Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.580 | 4.650 | 4.580 | 4.640 | 55,473 | +0.03(+0.65%) |
Apr 29, 2013 | 4.606 | 4.619 | 4.590 | 4.610 | 2,785 | +0.03(+0.66%) |
Apr 26, 2013 | 4.590 | 4.580 | 4.550 | 4.580 | 15,963 | +0.03(+0.66%) |
Apr 25, 2013 | 4.590 | 4.600 | 4.550 | 4.550 | 3,647 | +0.13(+2.94%) |
Apr 24, 2013 | 4.400 | 4.480 | 4.380 | 4.420 | 26,105 | +0.02(+0.45%) |
Apr 23, 2013 | 4.480 | 4.400 | 4.360 | 4.400 | 23,837 | +0.03(+0.69%) |
Apr 22, 2013 | 4.320 | 4.370 | 4.290 | 4.370 | 43,839 | +0.00(+0.00%) |
Apr 19, 2013 | 4.430 | 4.430 | 4.360 | 4.370 | 38,957 | +0.03(+0.69%) |
Apr 18, 2013 | 4.320 | 4.380 | 4.310 | 4.340 | 7,147 | +0.06(+1.40%) |
Apr 17, 2013 | 4.260 | 4.280 | 4.240 | 4.280 | 3,784 | -0.06(-1.43%) |
Apr 16, 2013 | 4.290 | 4.420 | 4.290 | 4.342 | 10,498 | +0.06(+1.45%) |
Apr 15, 2013 | 4.310 | 4.340 | 4.240 | 4.280 | 7,132 | -0.19(-4.25%) |
Apr 12, 2013 | 4.450 | 4.470 | 4.430 | 4.470 | 16,329 | +0.02(+0.45%) |
Apr 11, 2013 | 4.420 | 4.460 | 4.420 | 4.450 | 5,261 | +0.02(+0.45%) |
Apr 10, 2013 | 4.460 | 4.564 | 4.430 | 4.430 | 13,841 | +0.00(+0.00%) |
Apr 09, 2013 | 4.390 | 4.440 | 4.384 | 4.430 | 10,760 | +0.08(+1.84%) |
Apr 08, 2013 | 4.350 | 4.350 | 4.300 | 4.350 | 4,663 | +0.03(+0.69%) |
Apr 05, 2013 | 4.230 | 4.320 | 4.210 | 4.320 | 8,185 | +0.03(+0.70%) |
Apr 04, 2013 | 4.330 | 4.330 | 4.250 | 4.290 | 7,422 | +0.09(+2.14%) |
Apr 03, 2013 | 4.260 | 4.280 | 4.200 | 4.200 | 10,199 | +0.05(+1.20%) |
Apr 02, 2013 | 4.260 | 4.260 | 4.150 | 4.150 | 24,975 | -0.09(-2.12%) |
Apr 01, 2013 | 4.230 | 4.270 | 4.230 | 4.240 | 24,475 | -0.03(-0.70%) |
Mar 28, 2013 | 4.230 | 4.308 | 4.230 | 4.270 | 97,124 | -0.07(-1.61%) |
Mar 27, 2013 | 4.340 | 4.340 | 4.260 | 4.340 | 5,085 | +0.06(+1.40%) |
Mar 26, 2013 | 4.300 | 4.330 | 4.280 | 4.280 | 33,894 | +0.06(+1.42%) |
Mar 25, 2013 | 4.300 | 4.370 | 4.220 | 4.220 | 40,245 | -0.05(-1.17%) |
Mar 22, 2013 | 4.340 | 4.340 | 4.270 | 4.270 | 2,585 | -0.01(-0.18%) |
Mar 21, 2013 | 4.370 | 4.370 | 4.260 | 4.277 | 4,364 | +0.03(+0.65%) |
Mar 20, 2013 | 4.260 | 4.290 | 4.250 | 4.250 | 15,108 | -0.02(-0.47%) |
Mar 19, 2013 | 4.310 | 4.380 | 4.260 | 4.270 | 55,828 | -0.12(-2.73%) |
Mar 18, 2013 | 4.320 | 4.400 | 4.300 | 4.390 | 56,835 | +0.00(+0.11%) |
