Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 4.520 | 4.520 | 4.421 | 4.498 | 274,703 | +0.00(+0.00%) |
Jun 27, 2013 | 4.449 | 4.554 | 4.432 | 4.498 | 305,134 | +0.08(+1.87%) |
Jun 26, 2013 | 4.311 | 4.443 | 4.311 | 4.416 | 425,484 | +0.12(+2.83%) |
Jun 25, 2013 | 4.349 | 4.349 | 4.211 | 4.294 | 358,249 | +0.02(+0.39%) |
Jun 24, 2013 | 4.311 | 4.316 | 4.178 | 4.278 | 410,591 | -0.06(-1.40%) |
Jun 21, 2013 | 4.338 | 4.394 | 4.300 | 4.338 | 362,909 | -0.02(-0.51%) |
Jun 20, 2013 | 4.410 | 4.421 | 4.327 | 4.360 | 652,092 | -0.08(-1.86%) |
Jun 19, 2013 | 4.427 | 4.460 | 4.422 | 4.443 | 222,537 | -0.02(-0.37%) |
Jun 18, 2013 | 4.476 | 4.476 | 4.427 | 4.460 | 244,711 | -0.04(-0.98%) |
Jun 17, 2013 | 4.537 | 4.542 | 4.493 | 4.504 | 205,450 | -0.03(-0.73%) |
Jun 14, 2013 | 4.487 | 4.543 | 4.476 | 4.537 | 234,560 | +0.07(+1.61%) |
Jun 13, 2013 | 4.432 | 4.509 | 4.421 | 4.465 | 270,621 | +0.01(+0.12%) |
Jun 12, 2013 | 4.581 | 4.581 | 4.443 | 4.460 | 568,967 | -0.12(-2.72%) |
Jun 11, 2013 | 4.636 | 4.636 | 4.554 | 4.584 | 229,393 | -0.08(-1.73%) |
Jun 10, 2013 | 4.726 | 4.726 | 4.643 | 4.665 | 304,562 | -0.07(-1.39%) |
Jun 07, 2013 | 4.731 | 4.748 | 4.693 | 4.731 | 227,519 | -0.01(-0.12%) |
Jun 06, 2013 | 4.643 | 4.737 | 4.643 | 4.737 | 350,812 | +0.09(+1.89%) |
Jun 05, 2013 | 4.627 | 4.665 | 4.621 | 4.649 | 252,443 | +0.04(+0.83%) |
Jun 04, 2013 | 4.572 | 4.626 | 4.517 | 4.610 | 472,638 | +0.03(+0.60%) |
Jun 03, 2013 | 4.687 | 4.698 | 4.556 | 4.583 | 488,475 | -0.12(-2.45%) |
May 31, 2013 | 4.737 | 4.759 | 4.693 | 4.698 | 361,381 | -0.04(-0.81%) |
May 30, 2013 | 4.748 | 4.814 | 4.726 | 4.737 | 254,801 | -0.03(-0.58%) |
May 29, 2013 | 4.857 | 4.857 | 4.737 | 4.764 | 444,730 | -0.10(-2.14%) |
May 28, 2013 | 4.923 | 4.929 | 4.852 | 4.868 | 245,157 | -0.04(-0.78%) |
May 24, 2013 | 4.945 | 4.961 | 4.890 | 4.907 | 276,591 | -0.04(-0.78%) |
May 23, 2013 | 4.984 | 4.995 | 4.945 | 4.945 | 118,920 | -0.04(-0.77%) |
May 22, 2013 | 4.984 | 5.011 | 4.978 | 4.984 | 85,378 | -0.01(-0.22%) |
May 21, 2013 | 5.044 | 5.044 | 4.967 | 4.995 | 90,652 | -0.04(-0.87%) |
May 20, 2013 | 4.984 | 5.039 | 4.978 | 5.039 | 217,303 | +0.07(+1.32%) |
May 17, 2013 | 4.940 | 4.978 | 4.940 | 4.973 | 134,057 | +0.04(+0.78%) |
May 16, 2013 | 4.940 | 4.976 | 4.929 | 4.934 | 129,757 | -0.01(-0.22%) |
May 15, 2013 | 4.973 | 4.978 | 4.929 | 4.945 | 231,105 | -0.06(-1.21%) |
