Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.111 | 4.111 | 4.037 | 4.097 | 0 | +0.00(+0.12%) |
Apr 29, 2013 | 4.150 | 4.189 | 4.082 | 4.092 | 1,417,977 | +0.01(+0.24%) |
Apr 26, 2013 | 4.111 | 4.102 | 3.734 | 4.082 | 3,567,922 | +0.35(+9.33%) |
Apr 25, 2013 | 3.676 | 3.802 | 3.676 | 3.734 | 1,740,050 | +0.08(+2.12%) |
Apr 24, 2013 | 3.628 | 3.676 | 3.628 | 3.657 | 548,744 | +0.04(+1.07%) |
Apr 23, 2013 | 3.589 | 3.657 | 3.569 | 3.618 | 1,175,033 | +0.08(+2.19%) |
Apr 22, 2013 | 3.540 | 3.579 | 3.453 | 3.540 | 505,448 | -0.00(-0.14%) |
Apr 19, 2013 | 3.473 | 3.569 | 3.434 | 3.545 | 783,515 | +0.06(+1.81%) |
Apr 18, 2013 | 3.502 | 3.560 | 3.434 | 3.482 | 1,251,610 | -0.03(-0.83%) |
Apr 17, 2013 | 3.608 | 3.666 | 3.473 | 3.511 | 1,262,295 | -0.14(-3.71%) |
Apr 16, 2013 | 3.676 | 3.695 | 3.608 | 3.647 | 698,957 | +0.02(+0.53%) |
Apr 15, 2013 | 3.753 | 3.802 | 3.569 | 3.628 | 1,357,491 | -0.15(-3.85%) |
Apr 12, 2013 | 3.792 | 3.811 | 3.753 | 3.773 | 1,344,086 | -0.03(-0.76%) |
Apr 11, 2013 | 3.773 | 3.860 | 3.763 | 3.802 | 651,749 | +0.02(+0.51%) |
Apr 10, 2013 | 3.627 | 3.792 | 3.623 | 3.782 | 803,431 | +0.13(+3.44%) |
Apr 09, 2013 | 3.763 | 3.811 | 3.647 | 3.657 | 894,164 | -0.11(-2.83%) |
Apr 08, 2013 | 3.695 | 3.763 | 3.618 | 3.763 | 782,900 | +0.07(+1.83%) |
Apr 05, 2013 | 3.569 | 3.715 | 3.569 | 3.695 | 603,677 | +0.02(+0.53%) |
Apr 04, 2013 | 3.676 | 3.695 | 3.560 | 3.676 | 1,321,569 | +0.00(+0.00%) |
Apr 03, 2013 | 3.753 | 3.787 | 3.676 | 3.676 | 585,521 | -0.08(-2.06%) |
Apr 02, 2013 | 3.782 | 3.816 | 3.715 | 3.753 | 847,823 | -0.02(-0.51%) |
Apr 01, 2013 | 3.879 | 3.889 | 3.744 | 3.773 | 1,219,838 | -0.10(-2.50%) |
Mar 28, 2013 | 3.889 | 3.889 | 3.782 | 3.869 | 1,073,927 | +0.00(+0.00%) |
Mar 27, 2013 | 3.889 | 3.889 | 3.840 | 3.869 | 467,433 | -0.06(-1.48%) |
Mar 26, 2013 | 3.937 | 3.966 | 3.908 | 3.927 | 346,097 | +0.00(+0.00%) |
Mar 25, 2013 | 3.966 | 4.005 | 3.918 | 3.927 | 362,609 | -0.05(-1.22%) |
Mar 22, 2013 | 4.014 | 4.014 | 3.918 | 3.976 | 831,283 | -0.03(-0.72%) |
Mar 21, 2013 | 3.947 | 4.043 | 3.947 | 4.005 | 772,161 | +0.01(+0.24%) |
Mar 20, 2013 | 3.908 | 4.005 | 3.889 | 3.995 | 1,121,724 | +0.11(+2.74%) |
Mar 19, 2013 | 3.927 | 3.927 | 3.860 | 3.889 | 800,500 | -0.04(-0.99%) |