Mar 15, 2013 | 4.446 | 4.446 | 4.370 | 4.385 | 14,830 | +0.02(+0.57%) |
Mar 14, 2013 | 4.310 | 4.400 | 4.310 | 4.360 | 4,608 | +0.04(+0.93%) |
Mar 13, 2013 | 4.310 | 4.320 | 4.310 | 4.320 | 2,474 | -0.03(-0.69%) |
Mar 12, 2013 | 4.460 | 4.460 | 4.350 | 4.350 | 64,881 | -0.07(-1.47%) |
Mar 11, 2013 | 4.380 | 4.460 | 4.380 | 4.415 | 41,030 | +0.04(+0.80%) |
Mar 08, 2013 | 4.380 | 4.416 | 4.370 | 4.380 | 11,831 | -0.08(-1.79%) |
Mar 07, 2013 | 4.440 | 4.580 | 4.440 | 4.460 | 7,777 | +0.03(+0.68%) |
Mar 06, 2013 | 4.440 | 4.440 | 4.380 | 4.430 | 8,398 | -0.01(-0.23%) |
Mar 05, 2013 | 4.440 | 4.550 | 4.410 | 4.440 | 19,343 | +0.04(+0.91%) |
Mar 04, 2013 | 4.400 | 4.460 | 4.340 | 4.400 | 10,368 | +0.06(+1.38%) |
Mar 01, 2013 | 4.340 | 4.360 | 4.300 | 4.340 | 11,431 | -0.06(-1.36%) |
Feb 28, 2013 | 4.530 | 4.530 | 4.390 | 4.400 | 10,823 | -0.16(-3.51%) |
Feb 27, 2013 | 4.550 | 4.640 | 4.510 | 4.560 | 10,604 | -0.03(-0.65%) |
Feb 26, 2013 | 4.620 | 4.690 | 4.540 | 4.590 | 8,597 | +0.00(+0.00%) |
Feb 25, 2013 | 4.760 | 4.760 | 4.590 | 4.590 | 35,464 | -0.04(-0.86%) |
Feb 22, 2013 | 4.660 | 4.720 | 4.610 | 4.630 | 5,545 | -0.03(-0.64%) |
Feb 21, 2013 | 4.770 | 4.770 | 4.650 | 4.660 | 7,203 | -0.11(-2.31%) |
Feb 20, 2013 | 4.881 | 4.881 | 4.770 | 4.770 | 11,123 | -0.11(-2.25%) |
Feb 19, 2013 | 4.900 | 4.930 | 4.880 | 4.880 | 27,924 | -0.06(-1.21%) |
Feb 15, 2013 | 4.930 | 4.950 | 4.900 | 4.940 | 5,645 | -0.02(-0.40%) |
Feb 14, 2013 | 4.950 | 4.960 | 4.930 | 4.960 | 3,832 | +0.09(+1.85%) |
Feb 13, 2013 | 4.900 | 4.920 | 4.870 | 4.870 | 12,630 | +0.00(+0.00%) |
Feb 12, 2013 | 4.830 | 4.920 | 4.820 | 4.870 | 9,103 | +0.02(+0.41%) |
Feb 11, 2013 | 4.840 | 4.860 | 4.809 | 4.850 | 24,558 | +0.05(+1.04%) |
Feb 08, 2013 | 4.870 | 4.886 | 4.800 | 4.800 | 4,975 | +0.03(+0.63%) |
Feb 07, 2013 | 4.750 | 4.840 | 4.750 | 4.770 | 10,069 | -0.05(-1.04%) |
Feb 06, 2013 | 4.810 | 4.860 | 4.780 | 4.820 | 7,761 | +0.00(+0.00%) |
Feb 04, 2013 | 4.850 | 4.850 | 4.820 | 4.820 | 7,046 | -0.06(-1.23%) |
Feb 01, 2013 | 4.840 | 4.880 | 4.840 | 4.880 | 40,171 | +0.08(+1.67%) |
Jan 31, 2013 | 4.760 | 4.800 | 4.730 | 4.800 | 18,397 | +0.00(+0.00%) |
Jan 30, 2013 | 4.780 | 4.800 | 4.710 | 4.800 | 15,099 | -0.02(-0.41%) |
Jan 29, 2013 | 4.730 | 4.890 | 4.730 | 4.820 | 27,343 | +0.11(+2.34%) |