May 13, 2013 | 5.099 | 5.105 | 5.000 | 5.006 | 185,191 | -0.08(-1.64%) |
May 10, 2013 | 5.078 | 5.122 | 5.078 | 5.089 | 157,515 | +0.01(+0.22%) |
May 09, 2013 | 5.095 | 5.111 | 5.078 | 5.078 | 98,213 | -0.02(-0.43%) |
May 08, 2013 | 5.084 | 5.111 | 5.078 | 5.100 | 153,466 | +0.00(+0.00%) |
May 07, 2013 | 5.057 | 5.106 | 5.051 | 5.100 | 194,461 | +0.04(+0.76%) |
May 06, 2013 | 5.073 | 5.084 | 5.062 | 5.062 | 96,660 | -0.02(-0.43%) |
May 03, 2013 | 5.100 | 5.106 | 5.073 | 5.084 | 171,851 | -0.02(-0.43%) |
May 02, 2013 | 5.100 | 5.133 | 5.100 | 5.106 | 152,221 | -0.02(-0.43%) |
May 01, 2013 | 5.106 | 5.128 | 5.078 | 5.128 | 144,689 | +0.02(+0.32%) |
Apr 30, 2013 | 5.106 | 5.144 | 5.084 | 5.111 | 128,358 | +0.00(+0.00%) |
Apr 29, 2013 | 5.067 | 5.128 | 5.057 | 5.111 | 177,908 | +0.02(+0.43%) |
Apr 26, 2013 | 5.029 | 5.089 | 5.046 | 5.089 | 131,046 | +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 | 91,864 | -0.00(-0.10%) |
Apr 23, 2013 | 5.057 | 5.073 | 5.046 | 5.057 | 135,901 | +0.02(+0.32%) |
Apr 22, 2013 | 5.007 | 5.040 | 5.002 | 5.040 | 184,421 | +0.05(+0.98%) |
Apr 19, 2013 | 4.975 | 5.002 | 4.975 | 4.991 | 71,322 | -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 | 112,845 | -0.01(-0.22%) |
Apr 15, 2013 | 4.969 | 4.986 | 4.953 | 4.958 | 82,535 | -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 | 136,661 | -0.02(-0.33%) |
Apr 10, 2013 | 4.931 | 4.991 | 4.926 | 4.975 | 184,327 | -0.00(-0.03%) |
Apr 09, 2013 | 4.965 | 4.981 | 4.943 | 4.976 | 130,159 | +0.02(+0.33%) |
Apr 08, 2013 | 4.971 | 4.987 | 4.933 | 4.960 | 88,598 | -0.01(-0.11%) |
Apr 05, 2013 | 4.927 | 4.981 | 4.927 | 4.965 | 122,197 | +0.06(+1.22%) |
Apr 04, 2013 | 4.905 | 4.927 | 4.905 | 4.905 | 137,517 | -0.01(-0.11%) |
Apr 03, 2013 | 4.922 | 4.922 | 4.895 | 4.911 | 141,489 | -0.01(-0.22%) |
Apr 02, 2013 | 4.933 | 4.943 | 4.905 | 4.922 | 113,194 | +0.00(+0.00%) |
Apr 01, 2013 | 4.911 | 4.954 | 4.905 | 4.922 | 245,168 | +0.01(+0.22%) |
Mar 28, 2013 | 4.884 | 4.922 | 4.884 | 4.911 | 120,089 | +0.03(+0.56%) |
Mar 27, 2013 | 4.851 | 4.895 | 4.851 | 4.884 | 169,289 | +0.02(+0.45%) |
Mar 26, 2013 | 4.862 | 4.878 | 4.840 | 4.862 | 194,810 | -0.01(-0.11%) |
Mar 25, 2013 | 4.884 | 4.895 | 4.840 | 4.867 | 205,169 | -0.02(-0.44%) |
Mar 22, 2013 | 4.911 | 4.911 | 4.878 | 4.889 | 101,674 | -0.03(-0.55%) |
Mar 21, 2013 | 4.905 | 4.938 | 4.867 | 4.916 | 174,033 | +0.01(+0.11%) |
