Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.342 | 5.427 | 5.277 | 5.382 | 298,287 | +0.02(+0.46%) |
May 30, 2013 | 5.340 | 5.376 | 5.286 | 5.358 | 180,286 | +0.04(+0.84%) |
May 29, 2013 | 5.324 | 5.420 | 5.301 | 5.313 | 335,634 | -0.00(-0.08%) |
May 28, 2013 | 5.355 | 5.416 | 5.245 | 5.317 | 668,139 | +0.04(+0.72%) |
May 24, 2013 | 5.293 | 5.328 | 5.248 | 5.279 | 0 | -0.05(-0.97%) |
May 23, 2013 | 5.169 | 5.364 | 5.160 | 5.331 | 0 | +0.14(+2.68%) |
May 22, 2013 | 5.254 | 5.337 | 5.124 | 5.192 | 0 | -0.04(-0.81%) |
May 21, 2013 | 5.165 | 5.259 | 5.115 | 5.234 | 0 | +0.09(+1.66%) |
May 20, 2013 | 5.122 | 5.160 | 5.084 | 5.149 | 0 | +0.03(+0.53%) |
May 17, 2013 | 5.129 | 5.156 | 5.088 | 5.122 | 0 | +0.03(+0.57%) |
May 16, 2013 | 5.248 | 5.286 | 5.061 | 5.093 | 250,639 | -0.14(-2.74%) |
May 15, 2013 | 4.983 | 5.295 | 4.983 | 5.236 | 0 | +0.31(+6.31%) |
May 13, 2013 | 4.876 | 4.957 | 4.836 | 4.926 | 0 | +0.07(+1.41%) |
May 10, 2013 | 4.818 | 4.906 | 4.805 | 4.857 | 0 | +0.04(+0.81%) |
May 09, 2013 | 4.894 | 4.923 | 4.805 | 4.818 | 0 | -0.07(-1.38%) |
May 08, 2013 | 4.865 | 4.957 | 4.856 | 4.885 | 0 | -0.01(-0.14%) |
May 07, 2013 | 4.917 | 4.948 | 4.861 | 4.892 | 336,663 | -0.00(-0.09%) |
May 06, 2013 | 4.823 | 4.899 | 4.805 | 4.897 | 0 | +0.09(+1.91%) |
May 03, 2013 | 4.751 | 4.836 | 4.681 | 4.805 | 0 | +0.12(+2.63%) |
May 02, 2013 | 4.551 | 4.699 | 4.551 | 4.681 | 0 | +0.16(+3.62%) |
May 01, 2013 | 4.565 | 4.610 | 4.509 | 4.518 | 0 | -0.05(-1.03%) |
Apr 30, 2013 | 4.585 | 4.610 | 4.534 | 4.565 | 0 | -0.00(-0.10%) |
Apr 29, 2013 | 4.545 | 4.623 | 4.531 | 4.569 | 1,093,565 | +0.02(+0.54%) |
Apr 26, 2013 | 4.778 | 4.778 | 4.527 | 4.545 | 560,305 | -0.22(-4.56%) |
Apr 25, 2013 | 4.711 | 4.807 | 4.702 | 4.762 | 182,249 | +0.05(+1.05%) |
Apr 24, 2013 | 4.760 | 4.773 | 4.688 | 4.713 | 233,668 | -0.04(-0.80%) |
Apr 23, 2013 | 4.697 | 4.773 | 4.632 | 4.751 | 168,880 | +0.08(+1.68%) |
Apr 22, 2013 | 4.728 | 4.728 | 4.540 | 4.672 | 274,378 | -0.04(-0.90%) |
Apr 19, 2013 | 4.556 | 4.749 | 4.542 | 4.715 | 303,441 | +0.16(+3.49%) |
Apr 18, 2013 | 4.583 | 4.583 | 4.500 | 4.556 | 351,460 | +0.03(+0.64%) |
Apr 17, 2013 | 4.421 | 4.637 | 4.308 | 4.527 | 1,034,550 | +0.28(+6.48%) |