Jan 28, 2013 | 4.765 | 4.765 | 4.690 | 4.710 | 20,779 | -0.14(-2.89%) |
Jan 25, 2013 | 4.850 | 4.910 | 4.810 | 4.850 | 13,279 | -0.01(-0.29%) |
Jan 24, 2013 | 4.880 | 4.930 | 4.860 | 4.864 | 25,154 | +0.03(+0.70%) |
Jan 23, 2013 | 4.870 | 4.930 | 4.830 | 4.830 | 12,951 | -0.04(-0.82%) |
Jan 22, 2013 | 4.860 | 4.880 | 4.800 | 4.870 | 20,316 | +0.03(+0.62%) |
Jan 18, 2013 | 4.920 | 4.920 | 4.840 | 4.840 | 2,515 | -0.09(-1.83%) |
Jan 17, 2013 | 4.916 | 4.940 | 4.880 | 4.930 | 11,002 | +0.00(+0.00%) |
Jan 16, 2013 | 4.990 | 5.040 | 4.930 | 4.930 | 82,814 | -0.18(-3.52%) |
Jan 15, 2013 | 5.080 | 5.120 | 5.020 | 5.110 | 13,864 | -0.05(-0.97%) |
Jan 14, 2013 | 5.130 | 5.162 | 5.110 | 5.160 | 20,159 | +0.04(+0.78%) |
Jan 12, 2013 | 5.120 | 5.140 | 5.060 | 5.120 | 2,204 | +0.00(+0.00%) |
Jan 11, 2013 | 5.120 | 5.140 | 5.060 | 5.120 | 2,204 | -0.07(-1.35%) |
Jan 10, 2013 | 5.170 | 5.200 | 5.140 | 5.190 | 10,805 | +0.10(+1.96%) |
Jan 09, 2013 | 5.070 | 5.250 | 5.040 | 5.090 | 2,953 | +0.02(+0.39%) |
Jan 08, 2013 | 5.020 | 5.070 | 5.020 | 5.070 | 34,921 | -0.04(-0.78%) |
Jan 07, 2013 | 5.020 | 5.110 | 5.020 | 5.110 | 22,180 | +0.02(+0.39%) |
Jan 04, 2013 | 5.110 | 5.120 | 5.070 | 5.090 | 83,795 | +0.00(+0.00%) |
Jan 03, 2013 | 5.120 | 5.170 | 5.090 | 5.090 | 170,873 | -0.06(-1.17%) |
Jan 02, 2013 | 5.180 | 5.180 | 5.140 | 5.150 | 18,306 | +0.09(+1.78%) |
Dec 31, 2012 | 5.010 | 5.080 | 4.930 | 5.060 | 68,374 | +0.19(+3.90%) |
Dec 28, 2012 | 4.980 | 4.980 | 4.870 | 4.870 | 38,075 | -0.12(-2.40%) |
Dec 27, 2012 | 4.980 | 5.010 | 4.920 | 4.990 | 16,011 | +0.09(+1.84%) |
Dec 26, 2012 | 4.910 | 4.990 | 4.900 | 4.900 | 22,066 | -0.01(-0.20%) |
Dec 24, 2012 | 4.960 | 5.000 | 4.910 | 4.910 | 10,572 | -0.04(-0.81%) |
Dec 21, 2012 | 4.960 | 5.020 | 4.888 | 4.950 | 52,682 | -0.03(-0.60%) |
Dec 20, 2012 | 4.980 | 5.010 | 4.930 | 4.980 | 36,832 | +0.05(+1.01%) |
Dec 19, 2012 | 4.980 | 5.020 | 4.930 | 4.930 | 6,170 | -0.06(-1.20%) |
Dec 18, 2012 | 4.910 | 4.990 | 4.890 | 4.990 | 26,138 | +0.15(+3.06%) |
Dec 17, 2012 | 4.820 | 4.888 | 4.820 | 4.842 | 20,058 | +0.02(+0.46%) |
Dec 14, 2012 | 4.790 | 4.820 | 4.790 | 4.820 | 1,250 | +0.04(+0.84%) |
Dec 13, 2012 | 4.810 | 4.820 | 4.780 | 4.780 | 5,599 | -0.04(-0.83%) |
Dec 12, 2012 | 4.840 | 4.840 | 4.810 | 4.820 | 16,553 | -5.44(-53.02%) |
