Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.126 | 4.143 | 4.088 | 4.117 | 0 | -0.03(-0.81%) |
Apr 29, 2013 | 4.168 | 4.168 | 4.059 | 4.151 | 19,683 | -0.02(-0.40%) |
Apr 26, 2013 | 4.189 | 4.200 | 4.138 | 4.168 | 18,874 | +0.04(+0.91%) |
Apr 25, 2013 | 4.201 | 4.214 | 4.130 | 4.130 | 40,840 | -0.05(-1.21%) |
Apr 24, 2013 | 4.176 | 4.189 | 4.130 | 4.181 | 0 | -0.01(-0.20%) |
Apr 23, 2013 | 4.151 | 4.199 | 4.151 | 4.189 | 34,293 | +0.04(+0.91%) |
Apr 22, 2013 | 4.164 | 4.193 | 4.063 | 4.151 | 24,784 | -0.00(-0.10%) |
Apr 19, 2013 | 4.214 | 4.218 | 4.155 | 4.155 | 12,578 | -0.04(-1.00%) |
Apr 18, 2013 | 4.071 | 4.268 | 4.071 | 4.197 | 20,489 | +0.10(+2.56%) |
Apr 17, 2013 | 4.143 | 4.189 | 4.067 | 4.092 | 11,636 | -0.03(-0.71%) |
Apr 16, 2013 | 4.117 | 4.143 | 4.067 | 4.122 | 5,430 | +0.03(+0.72%) |
Apr 15, 2013 | 4.071 | 4.125 | 4.046 | 4.092 | 10,949 | +0.03(+0.83%) |
Apr 12, 2013 | 4.084 | 4.088 | 4.017 | 4.059 | 12,497 | -0.03(-0.72%) |
Apr 11, 2013 | 4.080 | 4.088 | 4.051 | 4.088 | 13,522 | +0.00(+0.10%) |
Apr 10, 2013 | 4.046 | 4.109 | 4.046 | 4.084 | 27,183 | +0.05(+1.35%) |
Apr 09, 2013 | 4.063 | 4.180 | 4.013 | 4.029 | 41,458 | -0.05(-1.13%) |
Apr 08, 2013 | 4.130 | 4.231 | 4.034 | 4.076 | 27,396 | -0.03(-0.82%) |
Apr 05, 2013 | 4.113 | 4.151 | 4.109 | 4.109 | 13,866 | -0.02(-0.41%) |
Apr 04, 2013 | 4.122 | 4.164 | 4.122 | 4.126 | 9,628 | +0.00(+0.10%) |
Apr 03, 2013 | 4.155 | 4.155 | 4.122 | 4.122 | 2,179 | -0.03(-0.71%) |
Apr 02, 2013 | 4.147 | 4.189 | 4.147 | 4.151 | 12,182 | +0.03(+0.81%) |
Apr 01, 2013 | 4.134 | 4.151 | 4.109 | 4.117 | 16,873 | +0.00(+0.00%) |
Mar 28, 2013 | 4.113 | 4.159 | 4.094 | 4.117 | 18,993 | -0.00(-0.10%) |
Mar 27, 2013 | 4.172 | 4.172 | 4.088 | 4.122 | 29,344 | -0.07(-1.70%) |
Mar 26, 2013 | 4.277 | 4.277 | 4.173 | 4.193 | 14,190 | -0.07(-1.67%) |
Mar 25, 2013 | 4.268 | 4.352 | 4.193 | 4.264 | 32,423 | +0.03(+0.59%) |
Mar 22, 2013 | 4.164 | 4.289 | 4.149 | 4.239 | 72,999 | +0.05(+1.20%) |
Mar 21, 2013 | 4.205 | 4.239 | 4.136 | 4.189 | 40,821 | -0.00(-0.10%) |
Mar 20, 2013 | 4.239 | 4.239 | 4.172 | 4.193 | 57,883 | -0.04(-0.89%) |
Mar 19, 2013 | 4.260 | 4.260 | 4.143 | 4.231 | 67,788 | -0.03(-0.69%) |
Mar 18, 2013 | 4.256 | 4.273 | 4.231 | 4.260 | 38,794 | +0.03(+0.59%) |
Mar 15, 2013 | 4.428 | 4.499 | 4.235 | 4.235 | 168,763 | -0.28(-6.13%) |