Mar 20, 2013 | 4.873 | 4.916 | 4.872 | 4.911 | 204,449 | +0.04(+0.89%) |
Mar 19, 2013 | 4.857 | 4.878 | 4.802 | 4.867 | 174,712 | +0.03(+0.56%) |
Mar 18, 2013 | 4.677 | 4.862 | 4.677 | 4.840 | 386,672 | +0.11(+2.30%) |
Mar 15, 2013 | 4.780 | 4.781 | 4.634 | 4.732 | 720,812 | -0.05(-1.06%) |
Mar 14, 2013 | 4.943 | 4.943 | 4.759 | 4.782 | 967,937 | -0.16(-3.15%) |
Mar 13, 2013 | 4.965 | 4.965 | 4.927 | 4.938 | 135,725 | -0.02(-0.33%) |
Mar 12, 2013 | 5.014 | 5.014 | 4.922 | 4.954 | 338,384 | -0.08(-1.51%) |
Mar 11, 2013 | 5.096 | 5.096 | 5.014 | 5.030 | 170,189 | -0.06(-1.09%) |
Mar 08, 2013 | 5.054 | 5.102 | 5.029 | 5.086 | 189,379 | +0.02(+0.43%) |
Mar 07, 2013 | 5.059 | 5.064 | 5.037 | 5.064 | 139,191 | +0.00(+0.00%) |
Mar 06, 2013 | 5.081 | 5.081 | 5.048 | 5.064 | 138,620 | -0.01(-0.11%) |
Mar 05, 2013 | 5.108 | 5.108 | 5.064 | 5.070 | 128,057 | -0.04(-0.74%) |
Mar 04, 2013 | 5.081 | 5.113 | 5.065 | 5.108 | 210,545 | +0.01(+0.21%) |
Mar 01, 2013 | 5.075 | 5.097 | 5.064 | 5.097 | 67,066 | +0.02(+0.43%) |
Feb 28, 2013 | 5.075 | 5.075 | 5.048 | 5.075 | 115,533 | +0.02(+0.32%) |
Feb 27, 2013 | 5.027 | 5.059 | 5.027 | 5.059 | 132,910 | +0.04(+0.86%) |
Feb 26, 2013 | 5.021 | 5.021 | 5.000 | 5.016 | 132,190 | +0.00(+0.00%) |
Feb 25, 2013 | 5.032 | 5.037 | 5.010 | 5.016 | 187,257 | -0.01(-0.22%) |
Feb 22, 2013 | 5.048 | 5.054 | 5.005 | 5.027 | 153,330 | -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 | 129,770 | +0.01(+0.22%) |
Feb 15, 2013 | 5.032 | 5.043 | 5.005 | 5.010 | 128,925 | -0.02(-0.43%) |
Feb 14, 2013 | 5.091 | 5.091 | 5.027 | 5.032 | 270,364 | -0.06(-1.27%) |
Feb 13, 2013 | 5.135 | 5.135 | 5.081 | 5.097 | 67,325 | -0.02(-0.42%) |
Feb 12, 2013 | 5.118 | 5.124 | 5.108 | 5.118 | 78,929 | +0.01(+0.11%) |
Feb 11, 2013 | 5.135 | 5.140 | 5.102 | 5.113 | 180,718 | -0.02(-0.45%) |
Feb 08, 2013 | 5.115 | 5.141 | 5.109 | 5.136 | 172,181 | +0.04(+0.74%) |
Feb 07, 2013 | 5.098 | 5.118 | 5.098 | 5.098 | 52,312 | -0.02(-0.32%) |
Feb 06, 2013 | 5.093 | 5.115 | 5.082 | 5.115 | 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 | 5.115 | 216,290 | +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 | 167,652 | -0.03(-0.53%) |
Jan 28, 2013 | 5.195 | 5.206 | 5.071 | 5.082 | 240,816 | -0.12(-2.28%) |
Jan 25, 2013 | 5.211 | 5.213 | 5.179 | 5.201 | 82,745 | -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 | 86,592 | +0.03(+0.52%) |