Dec 12, 2012 | 10.26 | 10.26 | 10.21 | 10.26 | 0 | +5.51(+116.00%) |
Dec 11, 2012 | 4.770 | 4.800 | 4.750 | 4.750 | 22,275 | -5.46(-53.48%) |
Dec 11, 2012 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | +5.52(+117.70%) |
Dec 10, 2012 | 4.650 | 4.750 | 4.650 | 4.690 | 5,616 | -5.44(-53.70%) |
Dec 10, 2012 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | +5.42(+115.07%) |
Dec 07, 2012 | 4.810 | 4.810 | 4.670 | 4.710 | 14,682 | -0.14(-2.89%) |
Dec 06, 2012 | 4.810 | 4.850 | 4.810 | 4.850 | 10,988 | +0.07(+1.46%) |
Dec 05, 2012 | 4.750 | 4.790 | 4.710 | 4.780 | 36,790 | +0.15(+3.24%) |
Dec 04, 2012 | 4.670 | 4.670 | 4.630 | 4.630 | 49,092 | -0.12(-2.53%) |
Nov 30, 2012 | 4.710 | 4.860 | 4.710 | 4.750 | 71,030 | +0.09(+1.93%) |
Nov 29, 2012 | 4.640 | 4.660 | 4.640 | 4.660 | 18,762 | -0.01(-0.21%) |
Nov 28, 2012 | 4.530 | 4.670 | 4.520 | 4.670 | 38,839 | +0.11(+2.41%) |
Nov 27, 2012 | 4.680 | 4.700 | 4.560 | 4.560 | 1,641 | -0.06(-1.30%) |
Nov 26, 2012 | 4.510 | 4.620 | 4.510 | 4.620 | 6,345 | +0.02(+0.43%) |
Nov 24, 2012 | 4.550 | 4.600 | 4.550 | 4.600 | 1,578 | +0.00(+0.00%) |
Nov 23, 2012 | 4.550 | 4.600 | 4.550 | 4.600 | 1,578 | +0.05(+1.10%) |
Nov 21, 2012 | 4.450 | 4.550 | 4.400 | 4.550 | 1,618 | +0.08(+1.79%) |
Nov 20, 2012 | 4.470 | 4.470 | 4.410 | 4.470 | 65,323 | +0.03(+0.68%) |
Nov 19, 2012 | 4.420 | 4.440 | 4.400 | 4.440 | 19,290 | +0.23(+5.46%) |
Nov 16, 2012 | 4.240 | 4.360 | 4.208 | 4.210 | 64,199 | -0.12(-2.77%) |
Nov 15, 2012 | 4.350 | 4.350 | 4.250 | 4.330 | 9,523 | +0.03(+0.70%) |
Nov 14, 2012 | 4.390 | 4.400 | 4.300 | 4.300 | 5,061 | -0.15(-3.37%) |
Nov 13, 2012 | 4.320 | 4.450 | 4.320 | 4.450 | 7,195 | -0.04(-0.89%) |
Nov 12, 2012 | 4.490 | 4.500 | 4.440 | 4.490 | 9,371 | -0.01(-0.22%) |
Nov 09, 2012 | 4.460 | 4.570 | 4.450 | 4.500 | 22,304 | +0.02(+0.45%) |
Nov 08, 2012 | 4.430 | 4.480 | 4.416 | 4.480 | 6,426 | +0.06(+1.36%) |
Nov 07, 2012 | 4.470 | 4.470 | 4.420 | 4.420 | 2,596 | -0.20(-4.33%) |
Nov 06, 2012 | 4.620 | 4.620 | 4.510 | 4.620 | 2,307 | +0.17(+3.82%) |
Nov 05, 2012 | 4.470 | 4.590 | 4.450 | 4.450 | 13,153 | -0.07(-1.55%) |
Nov 02, 2012 | 4.580 | 4.610 | 4.520 | 4.520 | 32,535 | +0.02(+0.44%) |
Nov 01, 2012 | 4.480 | 4.600 | 4.480 | 4.500 | 6,004 | +0.18(+4.17%) |