Apr 16, 2013 | 4.244 | 4.325 | 4.146 | 4.251 | 352,080 | +0.04(+0.96%) |
Apr 15, 2013 | 4.469 | 4.509 | 4.179 | 4.211 | 596,445 | -0.15(-3.54%) |
Apr 12, 2013 | 4.397 | 4.430 | 4.307 | 4.365 | 155,141 | -0.06(-1.37%) |
Apr 11, 2013 | 4.433 | 4.486 | 4.379 | 4.426 | 172,481 | -0.02(-0.35%) |
Apr 10, 2013 | 4.473 | 4.473 | 4.419 | 4.442 | 274,137 | -0.01(-0.15%) |
Apr 09, 2013 | 4.390 | 4.486 | 4.377 | 4.448 | 263,539 | +0.05(+1.22%) |
Apr 08, 2013 | 4.401 | 4.415 | 4.332 | 4.395 | 133,150 | +0.01(+0.20%) |
Apr 05, 2013 | 4.350 | 4.439 | 4.305 | 4.386 | 228,465 | -0.07(-1.51%) |
Apr 04, 2013 | 4.442 | 4.464 | 4.388 | 4.453 | 97,737 | +0.03(+0.71%) |
Apr 03, 2013 | 4.395 | 4.466 | 4.363 | 4.421 | 176,207 | +0.05(+1.08%) |
Apr 02, 2013 | 4.495 | 4.495 | 4.356 | 4.374 | 522,657 | -0.09(-1.96%) |
Apr 01, 2013 | 4.534 | 4.534 | 4.408 | 4.462 | 205,083 | -0.05(-1.09%) |
Mar 28, 2013 | 4.538 | 4.538 | 4.484 | 4.511 | 164,891 | -0.05(-1.18%) |
Mar 27, 2013 | 4.525 | 4.569 | 4.486 | 4.565 | 66,055 | +0.00(+0.00%) |
Mar 26, 2013 | 4.581 | 4.581 | 4.509 | 4.565 | 126,863 | +0.02(+0.34%) |
Mar 25, 2013 | 4.663 | 4.663 | 4.498 | 4.549 | 156,319 | -0.10(-2.12%) |
Mar 22, 2013 | 4.614 | 4.661 | 4.603 | 4.648 | 212,321 | +0.06(+1.37%) |
Mar 21, 2013 | 4.693 | 4.693 | 4.565 | 4.585 | 74,748 | -0.15(-3.17%) |
Mar 20, 2013 | 4.655 | 4.744 | 4.643 | 4.735 | 119,348 | +0.09(+1.83%) |
Mar 19, 2013 | 4.690 | 4.722 | 4.594 | 4.650 | 237,809 | -0.05(-1.05%) |
Mar 18, 2013 | 4.614 | 4.758 | 4.603 | 4.699 | 153,918 | -0.01(-0.14%) |
Mar 15, 2013 | 4.773 | 4.773 | 4.675 | 4.706 | 375,668 | -0.07(-1.41%) |
Mar 14, 2013 | 4.773 | 4.773 | 4.695 | 4.773 | 96,769 | +0.02(+0.38%) |
Mar 13, 2013 | 4.648 | 4.764 | 4.502 | 4.755 | 137,814 | +0.12(+2.59%) |
Mar 12, 2013 | 4.644 | 4.660 | 4.627 | 4.635 | 63,119 | -0.02(-0.38%) |
Mar 11, 2013 | 4.667 | 4.689 | 4.631 | 4.653 | 76,781 | -0.03(-0.72%) |
Mar 08, 2013 | 4.743 | 4.743 | 4.662 | 4.687 | 248,154 | +0.00(+0.00%) |
Mar 07, 2013 | 4.714 | 4.727 | 4.658 | 4.687 | 71,483 | -0.04(-0.85%) |
Mar 06, 2013 | 4.754 | 4.754 | 4.674 | 4.727 | 127,968 | -0.03(-0.61%) |
Mar 05, 2013 | 4.618 | 4.763 | 4.595 | 4.756 | 170,116 | +0.14(+3.01%) |
Mar 04, 2013 | 4.647 | 4.647 | 4.477 | 4.618 | 160,743 | -0.05(-1.10%) |