Jan 17, 2013 | 5.147 | 5.163 | 5.136 | 5.141 | 103,556 | +0.00(+0.00%) |
Jan 16, 2013 | 5.136 | 5.147 | 5.039 | 5.141 | 255,438 | +0.00(+0.00%) |
Jan 15, 2013 | 5.195 | 5.206 | 5.136 | 5.141 | 129,482 | -0.06(-1.14%) |
Jan 14, 2013 | 5.244 | 5.249 | 5.179 | 5.201 | 205,524 | -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 | 216,391 | -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 | 171,053 | +0.05(+0.93%) |
Jan 04, 2013 | 5.218 | 5.224 | 5.170 | 5.197 | 222,360 | +0.03(+0.62%) |
Jan 03, 2013 | 5.165 | 5.197 | 5.159 | 5.165 | 170,253 | +0.04(+0.73%) |
Jan 02, 2013 | 5.090 | 5.127 | 4.994 | 5.127 | 187,790 | +0.13(+2.68%) |
Dec 31, 2012 | 4.977 | 4.999 | 4.951 | 4.994 | 290,639 | +0.01(+0.26%) |
Dec 28, 2012 | 5.004 | 5.020 | 4.961 | 4.980 | 247,314 | -0.01(-0.16%) |
Dec 27, 2012 | 5.063 | 5.063 | 4.961 | 4.988 | 240,827 | -0.05(-1.06%) |
Dec 26, 2012 | 5.052 | 5.052 | 5.010 | 5.042 | 132,274 | -0.01(-0.11%) |
Dec 24, 2012 | 5.042 | 5.068 | 5.036 | 5.047 | 157,946 | +0.01(+0.11%) |
Dec 21, 2012 | 4.994 | 5.042 | 4.956 | 5.042 | 313,944 | +0.05(+0.96%) |
Dec 20, 2012 | 5.047 | 5.047 | 4.977 | 4.994 | 334,810 | -0.02(-0.43%) |
Dec 19, 2012 | 4.972 | 5.068 | 4.951 | 5.015 | 248,435 | +0.07(+1.52%) |
Dec 18, 2012 | 5.004 | 5.010 | 4.924 | 4.940 | 317,570 | -0.07(-1.49%) |
Dec 17, 2012 | 5.101 | 5.127 | 4.945 | 5.015 | 616,044 | -0.10(-1.99%) |
Dec 14, 2012 | 5.165 | 5.170 | 5.074 | 5.117 | 330,376 | -0.07(-1.44%) |
Dec 13, 2012 | 5.234 | 5.234 | 5.159 | 5.192 | 232,249 | -0.02(-0.41%) |
Dec 12, 2012 | 5.192 | 5.245 | 5.189 | 5.213 | 514,832 | +0.02(+0.39%) |
Dec 11, 2012 | 5.145 | 5.198 | 5.134 | 5.193 | 367,773 | +0.10(+1.88%) |
Dec 10, 2012 | 5.182 | 5.182 | 5.097 | 5.097 | 207,720 | -0.07(-1.34%) |
Dec 07, 2012 | 5.220 | 5.220 | 5.150 | 5.166 | 317,095 | -0.04(-0.72%) |
Dec 06, 2012 | 5.214 | 5.214 | 5.188 | 5.204 | 189,417 | -0.01(-0.10%) |
Dec 05, 2012 | 5.214 | 5.225 | 5.172 | 5.209 | 274,159 | +0.01(+0.20%) |
Dec 04, 2012 | 5.230 | 5.230 | 5.188 | 5.198 | 289,623 | -0.02(-0.31%) |
Nov 30, 2012 | 5.214 | 5.230 | 5.188 | 5.214 | 308,719 | +0.02(+0.31%) |
Nov 29, 2012 | 5.177 | 5.204 | 5.150 | 5.198 | 186,265 | +0.04(+0.83%) |
Nov 28, 2012 | 5.129 | 5.156 | 5.108 | 5.156 | 270,541 | +0.05(+0.94%) |
Nov 27, 2012 | 5.108 | 5.124 | 5.081 | 5.108 | 151,712 | +0.03(+0.52%) |