Oct 31, 2012 | 4.480 | 4.569 | 4.320 | 4.320 | 31,003 | -0.13(-2.92%) |
Oct 26, 2012 | 4.450 | 4.450 | 4.450 | 0 | +0.03(+0.68%) | |
Oct 25, 2012 | 4.430 | 4.430 | 4.330 | 4.420 | 8,324 | +0.02(+0.45%) |
Oct 24, 2012 | 4.450 | 4.500 | 4.400 | 4.400 | 6,278 | +0.00(+0.00%) |
Oct 23, 2012 | 4.480 | 4.480 | 4.400 | 4.400 | 9,556 | -0.33(-6.98%) |
Oct 19, 2012 | 4.740 | 4.750 | 4.650 | 4.730 | 6,467 | -0.08(-1.66%) |
Oct 18, 2012 | 4.820 | 4.880 | 4.810 | 4.810 | 4,210 | -0.07(-1.43%) |
Oct 17, 2012 | 4.800 | 4.880 | 4.800 | 4.880 | 14,692 | +0.20(+4.27%) |
Oct 16, 2012 | 4.630 | 4.710 | 4.630 | 4.680 | 18,600 | +0.10(+2.18%) |
Oct 15, 2012 | 4.650 | 4.650 | 4.500 | 4.580 | 23,215 | -0.05(-1.08%) |
Oct 12, 2012 | 4.590 | 4.630 | 4.520 | 4.630 | 6,701 | -0.10(-2.11%) |
Oct 11, 2012 | 4.670 | 4.750 | 4.670 | 4.730 | 16,855 | +0.08(+1.72%) |
Oct 10, 2012 | 4.700 | 4.720 | 4.610 | 4.650 | 10,568 | -0.08(-1.69%) |
Oct 09, 2012 | 4.760 | 4.780 | 4.730 | 4.730 | 3,246 | -0.02(-0.42%) |
Oct 08, 2012 | 4.750 | 4.750 | 4.750 | 4.750 | 1,250 | -0.08(-1.66%) |
Oct 06, 2012 | 4.870 | 4.880 | 4.780 | 4.830 | 16,695 | +0.00(+0.00%) |
Oct 05, 2012 | 4.870 | 4.880 | 4.780 | 4.830 | 16,695 | +0.15(+3.21%) |
Oct 04, 2012 | 4.680 | 4.700 | 4.680 | 4.680 | 16,642 | -0.05(-1.06%) |
Oct 03, 2012 | 4.670 | 4.730 | 4.590 | 4.730 | 7,148 | +0.05(+1.07%) |
Oct 02, 2012 | 4.730 | 4.730 | 4.680 | 4.680 | 8,000 | +0.06(+1.28%) |
Oct 01, 2012 | 4.620 | 4.730 | 4.620 | 4.621 | 6,533 | +0.03(+0.68%) |
Sep 28, 2012 | 4.630 | 4.720 | 4.590 | 4.590 | 2,995 | -0.17(-3.57%) |
Sep 27, 2012 | 4.600 | 4.760 | 4.590 | 4.760 | 16,818 | +0.21(+4.62%) |
Sep 26, 2012 | 4.580 | 4.700 | 4.550 | 4.550 | 9,954 | -0.12(-2.57%) |
Sep 25, 2012 | 4.800 | 4.900 | 4.670 | 4.670 | 14,697 | -0.13(-2.71%) |
Sep 24, 2012 | 4.824 | 4.850 | 4.720 | 4.800 | 3,164 | -0.12(-2.44%) |
Sep 21, 2012 | 4.980 | 4.980 | 4.860 | 4.920 | 8,062 | +0.10(+2.07%) |
Sep 20, 2012 | 4.930 | 4.940 | 4.820 | 4.820 | 13,650 | -0.14(-2.82%) |
Sep 19, 2012 | 4.946 | 5.000 | 4.940 | 4.960 | 72,801 | +0.05(+1.06%) |
Sep 18, 2012 | 4.940 | 5.000 | 4.908 | 4.908 | 15,820 | -0.04(-0.85%) |
Sep 17, 2012 | 5.000 | 5.040 | 4.950 | 4.950 | 14,896 | +0.01(+0.20%) |
Sep 14, 2012 | 5.000 | 5.030 | 4.890 | 4.940 | 80,697 | +0.24(+5.11%) |