Mar 18, 2013 | 3.956 | 3.976 | 3.903 | 3.927 | 654,205 | -0.11(-2.64%) |
Mar 15, 2013 | 4.063 | 4.092 | 3.990 | 4.034 | 976,575 | -0.05(-1.18%) |
Mar 14, 2013 | 4.043 | 4.102 | 4.043 | 4.082 | 709,434 | +0.06(+1.44%) |
Mar 13, 2013 | 4.024 | 4.063 | 3.985 | 4.024 | 449,372 | +0.00(+0.00%) |
Mar 12, 2013 | 4.063 | 4.092 | 4.014 | 4.024 | 643,345 | -0.06(-1.42%) |
Mar 11, 2013 | 4.063 | 4.111 | 4.024 | 4.082 | 435,445 | +0.01(+0.24%) |
Mar 08, 2013 | 4.111 | 4.145 | 4.039 | 4.072 | 624,287 | +0.01(+0.24%) |
Mar 07, 2013 | 4.024 | 4.072 | 4.005 | 4.063 | 1,386,074 | +0.05(+1.20%) |
Mar 06, 2013 | 3.985 | 4.063 | 3.976 | 4.014 | 1,314,693 | +0.05(+1.22%) |
Mar 05, 2013 | 3.869 | 3.995 | 3.869 | 3.966 | 1,559,756 | +0.11(+2.76%) |
Mar 04, 2013 | 3.927 | 3.937 | 3.811 | 3.860 | 1,914,498 | -0.07(-1.72%) |
Mar 01, 2013 | 3.908 | 3.947 | 3.821 | 3.927 | 1,403,705 | +0.00(+0.00%) |
Feb 28, 2013 | 3.966 | 4.014 | 3.898 | 3.927 | 1,227,459 | -0.04(-0.98%) |
Feb 27, 2013 | 4.053 | 4.082 | 3.966 | 3.966 | 3,149,052 | -0.09(-2.15%) |
Feb 26, 2013 | 4.063 | 4.179 | 3.995 | 4.053 | 1,668,510 | +0.02(+0.48%) |
Feb 25, 2013 | 4.276 | 4.276 | 4.014 | 4.034 | 2,093,387 | -0.21(-5.01%) |
Feb 22, 2013 | 4.285 | 4.314 | 4.140 | 4.247 | 401,829 | +0.00(+0.00%) |
Feb 21, 2013 | 4.440 | 4.440 | 4.111 | 4.247 | 1,243,679 | -0.22(-4.98%) |
Feb 20, 2013 | 4.634 | 4.682 | 4.450 | 4.469 | 528,350 | -0.17(-3.75%) |
Feb 19, 2013 | 4.711 | 4.750 | 4.614 | 4.643 | 441,259 | -0.06(-1.23%) |
Feb 15, 2013 | 4.827 | 4.842 | 4.692 | 4.701 | 536,253 | -0.09(-1.82%) |
Feb 14, 2013 | 4.788 | 4.875 | 4.498 | 4.788 | 1,556,070 | -0.04(-0.80%) |
Feb 13, 2013 | 4.672 | 4.846 | 4.643 | 4.827 | 1,028,278 | +0.15(+3.31%) |
Feb 12, 2013 | 4.537 | 4.692 | 4.527 | 4.672 | 363,372 | +0.15(+3.43%) |
Feb 11, 2013 | 4.498 | 4.527 | 4.459 | 4.517 | 441,158 | +0.00(+0.00%) |
Feb 08, 2013 | 4.488 | 4.595 | 4.364 | 4.517 | 420,403 | +0.00(+0.00%) |
Feb 07, 2013 | 4.546 | 4.566 | 4.469 | 4.517 | 258,283 | -0.01(-0.21%) |
Feb 06, 2013 | 4.546 | 4.566 | 4.498 | 4.527 | 278,479 | +0.03(+0.65%) |
Feb 04, 2013 | 4.643 | 4.692 | 4.488 | 4.498 | 548,706 | -0.18(-3.93%) |
Feb 01, 2013 | 4.479 | 4.701 | 4.479 | 4.682 | 650,927 | +0.20(+4.54%) |
Jan 31, 2013 | 4.421 | 4.484 | 4.343 | 4.479 | 678,808 | +0.07(+1.54%) |