Nov 26, 2012 | 5.129 | 5.129 | 5.038 | 5.081 | 202,729 | -0.04(-0.83%) |
Nov 23, 2012 | 5.118 | 5.140 | 5.113 | 5.124 | 101,296 | +0.03(+0.63%) |
Nov 21, 2012 | 5.097 | 5.097 | 5.070 | 5.092 | 191,931 | +0.05(+0.95%) |
Nov 20, 2012 | 5.054 | 5.060 | 5.017 | 5.044 | 139,365 | -0.01(-0.11%) |
Nov 19, 2012 | 4.996 | 5.081 | 4.980 | 5.049 | 256,136 | +0.10(+1.94%) |
Nov 16, 2012 | 4.868 | 4.970 | 4.831 | 4.953 | 365,480 | +0.10(+1.97%) |
Nov 15, 2012 | 4.953 | 4.980 | 4.825 | 4.857 | 399,530 | -0.11(-2.25%) |
Nov 14, 2012 | 5.054 | 5.054 | 4.953 | 4.969 | 218,153 | -0.09(-1.69%) |
Nov 13, 2012 | 5.076 | 5.086 | 5.012 | 5.054 | 132,713 | -0.01(-0.13%) |
Nov 12, 2012 | 5.088 | 5.088 | 5.019 | 5.061 | 164,424 | -0.02(-0.42%) |
Nov 09, 2012 | 5.056 | 5.082 | 5.013 | 5.082 | 228,228 | +0.03(+0.52%) |
Nov 08, 2012 | 5.019 | 5.082 | 5.019 | 5.056 | 210,562 | +0.01(+0.10%) |
Nov 07, 2012 | 4.960 | 5.050 | 4.960 | 5.050 | 168,987 | +0.08(+1.71%) |
Nov 06, 2012 | 4.944 | 4.971 | 4.918 | 4.966 | 101,742 | +0.05(+0.97%) |
Nov 05, 2012 | 4.982 | 4.987 | 4.918 | 4.918 | 277,128 | -0.06(-1.28%) |
Nov 02, 2012 | 5.050 | 5.050 | 4.982 | 4.982 | 150,527 | -0.05(-1.05%) |
Nov 01, 2012 | 5.045 | 5.066 | 5.035 | 5.035 | 170,815 | -0.02(-0.31%) |
Oct 31, 2012 | 5.141 | 5.141 | 5.045 | 5.050 | 181,580 | -0.07(-1.45%) |
Oct 26, 2012 | 5.098 | 5.125 | 5.125 | 5.125 | 163,975 | +0.04(+0.83%) |
Oct 25, 2012 | 5.072 | 5.092 | 5.066 | 5.082 | 65,267 | +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 | 173,689 | +0.03(+0.63%) |
Oct 19, 2012 | 5.045 | 5.045 | 5.008 | 5.024 | 104,608 | +0.01(+0.11%) |
Oct 18, 2012 | 5.040 | 5.045 | 5.013 | 5.019 | 142,779 | +0.01(+0.11%) |
Oct 17, 2012 | 5.008 | 5.035 | 5.003 | 5.013 | 218,599 | -0.01(-0.11%) |
Oct 16, 2012 | 5.056 | 5.077 | 5.008 | 5.019 | 288,372 | -0.04(-0.73%) |
Oct 15, 2012 | 5.082 | 5.093 | 5.056 | 5.056 | 89,065 | -0.03(-0.52%) |
Oct 12, 2012 | 5.151 | 5.151 | 5.082 | 5.082 | 103,185 | -0.04(-0.72%) |
Oct 11, 2012 | 5.103 | 5.130 | 5.098 | 5.119 | 144,791 | +0.01(+0.10%) |
Oct 10, 2012 | 5.135 | 5.146 | 5.114 | 5.114 | 133,935 | -0.03(-0.54%) |
Oct 09, 2012 | 5.158 | 5.158 | 5.131 | 5.142 | 144,684 | -0.02(-0.41%) |
Oct 08, 2012 | 5.152 | 5.179 | 5.152 | 5.163 | 89,211 | +0.00(+0.00%) |
Oct 05, 2012 | 5.121 | 5.189 | 5.121 | 5.163 | 173,597 | +0.02(+0.31%) |