Mar 14, 2013 | 4.444 | 4.513 | 4.419 | 4.512 | 27,546 | +0.05(+1.03%) |
Mar 13, 2013 | 4.457 | 4.520 | 4.432 | 4.465 | 14,252 | +0.04(+0.85%) |
Mar 12, 2013 | 4.494 | 4.494 | 4.419 | 4.428 | 13,185 | -0.07(-1.47%) |
Mar 11, 2013 | 4.477 | 4.523 | 4.444 | 4.494 | 15,577 | +0.02(+0.46%) |
Mar 08, 2013 | 4.440 | 4.473 | 4.432 | 4.473 | 25,714 | +0.01(+0.18%) |
Mar 07, 2013 | 4.428 | 4.465 | 4.419 | 4.465 | 9,173 | +0.00(+0.09%) |
Mar 06, 2013 | 4.510 | 4.523 | 4.424 | 4.461 | 35,341 | -0.06(-1.37%) |
Mar 05, 2013 | 4.428 | 4.531 | 4.428 | 4.523 | 29,958 | +0.10(+2.27%) |
Mar 04, 2013 | 4.506 | 4.506 | 4.422 | 4.422 | 22,211 | -0.06(-1.23%) |
Mar 01, 2013 | 4.436 | 4.519 | 4.415 | 4.477 | 16,725 | +0.05(+1.21%) |
Feb 28, 2013 | 4.502 | 4.502 | 4.419 | 4.424 | 8,904 | -0.05(-1.11%) |
Feb 27, 2013 | 4.440 | 4.543 | 4.432 | 4.473 | 39,781 | +0.03(+0.74%) |
Feb 26, 2013 | 4.514 | 4.531 | 4.440 | 4.440 | 8,360 | -0.04(-0.92%) |
Feb 25, 2013 | 4.539 | 4.539 | 4.473 | 4.481 | 19,005 | -0.06(-1.36%) |
Feb 22, 2013 | 4.542 | 4.543 | 4.535 | 4.543 | 8,878 | +0.02(+0.46%) |
Feb 21, 2013 | 4.543 | 4.552 | 4.514 | 4.523 | 84,901 | +0.01(+0.18%) |
Feb 20, 2013 | 4.531 | 4.564 | 4.514 | 4.514 | 14,342 | +0.02(+0.46%) |
Feb 19, 2013 | 4.498 | 4.531 | 4.494 | 4.494 | 10,134 | -0.01(-0.18%) |
Feb 15, 2013 | 4.498 | 4.552 | 4.498 | 4.502 | 10,362 | -0.02(-0.55%) |
Feb 14, 2013 | 4.523 | 4.544 | 4.523 | 4.527 | 1,733 | +0.00(+0.09%) |
Feb 13, 2013 | 4.506 | 4.560 | 4.498 | 4.523 | 24,596 | +0.00(+0.00%) |
Feb 12, 2013 | 4.498 | 4.523 | 4.498 | 4.523 | 19,949 | +0.03(+0.64%) |
Feb 11, 2013 | 4.494 | 4.512 | 4.494 | 4.494 | 35,989 | +0.03(+0.74%) |
Feb 08, 2013 | 4.481 | 4.481 | 4.452 | 4.461 | 30,513 | -0.09(-2.00%) |
Feb 07, 2013 | 4.477 | 4.585 | 4.477 | 4.552 | 7,251 | +0.03(+0.64%) |
Feb 06, 2013 | 4.514 | 4.564 | 4.477 | 4.523 | 5,830 | -0.12(-2.49%) |
Feb 04, 2013 | 4.560 | 4.647 | 4.560 | 4.638 | 27,220 | +0.07(+1.54%) |
Feb 01, 2013 | 4.582 | 4.647 | 4.568 | 4.568 | 53,535 | -0.03(-0.72%) |
Jan 31, 2013 | 4.585 | 4.601 | 4.560 | 4.601 | 3,036 | -0.01(-0.18%) |
Jan 30, 2013 | 4.626 | 4.634 | 4.585 | 4.609 | 52,995 | -0.00(-0.09%) |
Jan 29, 2013 | 4.647 | 4.647 | 4.568 | 4.614 | 20,163 | -0.03(-0.71%) |
Jan 28, 2013 | 4.560 | 4.647 | 4.560 | 4.647 | 14,514 | +0.11(+2.36%) |