Jan 30, 2013 | 4.517 | 4.595 | 4.392 | 4.411 | 650,574 | -0.13(-2.77%) |
Jan 29, 2013 | 4.575 | 4.605 | 4.527 | 4.537 | 419,742 | -0.06(-1.26%) |
Jan 28, 2013 | 4.624 | 4.721 | 4.561 | 4.595 | 527,946 | -0.03(-0.63%) |
Jan 25, 2013 | 4.634 | 4.788 | 4.595 | 4.624 | 898,116 | +0.01(+0.21%) |
Jan 24, 2013 | 4.488 | 4.634 | 4.469 | 4.614 | 1,058,228 | +0.12(+2.58%) |
Jan 23, 2013 | 4.382 | 4.517 | 4.363 | 4.498 | 707,936 | +0.08(+1.75%) |
Jan 22, 2013 | 4.459 | 4.479 | 4.338 | 4.421 | 679,893 | -0.03(-0.65%) |
Jan 18, 2013 | 4.527 | 4.643 | 4.440 | 4.450 | 995,275 | -0.10(-2.13%) |
Jan 17, 2013 | 4.508 | 4.546 | 4.488 | 4.546 | 352,248 | +0.05(+1.08%) |
Jan 16, 2013 | 4.479 | 4.537 | 4.469 | 4.498 | 430,779 | +0.00(+0.00%) |
Jan 15, 2013 | 4.469 | 4.513 | 4.459 | 4.498 | 607,243 | -0.02(-0.43%) |
Jan 14, 2013 | 4.508 | 4.542 | 4.431 | 4.517 | 786,096 | -0.02(-0.43%) |
Jan 11, 2013 | 4.546 | 4.565 | 4.411 | 4.537 | 423,323 | +0.03(+0.64%) |
Jan 10, 2013 | 4.440 | 4.546 | 4.430 | 4.508 | 451,853 | +0.08(+1.75%) |
Jan 09, 2013 | 4.450 | 4.517 | 4.387 | 4.430 | 370,521 | +0.02(+0.44%) |
Jan 08, 2013 | 4.556 | 4.638 | 4.392 | 4.411 | 872,870 | -0.14(-2.98%) |
Jan 07, 2013 | 4.508 | 4.624 | 4.450 | 4.546 | 926,749 | -0.00(-0.01%) |
Jan 04, 2013 | 4.324 | 4.614 | 4.271 | 4.547 | 1,182,524 | +0.25(+5.87%) |
Jan 03, 2013 | 4.295 | 4.324 | 4.227 | 4.295 | 1,119,288 | +0.00(+0.00%) |
Jan 02, 2013 | 4.227 | 4.324 | 4.102 | 4.295 | 710,685 | +0.19(+4.72%) |
Dec 31, 2012 | 3.947 | 4.102 | 3.937 | 4.102 | 450,962 | +0.14(+3.41%) |
Dec 28, 2012 | 3.956 | 4.014 | 3.927 | 3.966 | 291,266 | -0.03(-0.73%) |
Dec 27, 2012 | 4.005 | 4.053 | 3.869 | 3.995 | 542,328 | +0.00(+0.00%) |
Dec 26, 2012 | 4.053 | 4.121 | 3.985 | 3.995 | 600,441 | -0.06(-1.43%) |
Dec 24, 2012 | 4.131 | 4.266 | 4.024 | 4.053 | 169,349 | -0.09(-2.10%) |
Dec 21, 2012 | 4.208 | 4.208 | 4.014 | 4.140 | 1,082,709 | -0.09(-2.07%) |
Dec 20, 2012 | 4.237 | 4.276 | 4.208 | 4.228 | 566,392 | -0.01(-0.22%) |
Dec 19, 2012 | 4.150 | 4.247 | 4.150 | 4.237 | 1,133,029 | +0.08(+1.86%) |
Dec 18, 2012 | 3.976 | 4.160 | 3.976 | 4.160 | 383,076 | +0.18(+4.62%) |
Dec 17, 2012 | 4.053 | 4.120 | 3.947 | 3.976 | 534,264 | -0.06(-1.44%) |
Dec 14, 2012 | 4.053 | 4.111 | 4.014 | 4.034 | 259,047 | -0.03(-0.71%) |