Sep 13, 2012 | 4.656 | 4.788 | 4.656 | 4.700 | 5,177 | +0.08(+1.73%) |
Sep 12, 2012 | 4.670 | 4.710 | 4.620 | 4.620 | 43,864 | -0.04(-0.86%) |
Sep 11, 2012 | 4.600 | 4.670 | 4.600 | 4.660 | 1,981 | -0.01(-0.21%) |
Sep 10, 2012 | 4.640 | 4.670 | 4.590 | 4.670 | 74,806 | +0.12(+2.64%) |
Sep 07, 2012 | 4.510 | 4.550 | 4.470 | 4.550 | 81,908 | +0.25(+5.81%) |
Sep 06, 2012 | 4.240 | 4.320 | 4.240 | 4.300 | 15,705 | +0.17(+4.12%) |
Sep 05, 2012 | 4.210 | 4.210 | 4.090 | 4.130 | 3,765 | -0.10(-2.36%) |
Sep 04, 2012 | 4.210 | 4.270 | 4.150 | 4.230 | 2,924 | +0.05(+1.20%) |
Aug 31, 2012 | 4.200 | 4.252 | 4.180 | 4.180 | 15,793 | -0.01(-0.24%) |
Aug 30, 2012 | 4.190 | 4.200 | 4.100 | 4.190 | 5,936 | -0.10(-2.33%) |
Aug 29, 2012 | 4.250 | 4.290 | 4.230 | 4.290 | 15,906 | -0.06(-1.38%) |
Aug 27, 2012 | 4.280 | 4.350 | 4.280 | 4.350 | 689 | +0.09(+2.11%) |
Aug 24, 2012 | 4.260 | 4.260 | 4.260 | 4.260 | 218 | -0.21(-4.70%) |
Aug 23, 2012 | 4.350 | 4.470 | 4.320 | 4.470 | 13,555 | +0.12(+2.76%) |
Aug 22, 2012 | 4.270 | 4.350 | 4.260 | 4.350 | 8,543 | +0.11(+2.59%) |
Aug 21, 2012 | 4.330 | 4.380 | 4.240 | 4.240 | 8,963 | +0.00(+0.00%) |
Aug 20, 2012 | 4.201 | 4.240 | 4.170 | 4.240 | 4,881 | +0.02(+0.47%) |
Aug 17, 2012 | 4.220 | 4.340 | 4.220 | 4.220 | 1,056 | -0.02(-0.47%) |
Aug 16, 2012 | 4.180 | 4.240 | 4.160 | 4.240 | 6,291 | +0.04(+0.95%) |
Aug 15, 2012 | 4.259 | 4.259 | 4.140 | 4.200 | 4,284 | +0.05(+1.20%) |
Aug 14, 2012 | 4.180 | 4.250 | 4.150 | 4.150 | 4,809 | +0.00(+0.00%) |
Aug 13, 2012 | 4.210 | 4.310 | 4.150 | 4.150 | 1,820 | -0.15(-3.49%) |
Aug 11, 2012 | 4.230 | 4.370 | 4.230 | 4.300 | 112,337 | +0.00(+0.00%) |
Aug 10, 2012 | 4.230 | 4.370 | 4.230 | 4.300 | 112,337 | +0.04(+0.94%) |
Aug 09, 2012 | 4.230 | 4.350 | 4.230 | 4.260 | 18,115 | -0.09(-2.07%) |
Aug 08, 2012 | 4.340 | 4.350 | 4.300 | 4.350 | 17,387 | +0.03(+0.69%) |
Aug 07, 2012 | 4.380 | 4.400 | 4.320 | 4.320 | 17,973 | +0.12(+2.86%) |
Aug 06, 2012 | 4.180 | 4.220 | 4.120 | 4.200 | 25,065 | +0.05(+1.20%) |
Aug 03, 2012 | 4.050 | 4.150 | 4.050 | 4.150 | 95,358 | +0.29(+7.51%) |
Aug 02, 2012 | 3.940 | 4.030 | 3.860 | 3.860 | 6,089 | -0.21(-5.16%) |
Aug 01, 2012 | 4.100 | 4.190 | 4.040 | 4.070 | 9,830 | +0.05(+1.24%) |
Jul 31, 2012 | 4.050 | 4.100 | 3.990 | 4.020 | 37,714 | -0.03(-0.74%) |