Jan 25, 2013 | 4.473 | 4.564 | 4.473 | 4.539 | 28,590 | +0.01(+0.27%) |
Jan 24, 2013 | 4.552 | 4.564 | 4.481 | 4.527 | 6,534 | +0.04(+0.92%) |
Jan 23, 2013 | 4.481 | 4.564 | 4.477 | 4.486 | 11,749 | -0.03(-0.73%) |
Jan 22, 2013 | 4.506 | 4.543 | 4.448 | 4.519 | 33,074 | +0.01(+0.27%) |
Jan 18, 2013 | 4.502 | 4.539 | 4.457 | 4.506 | 44,139 | +0.04(+0.83%) |
Jan 17, 2013 | 4.444 | 4.539 | 4.440 | 4.469 | 4,958 | +0.02(+0.37%) |
Jan 16, 2013 | 4.403 | 4.535 | 4.399 | 4.452 | 15,887 | +0.02(+0.47%) |
Jan 15, 2013 | 4.403 | 4.448 | 4.399 | 4.432 | 10,297 | +0.02(+0.56%) |
Jan 14, 2013 | 4.407 | 4.465 | 4.399 | 4.407 | 10,461 | -0.06(-1.29%) |
Jan 11, 2013 | 4.461 | 4.465 | 4.461 | 4.465 | 9,684 | +0.00(+0.00%) |
Jan 10, 2013 | 4.370 | 4.556 | 4.370 | 4.465 | 33,747 | +0.12(+2.76%) |
Jan 09, 2013 | 4.378 | 4.378 | 4.300 | 4.345 | 7,747 | +0.00(+0.10%) |
Jan 08, 2013 | 4.391 | 4.391 | 4.304 | 4.341 | 18,795 | -0.08(-1.78%) |
Jan 07, 2013 | 4.329 | 4.469 | 4.329 | 4.419 | 17,340 | +0.07(+1.52%) |
Jan 04, 2013 | 4.316 | 4.395 | 4.316 | 4.353 | 8,614 | +0.03(+0.76%) |
Jan 03, 2013 | 4.457 | 4.457 | 4.304 | 4.320 | 23,463 | -0.14(-3.06%) |
Jan 02, 2013 | 4.436 | 4.457 | 4.337 | 4.457 | 34,609 | +0.16(+3.75%) |
Dec 31, 2012 | 4.279 | 4.605 | 4.275 | 4.296 | 72,037 | +0.02(+0.39%) |
Dec 28, 2012 | 4.316 | 4.329 | 4.275 | 4.279 | 9,277 | +0.00(+0.00%) |
Dec 27, 2012 | 4.337 | 4.395 | 4.271 | 4.279 | 12,621 | -0.03(-0.67%) |
Dec 26, 2012 | 4.275 | 4.366 | 4.271 | 4.308 | 40,897 | +0.00(+0.00%) |
Dec 24, 2012 | 4.304 | 4.440 | 4.159 | 4.308 | 71,955 | -0.00(-0.10%) |
Dec 21, 2012 | 4.176 | 4.415 | 4.176 | 4.312 | 151,162 | +0.11(+2.55%) |
Dec 20, 2012 | 4.122 | 4.242 | 4.085 | 4.205 | 11,652 | +0.15(+3.77%) |
Dec 19, 2012 | 4.101 | 4.188 | 4.019 | 4.052 | 103,279 | -0.08(-1.90%) |
Dec 18, 2012 | 4.139 | 4.163 | 4.114 | 4.130 | 36,733 | -0.06(-1.48%) |
Dec 17, 2012 | 4.130 | 4.279 | 4.114 | 4.192 | 54,223 | +0.04(+0.89%) |
Dec 14, 2012 | 4.176 | 4.250 | 4.139 | 4.155 | 46,192 | -0.06(-1.37%) |
Dec 13, 2012 | 4.229 | 4.304 | 4.213 | 4.213 | 25,598 | -0.06(-1.35%) |
Dec 12, 2012 | 4.283 | 4.333 | 4.213 | 4.271 | 16,078 | +0.05(+1.17%) |
Dec 11, 2012 | 4.229 | 4.246 | 4.214 | 4.221 | 13,630 | +0.00(+0.10%) |
Dec 10, 2012 | 4.217 | 4.229 | 4.157 | 4.217 | 19,482 | +0.02(+0.39%) |