Mar 01, 2013 | 4.591 | 4.703 | 4.555 | 4.669 | 140,813 | +0.04(+0.77%) |
Feb 28, 2013 | 4.546 | 4.647 | 4.546 | 4.633 | 95,760 | +0.06(+1.27%) |
Feb 27, 2013 | 4.483 | 4.600 | 4.483 | 4.575 | 107,023 | +0.10(+2.25%) |
Feb 26, 2013 | 4.546 | 4.574 | 4.470 | 4.474 | 162,034 | -0.05(-1.14%) |
Feb 25, 2013 | 4.703 | 4.703 | 4.510 | 4.526 | 173,896 | -0.17(-3.53%) |
Feb 22, 2013 | 4.533 | 4.716 | 4.533 | 4.691 | 222,656 | +0.18(+4.07%) |
Feb 21, 2013 | 4.602 | 4.629 | 4.488 | 4.508 | 119,640 | -0.09(-2.00%) |
Feb 20, 2013 | 4.705 | 4.709 | 4.584 | 4.600 | 167,900 | -0.09(-1.96%) |
Feb 19, 2013 | 4.644 | 4.700 | 4.568 | 4.691 | 177,189 | +0.06(+1.26%) |
Feb 15, 2013 | 4.700 | 4.721 | 4.627 | 4.633 | 191,467 | -0.04(-0.81%) |
Feb 14, 2013 | 4.624 | 4.683 | 4.624 | 4.671 | 125,104 | +0.02(+0.53%) |
Feb 13, 2013 | 4.635 | 4.653 | 4.575 | 4.647 | 267,409 | +0.01(+0.14%) |
Feb 12, 2013 | 4.609 | 4.662 | 4.609 | 4.640 | 125,457 | +0.03(+0.58%) |
Feb 11, 2013 | 4.660 | 4.662 | 4.588 | 4.613 | 435,931 | +0.06(+1.33%) |
Feb 08, 2013 | 4.575 | 4.591 | 4.462 | 4.553 | 157,790 | -0.00(-0.10%) |
Feb 07, 2013 | 4.421 | 4.559 | 4.380 | 4.557 | 222,652 | +0.02(+0.44%) |
Feb 06, 2013 | 4.568 | 4.577 | 4.512 | 4.537 | 487,010 | +0.02(+0.35%) |
Feb 04, 2013 | 4.582 | 4.593 | 4.497 | 4.521 | 179,208 | -0.11(-2.27%) |
Feb 01, 2013 | 4.566 | 4.642 | 4.566 | 4.627 | 247,497 | +0.07(+1.52%) |
Jan 31, 2013 | 4.515 | 4.595 | 4.515 | 4.557 | 221,334 | +0.03(+0.64%) |
Jan 30, 2013 | 4.591 | 4.591 | 4.508 | 4.528 | 265,980 | -0.07(-1.56%) |
Jan 29, 2013 | 4.653 | 4.678 | 4.582 | 4.600 | 369,036 | -0.04(-0.96%) |
Jan 28, 2013 | 4.602 | 4.691 | 4.573 | 4.644 | 289,743 | +0.05(+1.17%) |
Jan 25, 2013 | 4.680 | 4.680 | 4.559 | 4.591 | 353,574 | -0.07(-1.58%) |
Jan 24, 2013 | 4.627 | 4.761 | 4.627 | 4.665 | 296,105 | +0.05(+1.17%) |
Jan 23, 2013 | 4.477 | 4.622 | 4.477 | 4.611 | 360,735 | +0.25(+5.80%) |
Jan 22, 2013 | 4.367 | 4.382 | 4.329 | 4.358 | 98,959 | -0.00(-0.05%) |
Jan 18, 2013 | 4.327 | 4.375 | 4.298 | 4.360 | 147,742 | +0.02(+0.41%) |
Jan 17, 2013 | 4.277 | 4.347 | 4.277 | 4.342 | 365,480 | +0.07(+1.57%) |
Jan 16, 2013 | 4.204 | 4.298 | 4.204 | 4.275 | 340,019 | +0.02(+0.58%) |