Jul 30, 2012 | 3.950 | 4.050 | 3.950 | 4.050 | 4,038 | -0.01(-0.25%) |
Jul 27, 2012 | 3.930 | 4.060 | 3.930 | 4.060 | 28,633 | +0.21(+5.45%) |
Jul 26, 2012 | 3.880 | 3.910 | 3.840 | 3.850 | 63,388 | +0.03(+0.79%) |
Jul 25, 2012 | 3.840 | 3.900 | 3.760 | 3.820 | 37,128 | -0.13(-3.29%) |
Jul 24, 2012 | 4.110 | 4.120 | 3.940 | 3.950 | 94,836 | -0.25(-6.04%) |
Jul 23, 2012 | 4.240 | 4.250 | 4.110 | 4.204 | 18,433 | -0.11(-2.46%) |
Jul 20, 2012 | 4.350 | 4.350 | 4.250 | 4.310 | 3,845 | -0.10(-2.27%) |
Jul 19, 2012 | 4.310 | 4.410 | 4.310 | 4.410 | 11,377 | +0.16(+3.76%) |
Jul 18, 2012 | 4.200 | 4.280 | 4.150 | 4.250 | 4,491 | +0.10(+2.41%) |
Jul 17, 2012 | 4.290 | 4.290 | 4.140 | 4.150 | 7,637 | -0.12(-2.81%) |
Jul 16, 2012 | 4.190 | 4.270 | 4.190 | 4.270 | 12,897 | +0.09(+2.15%) |
Jul 14, 2012 | 4.290 | 4.290 | 4.180 | 4.180 | 6,974 | +0.00(+0.00%) |
Jul 13, 2012 | 4.290 | 4.290 | 4.180 | 4.180 | 6,974 | +0.06(+1.46%) |
Jul 12, 2012 | 4.140 | 4.190 | 4.080 | 4.120 | 17,085 | -0.04(-0.91%) |
Jul 11, 2012 | 4.150 | 4.230 | 4.140 | 4.158 | 10,426 | -0.08(-1.93%) |
Jul 10, 2012 | 4.228 | 4.289 | 4.150 | 4.240 | 25,816 | +0.06(+1.44%) |
Jul 09, 2012 | 4.120 | 4.180 | 4.120 | 4.180 | 2,939 | +0.02(+0.48%) |
Jul 06, 2012 | 4.260 | 4.260 | 4.150 | 4.160 | 5,240 | -0.11(-2.58%) |
Jul 05, 2012 | 4.310 | 4.340 | 4.260 | 4.270 | 12,785 | -0.20(-4.47%) |
Jul 03, 2012 | 4.480 | 4.560 | 4.420 | 4.470 | 10,320 | -0.03(-0.67%) |
Jul 02, 2012 | 4.410 | 4.500 | 4.410 | 4.500 | 19,425 | -0.02(-0.44%) |
Jun 29, 2012 | 4.500 | 4.520 | 4.440 | 4.520 | 72,252 | +0.28(+6.60%) |
Jun 28, 2012 | 4.210 | 4.250 | 4.190 | 4.240 | 7,222 | -0.10(-2.30%) |
Jun 27, 2012 | 4.240 | 4.340 | 4.240 | 4.340 | 28,623 | +0.02(+0.46%) |
Jun 26, 2012 | 4.250 | 4.330 | 4.200 | 4.320 | 81,636 | +0.02(+0.47%) |
Jun 25, 2012 | 4.300 | 4.360 | 4.272 | 4.300 | 3,952 | -0.16(-3.59%) |
Jun 22, 2012 | 4.440 | 4.480 | 4.400 | 4.460 | 21,804 | -0.04(-0.89%) |
Jun 21, 2012 | 4.590 | 4.590 | 4.420 | 4.500 | 5,636 | -0.26(-5.46%) |
Jun 20, 2012 | 4.708 | 4.770 | 4.680 | 4.760 | 15,128 | +0.11(+2.37%) |
Jun 19, 2012 | 4.510 | 4.700 | 4.510 | 4.650 | 72,999 | +0.10(+2.20%) |
Jun 18, 2012 | 4.470 | 4.550 | 4.470 | 4.550 | 14,654 | +0.00(+0.00%) |