Dec 07, 2012 | 4.213 | 4.266 | 4.156 | 4.201 | 42,801 | +0.01(+0.19%) |
Dec 06, 2012 | 4.197 | 4.242 | 4.168 | 4.193 | 17,759 | -0.06(-1.43%) |
Dec 05, 2012 | 4.250 | 4.266 | 4.193 | 4.254 | 27,295 | -0.01(-0.19%) |
Dec 04, 2012 | 4.205 | 4.266 | 4.172 | 4.262 | 20,060 | +0.00(+0.00%) |
Nov 30, 2012 | 4.274 | 4.274 | 4.148 | 4.262 | 24,336 | -0.02(-0.57%) |
Nov 29, 2012 | 4.380 | 4.380 | 4.286 | 4.286 | 11,545 | -0.05(-1.22%) |
Nov 28, 2012 | 4.331 | 4.404 | 4.331 | 4.339 | 5,151 | +0.01(+0.19%) |
Nov 27, 2012 | 4.217 | 4.376 | 4.213 | 4.331 | 21,496 | +0.08(+1.91%) |
Nov 26, 2012 | 4.294 | 4.408 | 4.221 | 4.250 | 7,635 | +0.07(+1.75%) |
Nov 23, 2012 | 4.221 | 4.221 | 4.176 | 4.176 | 1,608 | +0.02(+0.39%) |
Nov 21, 2012 | 4.217 | 4.286 | 4.160 | 4.160 | 3,036 | -0.02(-0.39%) |
Nov 20, 2012 | 4.213 | 4.290 | 4.172 | 4.176 | 64,662 | -0.07(-1.72%) |
Nov 19, 2012 | 4.396 | 4.400 | 4.242 | 4.250 | 13,155 | -0.13(-2.97%) |
Nov 16, 2012 | 4.441 | 4.441 | 4.150 | 4.380 | 61,480 | +0.05(+1.13%) |
Nov 15, 2012 | 4.270 | 4.412 | 4.128 | 4.331 | 74,373 | +0.07(+1.72%) |
Nov 14, 2012 | 4.315 | 4.323 | 4.189 | 4.258 | 12,390 | -0.09(-1.97%) |
Nov 13, 2012 | 4.355 | 4.502 | 4.213 | 4.343 | 75,582 | +0.01(+0.28%) |
Nov 12, 2012 | 4.311 | 4.433 | 4.311 | 4.331 | 16,347 | +0.06(+1.33%) |
Nov 09, 2012 | 4.384 | 4.416 | 4.209 | 4.274 | 62,045 | -0.11(-2.41%) |
Nov 08, 2012 | 4.522 | 4.526 | 4.331 | 4.380 | 16,362 | -0.24(-5.28%) |
Nov 07, 2012 | 4.441 | 4.624 | 4.376 | 4.624 | 19,313 | +0.11(+2.43%) |
Nov 06, 2012 | 4.445 | 4.534 | 4.298 | 4.514 | 66,319 | -0.04(-0.89%) |
Nov 05, 2012 | 4.437 | 4.644 | 4.437 | 4.555 | 24,841 | +0.10(+2.28%) |
Nov 02, 2012 | 4.506 | 4.514 | 4.067 | 4.453 | 90,364 | -0.04(-0.91%) |
Nov 01, 2012 | 4.189 | 4.494 | 4.168 | 4.494 | 35,788 | +0.28(+6.66%) |
Oct 31, 2012 | 4.335 | 4.481 | 4.197 | 4.213 | 87,951 | -0.04(-1.05%) |
Oct 26, 2012 | 4.404 | 4.258 | 4.258 | 4.258 | 82,377 | -0.07(-1.69%) |
Oct 25, 2012 | 4.481 | 4.481 | 4.286 | 4.331 | 24,206 | -0.10(-2.29%) |
Oct 24, 2012 | 4.473 | 4.530 | 4.351 | 4.433 | 90,474 | +0.15(+3.61%) |
Oct 23, 2012 | 4.193 | 4.357 | 4.107 | 4.278 | 100,207 | -0.03(-0.75%) |
Oct 19, 2012 | 4.396 | 4.473 | 4.303 | 4.311 | 81,848 | -0.06(-1.30%) |
Oct 18, 2012 | 4.339 | 4.461 | 4.339 | 4.368 | 5,665 | -0.00(-0.09%) |