Dec 13, 2012 | 4.102 | 4.131 | 4.024 | 4.063 | 343,423 | -0.05(-1.18%) |
Dec 12, 2012 | 4.140 | 4.179 | 4.102 | 4.111 | 354,935 | +0.00(+0.00%) |
Dec 11, 2012 | 4.198 | 4.227 | 4.102 | 4.111 | 772,001 | -0.07(-1.62%) |
Dec 10, 2012 | 4.160 | 4.208 | 4.121 | 4.179 | 310,944 | +0.03(+0.70%) |
Dec 07, 2012 | 4.227 | 4.227 | 4.082 | 4.150 | 522,320 | -0.07(-1.61%) |
Dec 06, 2012 | 4.150 | 4.247 | 4.135 | 4.218 | 452,460 | +0.00(+0.00%) |
Dec 05, 2012 | 4.227 | 4.247 | 4.111 | 4.218 | 310,407 | +0.04(+0.93%) |
Dec 04, 2012 | 4.179 | 4.256 | 4.155 | 4.179 | 627,726 | +0.09(+2.13%) |
Nov 30, 2012 | 4.014 | 4.111 | 3.985 | 4.092 | 1,180,811 | +0.10(+2.42%) |
Nov 29, 2012 | 3.947 | 4.024 | 3.918 | 3.995 | 542,898 | +0.09(+2.23%) |
Nov 28, 2012 | 3.927 | 3.956 | 3.821 | 3.908 | 695,753 | -0.05(-1.22%) |
Nov 27, 2012 | 3.956 | 4.102 | 3.937 | 3.956 | 581,769 | -0.02(-0.61%) |
Nov 26, 2012 | 3.976 | 4.072 | 3.956 | 3.981 | 391,612 | +0.00(+0.12%) |
Nov 23, 2012 | 3.918 | 4.014 | 3.889 | 3.976 | 208,512 | +0.09(+2.24%) |
Nov 21, 2012 | 3.773 | 3.898 | 3.773 | 3.889 | 405,957 | +0.12(+3.08%) |
Nov 20, 2012 | 3.744 | 3.782 | 3.657 | 3.773 | 979,532 | +0.07(+1.83%) |
Nov 19, 2012 | 3.715 | 3.831 | 3.666 | 3.705 | 933,241 | +0.02(+0.53%) |
Nov 16, 2012 | 3.753 | 3.753 | 3.531 | 3.686 | 1,321,322 | -0.10(-2.56%) |
Nov 15, 2012 | 3.831 | 3.918 | 3.753 | 3.782 | 621,700 | -0.06(-1.64%) |
Nov 14, 2012 | 3.927 | 3.947 | 3.831 | 3.845 | 493,575 | -0.08(-2.09%) |
Nov 13, 2012 | 3.966 | 3.985 | 3.918 | 3.927 | 250,098 | -0.06(-1.46%) |
Nov 12, 2012 | 4.024 | 4.024 | 3.918 | 3.985 | 309,542 | -0.01(-0.24%) |
Nov 09, 2012 | 3.966 | 4.131 | 3.966 | 3.995 | 343,613 | +0.02(+0.49%) |
Nov 08, 2012 | 4.053 | 4.077 | 3.976 | 3.976 | 491,713 | -0.09(-2.14%) |
Nov 07, 2012 | 4.218 | 4.218 | 4.043 | 4.063 | 488,773 | -0.21(-4.98%) |
Nov 06, 2012 | 4.227 | 4.305 | 4.184 | 4.276 | 426,868 | +0.09(+2.08%) |
Nov 05, 2012 | 4.179 | 4.247 | 4.111 | 4.189 | 529,246 | -0.01(-0.23%) |
Nov 02, 2012 | 4.276 | 4.305 | 4.179 | 4.198 | 407,291 | -0.09(-2.03%) |
Nov 01, 2012 | 4.179 | 4.343 | 4.131 | 4.285 | 850,387 | +0.11(+2.55%) |
Oct 31, 2012 | 3.966 | 4.179 | 3.956 | 4.179 | 699,786 | +0.26(+6.67%) |
Oct 26, 2012 | 3.995 | 3.918 | 3.918 | 3.918 | 2,237,898 | -0.10(-2.41%) |