Jan 15, 2013 | 4.168 | 4.266 | 4.168 | 4.251 | 527,032 | +0.05(+1.23%) |
Jan 14, 2013 | 4.246 | 4.277 | 4.152 | 4.199 | 228,031 | -0.04(-1.05%) |
Jan 11, 2013 | 4.266 | 4.277 | 4.208 | 4.244 | 111,504 | -0.01(-0.16%) |
Jan 10, 2013 | 4.224 | 4.253 | 4.165 | 4.251 | 105,031 | +0.02(+0.58%) |
Jan 09, 2013 | 4.293 | 4.293 | 4.085 | 4.226 | 187,862 | -0.04(-1.00%) |
Jan 08, 2013 | 4.168 | 4.360 | 4.132 | 4.268 | 307,373 | +0.08(+1.98%) |
Jan 07, 2013 | 4.172 | 4.209 | 4.130 | 4.186 | 159,139 | -0.02(-0.37%) |
Jan 04, 2013 | 4.212 | 4.237 | 4.118 | 4.201 | 331,771 | +0.02(+0.37%) |
Jan 03, 2013 | 4.273 | 4.295 | 4.152 | 4.186 | 374,867 | -0.07(-1.63%) |
Jan 02, 2013 | 4.251 | 4.273 | 4.116 | 4.255 | 303,133 | +0.14(+3.37%) |
Dec 31, 2012 | 4.036 | 4.134 | 3.975 | 4.116 | 183,457 | +0.10(+2.39%) |
Dec 28, 2012 | 4.009 | 4.098 | 4.009 | 4.020 | 70,165 | -0.02(-0.39%) |
Dec 27, 2012 | 4.092 | 4.092 | 3.989 | 4.036 | 108,024 | -0.04(-1.04%) |
Dec 26, 2012 | 4.356 | 4.356 | 4.018 | 4.078 | 113,028 | -0.05(-1.30%) |
Dec 24, 2012 | 4.157 | 4.157 | 4.130 | 4.132 | 19,322 | -0.00(-0.11%) |
Dec 21, 2012 | 4.125 | 4.217 | 4.036 | 4.136 | 441,462 | -0.02(-0.42%) |
Dec 20, 2012 | 4.107 | 4.177 | 4.083 | 4.154 | 161,167 | +0.05(+1.13%) |
Dec 19, 2012 | 4.067 | 4.139 | 4.036 | 4.107 | 140,938 | +0.03(+0.71%) |
Dec 18, 2012 | 3.926 | 4.078 | 3.919 | 4.078 | 214,409 | +0.16(+4.00%) |
Dec 17, 2012 | 3.913 | 3.930 | 3.868 | 3.921 | 189,930 | +0.01(+0.29%) |
Dec 14, 2012 | 3.890 | 3.953 | 3.883 | 3.910 | 212,354 | +0.00(+0.06%) |
Dec 13, 2012 | 3.928 | 3.965 | 3.857 | 3.908 | 214,056 | -0.03(-0.68%) |
Dec 12, 2012 | 4.033 | 4.033 | 3.924 | 3.935 | 376,828 | -0.08(-1.95%) |
Dec 11, 2012 | 4.089 | 4.089 | 3.962 | 4.013 | 258,505 | -0.04(-1.05%) |
Dec 10, 2012 | 4.038 | 4.069 | 3.991 | 4.056 | 169,451 | +0.04(+0.89%) |
Dec 07, 2012 | 4.009 | 4.020 | 3.973 | 4.020 | 143,172 | +0.04(+0.98%) |
Dec 06, 2012 | 4.004 | 4.017 | 3.961 | 3.981 | 174,452 | -0.02(-0.54%) |
Dec 05, 2012 | 4.062 | 4.075 | 3.989 | 4.002 | 232,326 | -0.05(-1.11%) |
Dec 04, 2012 | 4.017 | 4.086 | 3.981 | 4.047 | 179,963 | -0.01(-0.26%) |
Nov 30, 2012 | 4.155 | 4.155 | 4.028 | 4.058 | 364,603 | -0.08(-1.97%) |