Oct 17, 2012 | 4.412 | 4.473 | 4.372 | 4.372 | 13,136 | -0.07(-1.47%) |
Oct 16, 2012 | 4.433 | 4.473 | 4.416 | 4.437 | 2,151 | +0.02(+0.46%) |
Oct 15, 2012 | 4.477 | 4.494 | 4.416 | 4.416 | 10,047 | -0.04(-0.91%) |
Oct 12, 2012 | 4.498 | 4.506 | 4.429 | 4.457 | 8,183 | -0.00(-0.09%) |
Oct 11, 2012 | 4.412 | 4.526 | 4.290 | 4.461 | 77,739 | +0.06(+1.39%) |
Oct 10, 2012 | 4.331 | 4.404 | 4.331 | 4.400 | 58,694 | +0.08(+1.88%) |
Oct 09, 2012 | 4.331 | 4.331 | 4.290 | 4.319 | 22,787 | -0.03(-0.75%) |
Oct 08, 2012 | 4.339 | 4.510 | 4.286 | 4.351 | 111,831 | -0.00(-0.09%) |
Oct 05, 2012 | 4.473 | 4.660 | 4.351 | 4.355 | 102,937 | -0.13(-2.99%) |
Oct 04, 2012 | 4.473 | 4.514 | 4.449 | 4.490 | 12,164 | +0.00(+0.09%) |
Oct 03, 2012 | 4.542 | 4.579 | 4.486 | 4.486 | 16,969 | -0.08(-1.69%) |
Oct 02, 2012 | 4.494 | 4.616 | 4.473 | 4.563 | 56,623 | +0.08(+1.81%) |
Oct 01, 2012 | 4.648 | 4.685 | 4.481 | 4.481 | 33,986 | -0.11(-2.30%) |
Sep 28, 2012 | 4.632 | 4.709 | 4.575 | 4.587 | 72,956 | +0.02(+0.53%) |
Sep 27, 2012 | 4.490 | 4.609 | 4.433 | 4.563 | 15,442 | +0.12(+2.65%) |
Sep 26, 2012 | 4.506 | 4.538 | 4.392 | 4.445 | 82,443 | +0.01(+0.28%) |
Sep 25, 2012 | 4.209 | 4.473 | 4.209 | 4.433 | 21,570 | +0.24(+5.72%) |
Sep 24, 2012 | 4.254 | 4.351 | 4.144 | 4.193 | 52,492 | -0.09(-2.00%) |
Sep 21, 2012 | 4.120 | 4.396 | 4.050 | 4.278 | 106,632 | +0.18(+4.47%) |
Sep 20, 2012 | 4.095 | 4.176 | 4.071 | 4.095 | 27,120 | -0.02(-0.59%) |
Sep 19, 2012 | 4.156 | 4.233 | 4.067 | 4.120 | 54,550 | -0.01(-0.20%) |
Sep 18, 2012 | 4.185 | 4.217 | 4.067 | 4.128 | 74,882 | -0.04(-1.07%) |
Sep 17, 2012 | 4.372 | 4.392 | 4.144 | 4.172 | 70,192 | -0.18(-4.11%) |
Sep 14, 2012 | 4.473 | 4.547 | 4.351 | 4.351 | 62,439 | -0.08(-1.83%) |
Sep 13, 2012 | 4.498 | 4.563 | 4.425 | 4.433 | 32,712 | -0.09(-2.07%) |
Sep 12, 2012 | 4.599 | 4.612 | 4.494 | 4.526 | 21,145 | -0.05(-1.07%) |
Sep 11, 2012 | 4.627 | 4.659 | 4.471 | 4.575 | 97,704 | -0.04(-0.87%) |
Sep 10, 2012 | 4.659 | 4.707 | 4.611 | 4.615 | 43,315 | -0.06(-1.20%) |
Sep 07, 2012 | 4.619 | 4.711 | 4.619 | 4.671 | 38,519 | +0.05(+1.13%) |
Sep 06, 2012 | 4.603 | 4.671 | 4.571 | 4.619 | 21,592 | +0.00(+0.00%) |
Sep 05, 2012 | 4.551 | 4.627 | 4.471 | 4.619 | 17,048 | +0.06(+1.32%) |
Sep 04, 2012 | 4.439 | 4.607 | 4.415 | 4.559 | 69,734 | +0.04(+0.98%) |