Oct 25, 2012 | 4.150 | 4.189 | 4.005 | 4.014 | 417,871 | -0.11(-2.58%) |
Oct 24, 2012 | 4.121 | 4.140 | 4.072 | 4.121 | 321,107 | +0.02(+0.47%) |
Oct 23, 2012 | 4.063 | 4.121 | 4.014 | 4.102 | 628,474 | -0.02(-0.47%) |
Oct 19, 2012 | 4.208 | 4.208 | 4.063 | 4.121 | 741,941 | -0.13(-2.96%) |
Oct 18, 2012 | 4.276 | 4.305 | 4.189 | 4.247 | 398,639 | +0.00(+0.00%) |
Oct 17, 2012 | 4.295 | 4.353 | 4.227 | 4.247 | 361,677 | -0.05(-1.13%) |
Oct 16, 2012 | 4.131 | 4.295 | 4.131 | 4.295 | 399,262 | +0.19(+4.72%) |
Oct 15, 2012 | 4.082 | 4.111 | 4.014 | 4.102 | 322,353 | +0.03(+0.71%) |
Oct 12, 2012 | 4.140 | 4.140 | 4.063 | 4.072 | 246,868 | -0.06(-1.41%) |
Oct 11, 2012 | 4.169 | 4.198 | 4.121 | 4.131 | 355,298 | -0.01(-0.23%) |
Oct 10, 2012 | 4.208 | 4.305 | 4.102 | 4.140 | 625,916 | -0.08(-1.83%) |
Oct 09, 2012 | 4.266 | 4.305 | 4.179 | 4.218 | 465,061 | -0.06(-1.36%) |
Oct 08, 2012 | 4.256 | 4.295 | 4.227 | 4.276 | 304,617 | -0.02(-0.45%) |
Oct 05, 2012 | 4.353 | 4.430 | 4.285 | 4.295 | 240,774 | -0.04(-0.89%) |
Oct 04, 2012 | 4.353 | 4.386 | 4.285 | 4.334 | 337,110 | -0.02(-0.44%) |
Oct 03, 2012 | 4.392 | 4.450 | 4.343 | 4.353 | 304,655 | -0.04(-0.88%) |
Oct 02, 2012 | 4.285 | 4.450 | 4.285 | 4.392 | 719,529 | +0.12(+2.71%) |
Oct 01, 2012 | 4.266 | 4.334 | 4.227 | 4.276 | 965,366 | +0.00(+0.11%) |
Sep 28, 2012 | 4.276 | 4.334 | 4.227 | 4.271 | 665,198 | -0.04(-1.01%) |
Sep 27, 2012 | 4.324 | 4.363 | 4.218 | 4.314 | 512,820 | +0.00(+0.00%) |
Sep 26, 2012 | 4.324 | 4.324 | 4.227 | 4.314 | 688,246 | -0.02(-0.44%) |
Sep 25, 2012 | 4.401 | 4.450 | 4.305 | 4.333 | 875,013 | -0.04(-0.89%) |
Sep 24, 2012 | 4.372 | 4.479 | 4.353 | 4.372 | 476,130 | -0.02(-0.44%) |
Sep 21, 2012 | 4.517 | 4.517 | 4.391 | 4.392 | 781,945 | -0.06(-1.31%) |
Sep 20, 2012 | 4.537 | 4.575 | 4.421 | 4.450 | 509,388 | -0.13(-2.75%) |
Sep 19, 2012 | 4.672 | 4.710 | 4.566 | 4.575 | 561,251 | -0.11(-2.27%) |
Sep 18, 2012 | 4.450 | 4.721 | 4.450 | 4.682 | 630,026 | +0.00(+0.00%) |
Sep 17, 2012 | 4.653 | 4.692 | 4.605 | 4.682 | 361,602 | +0.00(+0.00%) |
Sep 14, 2012 | 4.575 | 4.682 | 4.546 | 4.682 | 559,636 | +0.12(+2.54%) |
Sep 13, 2012 | 4.508 | 4.614 | 4.411 | 4.566 | 828,975 | +0.04(+0.85%) |
Sep 12, 2012 | 4.498 | 4.566 | 4.479 | 4.527 | 700,707 | +0.03(+0.65%) |