Nov 29, 2012 | 4.150 | 4.182 | 4.105 | 4.140 | 286,191 | +0.02(+0.42%) |
Nov 28, 2012 | 4.047 | 4.150 | 4.047 | 4.122 | 227,081 | +0.08(+1.96%) |
Nov 27, 2012 | 3.994 | 4.064 | 3.994 | 4.043 | 137,535 | +0.06(+1.45%) |
Nov 26, 2012 | 3.964 | 4.010 | 3.914 | 3.985 | 164,773 | +0.01(+0.22%) |
Nov 23, 2012 | 3.994 | 4.007 | 3.942 | 3.977 | 77,181 | -0.02(-0.48%) |
Nov 21, 2012 | 4.017 | 4.017 | 3.953 | 3.996 | 155,835 | -0.02(-0.53%) |
Nov 20, 2012 | 3.916 | 4.019 | 3.908 | 4.017 | 346,709 | +0.08(+2.13%) |
Nov 19, 2012 | 3.842 | 3.955 | 3.833 | 3.934 | 371,363 | +0.14(+3.56%) |
Nov 16, 2012 | 3.818 | 3.865 | 3.766 | 3.798 | 337,859 | -0.03(-0.67%) |
Nov 15, 2012 | 3.788 | 3.833 | 3.745 | 3.824 | 490,585 | +0.03(+0.73%) |
Nov 14, 2012 | 3.798 | 3.847 | 3.793 | 3.796 | 277,318 | -0.02(-0.51%) |
Nov 13, 2012 | 3.829 | 3.856 | 3.802 | 3.816 | 137,391 | -0.02(-0.50%) |
Nov 12, 2012 | 3.760 | 3.850 | 3.745 | 3.835 | 92,963 | +0.08(+2.00%) |
Nov 09, 2012 | 3.756 | 3.783 | 3.728 | 3.760 | 268,273 | -0.02(-0.57%) |
Nov 08, 2012 | 3.775 | 3.824 | 3.745 | 3.781 | 462,942 | +0.01(+0.23%) |
Nov 07, 2012 | 3.921 | 3.921 | 3.756 | 3.773 | 345,832 | -0.19(-4.87%) |
Nov 06, 2012 | 3.914 | 3.987 | 3.914 | 3.966 | 295,185 | +0.05(+1.20%) |
Nov 05, 2012 | 3.919 | 3.987 | 3.904 | 3.919 | 89,522 | -0.02(-0.44%) |
Nov 02, 2012 | 4.013 | 4.013 | 3.925 | 3.936 | 290,308 | -0.09(-2.19%) |
Nov 01, 2012 | 3.959 | 4.039 | 3.934 | 4.024 | 447,146 | +0.05(+1.35%) |
Oct 31, 2012 | 3.818 | 4.037 | 3.807 | 3.970 | 382,329 | +0.19(+4.93%) |
Oct 26, 2012 | 3.783 | 3.783 | 3.783 | 3.783 | 354,341 | +0.01(+0.23%) |
Oct 25, 2012 | 3.783 | 3.801 | 3.726 | 3.775 | 347,954 | +0.01(+0.28%) |
Oct 24, 2012 | 3.798 | 3.798 | 3.709 | 3.764 | 152,809 | -0.01(-0.17%) |
Oct 23, 2012 | 3.728 | 3.790 | 3.657 | 3.771 | 297,017 | -0.00(-0.11%) |
Oct 19, 2012 | 3.753 | 3.777 | 3.721 | 3.775 | 236,564 | +0.00(+0.06%) |
Oct 18, 2012 | 3.786 | 3.797 | 3.746 | 3.773 | 241,763 | -0.03(-0.73%) |
Oct 17, 2012 | 3.700 | 3.831 | 3.700 | 3.801 | 290,000 | -0.02(-0.39%) |
Oct 16, 2012 | 3.859 | 3.876 | 3.811 | 3.816 | 186,439 | -0.01(-0.28%) |
Oct 15, 2012 | 3.801 | 3.859 | 3.773 | 3.826 | 138,608 | +0.03(+0.68%) |
Oct 12, 2012 | 3.816 | 3.854 | 3.796 | 3.801 | 83,918 | -0.00(-0.06%) |