Oct 04, 2012 | 5.189 | 5.189 | 5.131 | 5.147 | 120,999 | -0.03(-0.51%) |
Oct 03, 2012 | 5.179 | 5.184 | 5.121 | 5.174 | 188,109 | +0.01(+0.10%) |
Oct 02, 2012 | 5.200 | 5.200 | 5.137 | 5.168 | 164,501 | -0.02(-0.31%) |
Oct 01, 2012 | 5.210 | 5.221 | 5.179 | 5.184 | 159,736 | -0.03(-0.51%) |
Sep 28, 2012 | 5.189 | 5.216 | 5.181 | 5.210 | 156,924 | +0.05(+0.92%) |
Sep 27, 2012 | 5.200 | 5.200 | 5.142 | 5.163 | 139,993 | -0.02(-0.41%) |
Sep 26, 2012 | 5.163 | 5.195 | 5.110 | 5.184 | 202,878 | +0.04(+0.72%) |
Sep 25, 2012 | 5.189 | 5.216 | 5.137 | 5.147 | 200,396 | -0.03(-0.51%) |
Sep 24, 2012 | 5.168 | 5.200 | 5.158 | 5.174 | 201,069 | +0.01(+0.10%) |
Sep 21, 2012 | 5.137 | 5.195 | 5.131 | 5.168 | 195,083 | +0.04(+0.82%) |
Sep 20, 2012 | 5.110 | 5.158 | 5.089 | 5.126 | 170,793 | +0.02(+0.42%) |
Sep 19, 2012 | 5.058 | 5.105 | 5.036 | 5.105 | 375,894 | +0.04(+0.83%) |
Sep 18, 2012 | 5.068 | 5.068 | 5.047 | 5.063 | 124,433 | +0.01(+0.10%) |
Sep 17, 2012 | 5.058 | 5.063 | 5.026 | 5.058 | 267,457 | +0.01(+0.10%) |
Sep 14, 2012 | 5.031 | 5.057 | 5.031 | 5.052 | 135,912 | +0.02(+0.48%) |
Sep 13, 2012 | 5.052 | 5.052 | 5.010 | 5.028 | 191,560 | -0.01(-0.17%) |
Sep 12, 2012 | 5.036 | 5.052 | 5.015 | 5.036 | 204,006 | +0.03(+0.50%) |
Sep 11, 2012 | 5.011 | 5.011 | 4.980 | 5.011 | 74,143 | +0.02(+0.42%) |
Sep 10, 2012 | 4.990 | 5.006 | 4.969 | 4.990 | 226,286 | +0.03(+0.53%) |
Sep 07, 2012 | 4.996 | 5.001 | 4.954 | 4.964 | 141,099 | -0.02(-0.42%) |
Sep 06, 2012 | 4.938 | 4.996 | 4.938 | 4.985 | 166,320 | +0.04(+0.74%) |
Sep 05, 2012 | 4.954 | 4.974 | 4.938 | 4.948 | 181,905 | -0.01(-0.21%) |
Sep 04, 2012 | 4.985 | 4.996 | 4.943 | 4.959 | 204,872 | -0.02(-0.42%) |
Aug 31, 2012 | 4.980 | 4.985 | 4.959 | 4.980 | 137,539 | +0.00(+0.00%) |
Aug 30, 2012 | 4.959 | 4.980 | 4.943 | 4.980 | 119,616 | +0.02(+0.42%) |
Aug 29, 2012 | 4.927 | 4.959 | 4.927 | 4.959 | 344,437 | +0.09(+1.83%) |
Aug 27, 2012 | 4.864 | 4.880 | 4.864 | 4.870 | 155,290 | +0.01(+0.11%) |
Aug 24, 2012 | 4.880 | 4.880 | 4.854 | 4.864 | 130,381 | +0.00(+0.00%) |
Aug 23, 2012 | 4.891 | 4.917 | 4.863 | 4.864 | 209,541 | -0.01(-0.22%) |
Aug 22, 2012 | 4.906 | 4.906 | 4.859 | 4.875 | 213,131 | -0.04(-0.85%) |
Aug 21, 2012 | 4.938 | 4.959 | 4.896 | 4.917 | 336,944 | -0.02(-0.43%) |
Aug 20, 2012 | 4.917 | 4.964 | 4.917 | 4.938 | 180,544 | +0.01(+0.21%) |
Aug 17, 2012 | 4.922 | 4.933 | 4.922 | 4.927 | 178,501 | +0.01(+0.11%) |