Sep 11, 2012 | 4.469 | 4.517 | 4.430 | 4.498 | 634,389 | +0.03(+0.65%) |
Sep 10, 2012 | 4.498 | 4.556 | 4.459 | 4.469 | 534,043 | -0.03(-0.65%) |
Sep 07, 2012 | 4.411 | 4.546 | 4.372 | 4.498 | 1,415,379 | +0.10(+2.20%) |
Sep 06, 2012 | 4.392 | 4.411 | 4.334 | 4.401 | 1,902,355 | +0.05(+1.11%) |
Sep 05, 2012 | 4.440 | 4.478 | 4.343 | 4.353 | 567,331 | -0.06(-1.32%) |
Sep 04, 2012 | 4.517 | 4.528 | 4.392 | 4.411 | 732,904 | -0.13(-2.77%) |
Aug 31, 2012 | 4.498 | 4.566 | 4.411 | 4.537 | 1,874,245 | +0.08(+1.74%) |
Aug 30, 2012 | 4.488 | 4.508 | 4.450 | 4.459 | 683,715 | -0.07(-1.50%) |
Aug 29, 2012 | 4.546 | 4.595 | 4.508 | 4.527 | 967,874 | +0.06(+1.30%) |
Aug 27, 2012 | 4.546 | 4.566 | 4.401 | 4.469 | 697,895 | -0.09(-1.91%) |
Aug 24, 2012 | 4.605 | 4.605 | 4.479 | 4.556 | 1,109,610 | -0.08(-1.77%) |
Aug 23, 2012 | 4.692 | 4.755 | 4.605 | 4.638 | 949,562 | -0.07(-1.54%) |
Aug 22, 2012 | 4.943 | 4.982 | 4.711 | 4.711 | 1,450,219 | -0.26(-5.25%) |
Aug 21, 2012 | 5.001 | 5.059 | 4.924 | 4.972 | 792,929 | -0.02(-0.39%) |
Aug 20, 2012 | 5.098 | 5.117 | 4.982 | 4.991 | 763,027 | -0.18(-3.55%) |
Aug 17, 2012 | 5.127 | 5.175 | 5.079 | 5.175 | 479,346 | +0.01(+0.19%) |
Aug 16, 2012 | 5.156 | 5.204 | 5.108 | 5.166 | 1,040,275 | -0.01(-0.19%) |
Aug 15, 2012 | 5.137 | 5.214 | 5.098 | 5.175 | 453,721 | +0.00(+0.00%) |
Aug 14, 2012 | 5.311 | 5.311 | 5.146 | 5.175 | 697,168 | -0.09(-1.65%) |
Aug 13, 2012 | 5.311 | 5.349 | 5.224 | 5.262 | 2,628,086 | -0.08(-1.45%) |
Aug 10, 2012 | 5.320 | 5.349 | 5.253 | 5.340 | 951,815 | -0.01(-0.18%) |
Aug 09, 2012 | 5.214 | 5.393 | 5.195 | 5.349 | 1,068,801 | +0.14(+2.60%) |
Aug 08, 2012 | 5.214 | 5.243 | 5.146 | 5.214 | 1,360,386 | -0.03(-0.55%) |
Aug 07, 2012 | 5.156 | 5.359 | 5.156 | 5.243 | 1,102,482 | +0.15(+2.85%) |
Aug 06, 2012 | 5.117 | 5.209 | 5.040 | 5.098 | 1,186,342 | -0.01(-0.19%) |
Aug 03, 2012 | 5.088 | 5.204 | 5.030 | 5.108 | 850,064 | +0.10(+1.93%) |
Aug 02, 2012 | 4.904 | 5.098 | 4.866 | 5.011 | 938,856 | +0.05(+0.97%) |
Aug 01, 2012 | 5.175 | 5.175 | 4.953 | 4.962 | 1,340,859 | -0.19(-3.75%) |
Jul 31, 2012 | 4.962 | 5.253 | 4.962 | 5.156 | 1,406,744 | +0.19(+3.90%) |
Jul 30, 2012 | 5.040 | 5.180 | 4.904 | 4.962 | 1,147,519 | -0.05(-0.97%) |