Oct 11, 2012 | 3.813 | 3.876 | 3.775 | 3.803 | 160,423 | +0.01(+0.17%) |
Oct 10, 2012 | 3.807 | 3.839 | 3.792 | 3.796 | 136,118 | +0.00(+0.11%) |
Oct 09, 2012 | 3.771 | 3.805 | 3.751 | 3.792 | 312,006 | +0.02(+0.45%) |
Oct 08, 2012 | 3.728 | 3.816 | 3.728 | 3.775 | 111,277 | +0.02(+0.57%) |
Oct 05, 2012 | 3.726 | 3.813 | 3.726 | 3.753 | 222,032 | +0.03(+0.86%) |
Oct 04, 2012 | 3.663 | 3.736 | 3.653 | 3.721 | 211,877 | +0.04(+1.11%) |
Oct 03, 2012 | 3.646 | 3.743 | 3.642 | 3.681 | 236,919 | +0.03(+0.88%) |
Oct 02, 2012 | 3.693 | 3.820 | 3.625 | 3.648 | 260,608 | -0.04(-1.05%) |
Oct 01, 2012 | 3.771 | 3.771 | 3.620 | 3.687 | 639,600 | -0.08(-2.16%) |
Sep 28, 2012 | 3.753 | 3.801 | 3.706 | 3.768 | 319,280 | -0.01(-0.28%) |
Sep 27, 2012 | 3.730 | 3.790 | 3.711 | 3.779 | 599,405 | +0.06(+1.50%) |
Sep 26, 2012 | 3.655 | 3.732 | 3.644 | 3.723 | 181,576 | +0.07(+2.00%) |
Sep 25, 2012 | 3.713 | 3.753 | 3.646 | 3.650 | 284,354 | -0.05(-1.33%) |
Sep 24, 2012 | 3.610 | 3.723 | 3.610 | 3.700 | 189,041 | +0.09(+2.43%) |
Sep 21, 2012 | 3.734 | 3.734 | 3.593 | 3.612 | 456,638 | -0.06(-1.58%) |
Sep 20, 2012 | 3.693 | 3.992 | 3.655 | 3.670 | 181,926 | -0.08(-2.12%) |
Sep 19, 2012 | 3.753 | 3.775 | 3.736 | 3.749 | 225,706 | -0.01(-0.17%) |
Sep 18, 2012 | 3.768 | 3.775 | 3.711 | 3.756 | 367,209 | -0.03(-0.74%) |
Sep 17, 2012 | 3.758 | 3.835 | 3.743 | 3.783 | 187,884 | -0.01(-0.23%) |
Sep 14, 2012 | 3.783 | 3.809 | 3.775 | 3.792 | 663,084 | -0.02(-0.39%) |
Sep 13, 2012 | 3.848 | 3.871 | 3.803 | 3.807 | 448,227 | -0.04(-0.95%) |
Sep 12, 2012 | 3.861 | 3.871 | 3.807 | 3.844 | 345,585 | +0.00(+0.06%) |
Sep 11, 2012 | 3.781 | 3.882 | 3.738 | 3.841 | 506,489 | +0.08(+1.99%) |
Sep 10, 2012 | 3.715 | 3.771 | 3.683 | 3.766 | 338,517 | +0.05(+1.21%) |
Sep 07, 2012 | 3.753 | 3.781 | 3.715 | 3.721 | 196,039 | -0.02(-0.59%) |
Sep 06, 2012 | 3.732 | 3.805 | 3.719 | 3.743 | 404,322 | +0.02(+0.42%) |
Sep 05, 2012 | 3.760 | 3.760 | 3.691 | 3.728 | 266,828 | -0.03(-0.86%) |
Sep 04, 2012 | 3.775 | 3.798 | 3.666 | 3.760 | 343,077 | -0.02(-0.62%) |
Aug 31, 2012 | 3.773 | 3.786 | 3.732 | 3.783 | 311,065 | +0.05(+1.26%) |
Aug 30, 2012 | 3.753 | 3.809 | 3.736 | 3.736 | 805,324 | -0.04(-0.97%) |