Aug 16, 2012 | 4.922 | 4.933 | 4.896 | 4.922 | 186,897 | +0.02(+0.32%) |
Aug 15, 2012 | 4.891 | 4.906 | 4.885 | 4.906 | 326,676 | +0.03(+0.54%) |
Aug 14, 2012 | 4.849 | 4.901 | 4.843 | 4.880 | 126,827 | +0.05(+1.09%) |
Aug 13, 2012 | 4.870 | 4.885 | 4.822 | 4.828 | 201,644 | -0.05(-1.08%) |
Aug 10, 2012 | 4.880 | 4.906 | 4.870 | 4.880 | 125,205 | +0.01(+0.22%) |
Aug 09, 2012 | 4.896 | 4.922 | 4.864 | 4.870 | 351,663 | -0.06(-1.30%) |
Aug 08, 2012 | 4.934 | 4.939 | 4.920 | 4.934 | 204,386 | +0.03(+0.64%) |
Aug 07, 2012 | 4.929 | 4.934 | 4.882 | 4.903 | 285,232 | -0.02(-0.42%) |
Aug 06, 2012 | 4.903 | 4.924 | 4.897 | 4.924 | 202,011 | +0.03(+0.53%) |
Aug 03, 2012 | 4.913 | 4.929 | 4.892 | 4.897 | 184,159 | -0.03(-0.64%) |
Aug 02, 2012 | 4.934 | 4.944 | 4.908 | 4.929 | 111,745 | +0.00(+0.00%) |
Aug 01, 2012 | 4.934 | 4.960 | 4.903 | 4.929 | 185,141 | +0.01(+0.30%) |
Jul 31, 2012 | 4.939 | 4.960 | 4.897 | 4.914 | 165,232 | -0.00(-0.03%) |
Jul 30, 2012 | 4.934 | 4.965 | 4.900 | 4.916 | 210,067 | -0.01(-0.26%) |
Jul 27, 2012 | 4.934 | 4.960 | 4.903 | 4.929 | 158,601 | +0.01(+0.11%) |
Jul 26, 2012 | 4.908 | 4.939 | 4.908 | 4.924 | 176,024 | -0.01(-0.11%) |
Jul 25, 2012 | 4.897 | 4.929 | 4.871 | 4.929 | 176,800 | +0.04(+0.85%) |
Jul 24, 2012 | 4.866 | 4.887 | 4.861 | 4.887 | 116,468 | +0.03(+0.54%) |
Jul 23, 2012 | 4.819 | 4.861 | 4.819 | 4.861 | 196,336 | -0.01(-0.21%) |
Jul 20, 2012 | 4.866 | 4.892 | 4.845 | 4.871 | 116,187 | +0.02(+0.34%) |
Jul 19, 2012 | 4.856 | 4.866 | 4.830 | 4.855 | 106,258 | -0.00(-0.01%) |
Jul 18, 2012 | 4.793 | 4.866 | 4.793 | 4.856 | 179,977 | +0.05(+1.09%) |
Jul 17, 2012 | 4.756 | 4.814 | 4.746 | 4.803 | 231,483 | +0.05(+0.99%) |
Jul 16, 2012 | 4.783 | 4.796 | 4.756 | 4.756 | 166,373 | -0.04(-0.87%) |
Jul 13, 2012 | 4.767 | 4.819 | 4.767 | 4.798 | 204,667 | +0.02(+0.44%) |
Jul 12, 2012 | 4.814 | 4.814 | 4.777 | 4.777 | 150,928 | -0.04(-0.76%) |
Jul 11, 2012 | 4.913 | 4.913 | 4.809 | 4.814 | 191,429 | -0.05(-0.99%) |
Jul 10, 2012 | 4.857 | 4.873 | 4.852 | 4.862 | 144,462 | +0.01(+0.21%) |
Jul 09, 2012 | 4.888 | 4.893 | 4.847 | 4.852 | 196,527 | -0.01(-0.11%) |
Jul 06, 2012 | 4.888 | 4.888 | 4.856 | 4.857 | 167,711 | -0.01(-0.21%) |
Jul 05, 2012 | 4.878 | 4.883 | 4.867 | 4.867 | 218,140 | -0.01(-0.11%) |
Jul 03, 2012 | 4.862 | 4.878 | 4.852 | 4.873 | 138,673 | +0.02(+0.32%) |