Jun 15, 2012 | 4.440 | 4.580 | 4.440 | 4.550 | 18,053 | +0.19(+4.36%) |
Jun 14, 2012 | 4.320 | 4.360 | 4.280 | 4.360 | 27,289 | -0.02(-0.46%) |
Jun 13, 2012 | 4.330 | 4.420 | 4.330 | 4.380 | 21,523 | +0.06(+1.39%) |
Jun 12, 2012 | 4.240 | 4.330 | 4.220 | 4.320 | 65,342 | +0.10(+2.37%) |
Jun 11, 2012 | 4.330 | 4.330 | 4.180 | 4.220 | 5,072 | -0.11(-2.54%) |
Jun 08, 2012 | 4.270 | 4.330 | 4.270 | 4.330 | 10,565 | -0.01(-0.23%) |
Jun 07, 2012 | 4.450 | 4.450 | 4.340 | 4.340 | 6,785 | +0.10(+2.36%) |
Jun 06, 2012 | 4.200 | 4.270 | 4.200 | 4.240 | 21,386 | +0.10(+2.42%) |
Jun 05, 2012 | 4.090 | 4.140 | 4.060 | 4.140 | 2,571 | +0.10(+2.48%) |
Jun 04, 2012 | 4.060 | 4.060 | 4.000 | 4.040 | 3,293 | -0.02(-0.49%) |
Jun 01, 2012 | 4.100 | 4.120 | 4.060 | 4.060 | 33,165 | -0.10(-2.40%) |
May 31, 2012 | 4.180 | 4.180 | 4.080 | 4.160 | 96,758 | +0.01(+0.24%) |
May 30, 2012 | 4.240 | 4.240 | 4.150 | 4.150 | 61,157 | -0.21(-4.82%) |
May 29, 2012 | 4.350 | 4.390 | 4.270 | 4.360 | 19,122 | +0.11(+2.59%) |
May 25, 2012 | 4.210 | 4.250 | 4.210 | 4.250 | 12,187 | +0.01(+0.24%) |
May 24, 2012 | 4.240 | 4.250 | 4.200 | 4.240 | 18,748 | -0.15(-3.42%) |
May 23, 2012 | 4.380 | 4.390 | 4.270 | 4.390 | 24,981 | -0.02(-0.45%) |
May 22, 2012 | 4.530 | 4.550 | 4.400 | 4.410 | 77,205 | +0.03(+0.68%) |
May 21, 2012 | 4.220 | 4.380 | 4.220 | 4.380 | 39,763 | +0.22(+5.29%) |
May 18, 2012 | 4.236 | 4.236 | 4.140 | 4.160 | 4,395 | +0.05(+1.22%) |
May 17, 2012 | 4.190 | 4.190 | 4.110 | 4.110 | 16,692 | -0.09(-2.05%) |
May 16, 2012 | 4.240 | 4.240 | 4.180 | 4.196 | 16,814 | +0.05(+1.11%) |
May 15, 2012 | 4.280 | 4.300 | 4.150 | 4.150 | 38,492 | -0.19(-4.38%) |
May 14, 2012 | 4.330 | 4.380 | 4.330 | 4.340 | 43,535 | -0.15(-3.34%) |
May 11, 2012 | 4.340 | 4.590 | 4.340 | 4.490 | 33,387 | +0.09(+2.05%) |
May 10, 2012 | 4.400 | 4.450 | 4.360 | 4.400 | 7,791 | +0.09(+2.09%) |
May 09, 2012 | 4.240 | 4.380 | 4.190 | 4.310 | 15,011 | -0.14(-3.15%) |
May 08, 2012 | 4.460 | 4.670 | 4.400 | 4.450 | 66,216 | -0.20(-4.30%) |
May 07, 2012 | 4.530 | 4.650 | 4.530 | 4.650 | 8,033 | +0.11(+2.42%) |
May 04, 2012 | 4.620 | 4.620 | 4.540 | 4.540 | 10,920 | -0.11(-2.37%) |
May 03, 2012 | 4.690 | 4.710 | 4.650 | 4.650 | 3,529 | -0.03(-0.56%) |
May 02, 2012 | 4.790 | 4.790 | 4.648 | 4.676 | 21,600 | -0.17(-3.59%) |