Aug 29, 2012 | 3.775 | 3.818 | 3.756 | 3.773 | 289,650 | -0.06(-1.51%) |
Aug 27, 2012 | 3.927 | 3.966 | 3.803 | 3.831 | 224,102 | +0.04(+1.08%) |
Aug 24, 2012 | 3.839 | 3.859 | 3.773 | 3.790 | 234,173 | -0.07(-1.72%) |
Aug 23, 2012 | 3.891 | 3.927 | 3.833 | 3.856 | 126,443 | -0.03(-0.88%) |
Aug 22, 2012 | 3.951 | 3.951 | 3.829 | 3.891 | 101,616 | -0.07(-1.87%) |
Aug 21, 2012 | 3.967 | 4.018 | 3.937 | 3.965 | 134,561 | +0.00(+0.00%) |
Aug 20, 2012 | 4.059 | 4.079 | 3.937 | 3.965 | 244,256 | -0.11(-2.78%) |
Aug 17, 2012 | 3.988 | 4.078 | 3.982 | 4.078 | 255,400 | +0.07(+1.87%) |
Aug 16, 2012 | 3.879 | 4.005 | 3.866 | 4.003 | 300,668 | +0.14(+3.72%) |
Aug 15, 2012 | 3.783 | 3.864 | 3.771 | 3.860 | 186,458 | +0.06(+1.46%) |
Aug 14, 2012 | 3.806 | 3.838 | 3.753 | 3.804 | 152,073 | +0.03(+0.79%) |
Aug 13, 2012 | 3.761 | 3.798 | 3.684 | 3.774 | 112,819 | -0.00(-0.11%) |
Aug 10, 2012 | 3.815 | 3.823 | 3.742 | 3.778 | 137,348 | -0.06(-1.45%) |
Aug 09, 2012 | 3.836 | 3.866 | 3.798 | 3.834 | 88,532 | +0.00(+0.00%) |
Aug 08, 2012 | 3.900 | 3.907 | 3.808 | 3.834 | 157,451 | -0.09(-2.40%) |
Aug 07, 2012 | 3.960 | 4.010 | 3.918 | 3.928 | 173,315 | -0.01(-0.22%) |
Aug 06, 2012 | 3.896 | 3.969 | 3.896 | 3.937 | 235,703 | +0.04(+0.99%) |
Aug 03, 2012 | 3.909 | 3.984 | 3.898 | 3.898 | 259,355 | +0.04(+1.17%) |
Aug 02, 2012 | 3.712 | 3.873 | 3.710 | 3.853 | 199,526 | +0.12(+3.27%) |
Aug 01, 2012 | 3.864 | 3.864 | 3.721 | 3.731 | 296,387 | -0.11(-2.95%) |
Jul 31, 2012 | 3.853 | 3.898 | 3.830 | 3.845 | 332,205 | -0.01(-0.33%) |
Jul 30, 2012 | 3.748 | 3.870 | 3.748 | 3.858 | 480,044 | +0.10(+2.68%) |
Jul 27, 2012 | 3.665 | 3.787 | 3.650 | 3.757 | 1,010,697 | +0.10(+2.75%) |
Jul 26, 2012 | 3.736 | 3.763 | 3.643 | 3.656 | 412,805 | -0.07(-1.90%) |
Jul 25, 2012 | 3.684 | 3.755 | 3.673 | 3.727 | 611,211 | +0.04(+1.10%) |
Jul 24, 2012 | 3.723 | 3.723 | 3.643 | 3.686 | 310,024 | -0.03(-0.69%) |
Jul 23, 2012 | 3.714 | 3.746 | 3.673 | 3.712 | 327,266 | -0.05(-1.37%) |
Jul 20, 2012 | 3.898 | 3.898 | 3.753 | 3.763 | 496,683 | -0.15(-3.83%) |
Jul 19, 2012 | 3.918 | 3.960 | 3.907 | 3.913 | 543,944 | -0.00(-0.11%) |
Jul 18, 2012 | 3.941 | 3.960 | 3.903 | 3.918 | 571,042 | -0.01(-0.22%) |
Jul 17, 2012 | 3.941 | 3.972 | 3.888 | 3.926 | 767,309 | -0.02(-0.60%) |
