) |
May 30, 2012 | 4.039 | 4.044 | 3.989 | 4.035 | 11,362 | -0.01(-0.34%) |
May 29, 2012 | 3.971 | 4.080 | 3.917 | 4.048 | 51,316 | -0.01(-0.33%) |
May 25, 2012 | 3.867 | 4.080 | 3.858 | 4.062 | 18,385 | +0.04(+0.90%) |
May 24, 2012 | 4.048 | 4.080 | 3.958 | 4.026 | 21,895 | -0.05(-1.11%) |
May 23, 2012 | 4.062 | 4.080 | 3.953 | 4.071 | 40,768 | -0.02(-0.44%) |
May 22, 2012 | 3.998 | 4.116 | 3.967 | 4.089 | 76,628 | +0.11(+2.73%) |
May 21, 2012 | 3.921 | 4.026 | 3.881 | 3.980 | 49,262 | +0.02(+0.57%) |
May 18, 2012 | 3.890 | 4.021 | 3.853 | 3.958 | 49,221 | +0.00(+0.11%) |
May 17, 2012 | 3.998 | 4.021 | 3.881 | 3.953 | 57,574 | -0.04(-0.91%) |
May 16, 2012 | 4.003 | 4.021 | 3.917 | 3.989 | 60,934 | -0.04(-0.90%) |
May 15, 2012 | 3.926 | 4.035 | 3.926 | 4.026 | 22,190 | -0.02(-0.45%) |
May 14, 2012 | 3.958 | 4.053 | 3.849 | 4.044 | 38,002 | -0.01(-0.22%) |
May 11, 2012 | 3.785 | 4.072 | 3.785 | 4.053 | 48,585 | -0.02(-0.45%) |
May 10, 2012 | 3.844 | 4.148 | 3.844 | 4.071 | 67,538 | +0.11(+2.86%) |
May 09, 2012 | 4.080 | 4.080 | 3.853 | 3.958 | 21,425 | -0.13(-3.22%) |
May 08, 2012 | 3.881 | 4.089 | 3.881 | 4.089 | 65,458 | +0.18(+4.52%) |
May 07, 2012 | 3.908 | 4.003 | 3.876 | 3.912 | 16,671 | +0.00(+0.00%) |
May 04, 2012 | 3.912 | 3.933 | 3.885 | 3.912 | 14,492 | +0.02(+0.47%) |
May 03, 2012 | 3.858 | 3.921 | 3.799 | 3.894 | 79,171 | +0.03(+0.82%) |
May 02, 2012 | 3.853 | 3.921 | 3.813 | 3.862 | 49,371 | +0.05(+1.31%) |