Jul 27, 2012 | 4.759 | 5.040 | 4.664 | 5.011 | 1,091,530 | +0.26(+5.50%) |
Jul 26, 2012 | 4.672 | 4.812 | 4.624 | 4.750 | 825,242 | +0.15(+3.37%) |
Jul 25, 2012 | 4.556 | 4.663 | 4.537 | 4.595 | 688,469 | +0.06(+1.28%) |
Jul 24, 2012 | 4.653 | 4.711 | 4.498 | 4.537 | 805,252 | -0.12(-2.49%) |
Jul 23, 2012 | 4.634 | 4.701 | 4.527 | 4.653 | 811,884 | -0.10(-2.04%) |
Jul 20, 2012 | 4.750 | 4.812 | 4.701 | 4.750 | 606,750 | -0.03(-0.61%) |
Jul 19, 2012 | 4.759 | 4.837 | 4.701 | 4.779 | 771,798 | +0.07(+1.44%) |
Jul 18, 2012 | 4.585 | 4.779 | 4.546 | 4.711 | 894,586 | +0.15(+3.18%) |
Jul 17, 2012 | 4.537 | 4.634 | 4.479 | 4.566 | 725,180 | +0.05(+1.07%) |
Jul 16, 2012 | 4.537 | 4.590 | 4.488 | 4.517 | 624,200 | -0.05(-1.06%) |
Jul 13, 2012 | 4.401 | 4.585 | 4.382 | 4.566 | 1,064,819 | +0.18(+4.19%) |
Jul 12, 2012 | 4.517 | 4.517 | 4.343 | 4.382 | 1,325,746 | -0.19(-4.23%) |
Jul 11, 2012 | 4.614 | 4.699 | 4.556 | 4.575 | 930,491 | -0.06(-1.25%) |
Jul 10, 2012 | 4.730 | 4.779 | 4.614 | 4.634 | 942,512 | -0.09(-1.84%) |
Jul 09, 2012 | 4.817 | 4.817 | 4.614 | 4.721 | 949,954 | -0.14(-2.79%) |
Jul 06, 2012 | 4.924 | 4.953 | 4.837 | 4.856 | 934,147 | -0.02(-0.40%) |
Jul 05, 2012 | 4.624 | 4.914 | 4.614 | 4.875 | 1,262,305 | +0.25(+5.44%) |
Jul 03, 2012 | 4.624 | 4.711 | 4.595 | 4.624 | 1,268,303 | -0.01(-0.21%) |
Jul 02, 2012 | 4.740 | 4.779 | 4.537 | 4.634 | 2,845,139 | -0.09(-1.84%) |
Jun 29, 2012 | 4.750 | 4.759 | 4.711 | 4.721 | 1,295,387 | +0.08(+1.67%) |
Jun 28, 2012 | 4.605 | 4.721 | 4.566 | 4.643 | 1,029,161 | -0.02(-0.42%) |
Jun 27, 2012 | 4.537 | 4.677 | 4.517 | 4.663 | 1,077,467 | +0.13(+2.77%) |
Jun 26, 2012 | 4.556 | 4.624 | 4.527 | 4.537 | 676,115 | -0.02(-0.42%) |
Jun 25, 2012 | 4.643 | 4.663 | 4.546 | 4.556 | 896,686 | -0.17(-3.68%) |
Jun 22, 2012 | 4.585 | 4.750 | 4.585 | 4.730 | 2,163,291 | +0.15(+3.38%) |
Jun 21, 2012 | 4.730 | 4.788 | 4.575 | 4.575 | 1,045,046 | -0.16(-3.47%) |
Jun 20, 2012 | 4.711 | 4.788 | 4.614 | 4.740 | 935,752 | +0.05(+1.03%) |
Jun 19, 2012 | 4.566 | 4.721 | 4.556 | 4.692 | 1,112,092 | +0.14(+2.97%) |
Jun 18, 2012 | 4.392 | 4.585 | 4.363 | 4.556 | 1,194,493 | +0.13(+2.84%) |
Jun 15, 2012 | 4.334 | 4.440 | 4.314 | 4.430 | 1,313,305 | +0.09(+2.00%) |
Jun 14, 2012 | 4.324 | 4.440 | 4.305 | 4.343 | 1,237,384 | +0.03(+0.67%) |