Jul 16, 2012 | 4.142 | 4.157 | 3.933 | 3.950 | 865,916 | -0.26(-6.21%) |
Jul 13, 2012 | 4.127 | 4.226 | 4.127 | 4.211 | 251,483 | +0.08(+2.02%) |
Jul 12, 2012 | 4.138 | 4.157 | 4.091 | 4.127 | 182,060 | -0.01(-0.26%) |
Jul 11, 2012 | 4.142 | 4.179 | 4.091 | 4.138 | 240,657 | -0.01(-0.31%) |
Jul 10, 2012 | 4.301 | 4.305 | 4.121 | 4.151 | 234,116 | -0.12(-2.81%) |
Jul 09, 2012 | 4.325 | 4.355 | 4.247 | 4.271 | 236,184 | -0.08(-1.87%) |
Jul 06, 2012 | 4.406 | 4.455 | 4.331 | 4.352 | 202,658 | -0.09(-2.07%) |
Jul 05, 2012 | 4.429 | 4.498 | 4.429 | 4.444 | 214,731 | -0.02(-0.48%) |
Jul 03, 2012 | 4.457 | 4.541 | 4.440 | 4.466 | 155,649 | +0.00(+0.00%) |
Jul 02, 2012 | 4.552 | 4.560 | 4.432 | 4.466 | 316,313 | -0.09(-1.93%) |
Jun 29, 2012 | 4.532 | 4.586 | 4.494 | 4.554 | 213,485 | +0.10(+2.21%) |
Jun 28, 2012 | 4.453 | 4.479 | 4.365 | 4.455 | 142,609 | -0.03(-0.57%) |
Jun 27, 2012 | 4.470 | 4.507 | 4.438 | 4.481 | 183,008 | -0.00(-0.05%) |
Jun 26, 2012 | 4.487 | 4.507 | 4.389 | 4.483 | 164,090 | -0.00(-0.05%) |
Jun 25, 2012 | 4.524 | 4.573 | 4.459 | 4.485 | 178,138 | -0.11(-2.42%) |
Jun 22, 2012 | 4.676 | 4.676 | 4.571 | 4.597 | 960,037 | -0.07(-1.47%) |
Jun 21, 2012 | 4.759 | 4.770 | 4.648 | 4.665 | 545,793 | -0.11(-2.29%) |
Jun 20, 2012 | 4.764 | 4.796 | 4.702 | 4.774 | 276,503 | +0.01(+0.18%) |
Jun 19, 2012 | 4.657 | 4.781 | 4.657 | 4.766 | 244,177 | +0.13(+2.77%) |
Jun 18, 2012 | 4.545 | 4.657 | 4.545 | 4.637 | 223,761 | +0.07(+1.45%) |
Jun 15, 2012 | 4.564 | 4.609 | 4.547 | 4.571 | 295,131 | -0.00(-0.05%) |
Jun 14, 2012 | 4.474 | 4.588 | 4.474 | 4.573 | 188,587 | +0.09(+2.06%) |
Jun 13, 2012 | 4.485 | 4.524 | 4.462 | 4.481 | 254,238 | -0.01(-0.14%) |
Jun 12, 2012 | 4.474 | 4.511 | 4.427 | 4.487 | 211,767 | +0.02(+0.53%) |
Jun 11, 2012 | 4.530 | 4.530 | 4.461 | 4.464 | 317,373 | -0.04(-0.81%) |
Jun 08, 2012 | 4.372 | 4.509 | 4.348 | 4.500 | 214,741 | +0.12(+2.69%) |
Jun 07, 2012 | 4.361 | 4.412 | 4.325 | 4.382 | 400,896 | +0.07(+1.64%) |
Jun 06, 2012 | 4.282 | 4.322 | 4.273 | 4.312 | 247,001 | +0.05(+1.21%) |
Jun 05, 2012 | 4.250 | 4.305 | 4.243 | 4.260 | 223,425 | -0.02(-0.45%) |
Jun 04, 2012 | 4.275 | 4.305 | 4.222 | 4.280 | 228,070 | +0.02(+0.50%) |