Jun 13, 2012 | 4.343 | 4.440 | 4.285 | 4.314 | 1,388,646 | -0.04(-0.89%) |
Jun 12, 2012 | 4.314 | 4.459 | 4.314 | 4.353 | 1,405,026 | +0.07(+1.58%) |
Jun 11, 2012 | 4.595 | 4.605 | 4.285 | 4.285 | 1,141,457 | -0.27(-5.94%) |
Jun 08, 2012 | 4.401 | 4.602 | 4.353 | 4.556 | 1,030,320 | +0.11(+2.39%) |
Jun 07, 2012 | 4.546 | 4.682 | 4.440 | 4.450 | 1,481,776 | -0.03(-0.65%) |
Jun 06, 2012 | 4.372 | 4.508 | 4.372 | 4.479 | 1,159,040 | +0.15(+3.58%) |
Jun 05, 2012 | 4.372 | 4.450 | 4.324 | 4.324 | 901,289 | -0.09(-1.97%) |
Jun 04, 2012 | 4.508 | 4.512 | 4.353 | 4.411 | 1,340,560 | -0.08(-1.72%) |
Jun 01, 2012 | 4.459 | 4.527 | 4.450 | 4.488 | 1,241,087 | -0.09(-1.90%) |
May 31, 2012 | 4.517 | 4.595 | 4.469 | 4.575 | 1,667,654 | +0.05(+1.07%) |
May 30, 2012 | 4.508 | 4.546 | 4.479 | 4.527 | 881,821 | -0.04(-0.85%) |
May 29, 2012 | 4.546 | 4.595 | 4.493 | 4.566 | 1,201,229 | +0.07(+1.51%) |
May 25, 2012 | 4.411 | 4.537 | 4.382 | 4.498 | 1,149,626 | +0.07(+1.53%) |
May 24, 2012 | 4.372 | 4.469 | 4.343 | 4.430 | 1,035,705 | +0.05(+1.10%) |
May 23, 2012 | 4.256 | 4.411 | 4.227 | 4.382 | 862,376 | +0.09(+2.03%) |
May 22, 2012 | 4.266 | 4.372 | 4.256 | 4.295 | 1,510,823 | +0.02(+0.45%) |
May 21, 2012 | 4.189 | 4.295 | 4.169 | 4.276 | 1,031,922 | +0.09(+2.08%) |
May 18, 2012 | 4.266 | 4.266 | 4.150 | 4.189 | 1,169,037 | -0.07(-1.59%) |
May 17, 2012 | 4.353 | 4.372 | 4.227 | 4.256 | 733,229 | -0.09(-2.00%) |
May 16, 2012 | 4.488 | 4.488 | 4.334 | 4.343 | 939,015 | -0.10(-2.18%) |
May 15, 2012 | 4.459 | 4.517 | 4.392 | 4.440 | 1,557,446 | -0.03(-0.65%) |
May 14, 2012 | 4.517 | 4.614 | 4.451 | 4.469 | 683,250 | -0.12(-2.53%) |
May 11, 2012 | 4.527 | 4.653 | 4.508 | 4.585 | 4,555,991 | +0.01(+0.21%) |
May 10, 2012 | 4.537 | 4.614 | 4.508 | 4.575 | 1,759,590 | +0.09(+1.94%) |
May 09, 2012 | 4.392 | 4.546 | 4.363 | 4.488 | 2,338,945 | +0.06(+1.31%) |
May 08, 2012 | 4.382 | 4.493 | 4.353 | 4.430 | 2,774,380 | +0.00(+0.00%) |
May 07, 2012 | 4.459 | 4.508 | 4.392 | 4.430 | 3,133,260 | -0.05(-1.08%) |
May 04, 2012 | 4.711 | 4.711 | 4.479 | 4.479 | 3,741,275 | -0.26(-5.51%) |
May 03, 2012 | 4.943 | 5.069 | 4.711 | 4.740 | 2,380,423 | -0.25(-5.04%) |
May 02, 2012 | 4.914 | 5.059 | 4.885 | 4.991 | 1,395,057 | +0.03(+0.58%) |