Aug 31, 2012 | 4.567 | 4.703 | 4.475 | 4.515 | 84,743 | -0.01(-0.18%) |
Aug 30, 2012 | 4.519 | 4.543 | 4.399 | 4.523 | 31,840 | -0.05(-1.05%) |
Aug 29, 2012 | 4.615 | 4.627 | 4.571 | 4.571 | 36,252 | -0.09(-1.89%) |
Aug 27, 2012 | 4.711 | 4.759 | 4.627 | 4.659 | 19,438 | -0.05(-1.02%) |
Aug 24, 2012 | 4.571 | 4.747 | 4.531 | 4.707 | 19,570 | +0.12(+2.71%) |
Aug 23, 2012 | 4.423 | 4.583 | 4.370 | 4.583 | 23,037 | +0.15(+3.44%) |
Aug 22, 2012 | 4.511 | 4.519 | 4.370 | 4.431 | 76,273 | -0.11(-2.47%) |
Aug 21, 2012 | 4.503 | 4.663 | 4.419 | 4.543 | 135,199 | +0.09(+2.07%) |
Aug 20, 2012 | 4.435 | 4.467 | 4.403 | 4.451 | 13,066 | -0.05(-1.16%) |
Aug 17, 2012 | 4.419 | 4.507 | 4.419 | 4.503 | 5,354 | +0.07(+1.54%) |
Aug 16, 2012 | 4.407 | 4.547 | 4.407 | 4.435 | 40,672 | +0.06(+1.47%) |
Aug 15, 2012 | 4.370 | 4.443 | 4.370 | 4.370 | 7,185 | -0.04(-0.82%) |
Aug 14, 2012 | 4.463 | 4.487 | 4.375 | 4.407 | 10,798 | -0.06(-1.43%) |
Aug 13, 2012 | 4.411 | 4.471 | 4.391 | 4.471 | 40,711 | +0.06(+1.27%) |
Aug 10, 2012 | 4.419 | 4.491 | 4.411 | 4.415 | 28,910 | -0.04(-0.90%) |
Aug 09, 2012 | 4.375 | 4.491 | 4.375 | 4.455 | 12,761 | +0.02(+0.54%) |
Aug 08, 2012 | 4.370 | 4.491 | 4.370 | 4.431 | 8,629 | +0.02(+0.55%) |
Aug 07, 2012 | 4.411 | 4.495 | 4.370 | 4.407 | 35,726 | +0.03(+0.64%) |
Aug 06, 2012 | 4.459 | 4.527 | 4.379 | 4.379 | 23,007 | -0.11(-2.41%) |
Aug 03, 2012 | 4.451 | 4.539 | 4.423 | 4.487 | 14,135 | +0.05(+1.18%) |
Aug 02, 2012 | 4.370 | 4.463 | 4.370 | 4.435 | 16,380 | -0.01(-0.18%) |
Aug 01, 2012 | 4.639 | 4.639 | 4.435 | 4.443 | 35,127 | -0.17(-3.74%) |
Jul 31, 2012 | 4.547 | 4.627 | 4.507 | 4.615 | 61,392 | +0.08(+1.77%) |
Jul 30, 2012 | 4.495 | 4.583 | 4.443 | 4.535 | 41,148 | +0.07(+1.62%) |
Jul 27, 2012 | 4.375 | 4.463 | 4.370 | 4.463 | 13,874 | +0.09(+2.02%) |
Jul 26, 2012 | 4.503 | 4.503 | 4.375 | 4.375 | 27,980 | -0.12(-2.68%) |
Jul 25, 2012 | 4.555 | 4.667 | 4.423 | 4.495 | 83,683 | +0.00(+0.00%) |
Jul 24, 2012 | 4.575 | 4.675 | 4.495 | 4.495 | 31,446 | -0.10(-2.18%) |
Jul 23, 2012 | 4.423 | 4.623 | 4.423 | 4.595 | 30,154 | +0.14(+3.15%) |
Jul 20, 2012 | 4.523 | 4.623 | 4.383 | 4.455 | 92,953 | -0.02(-0.36%) |
Jul 19, 2012 | 4.551 | 4.551 | 4.435 | 4.471 | 17,585 | -0.06(-1.41%) |
Jul 18, 2012 | 4.379 | 4.543 | 4.379 | 4.535 | 8,085 | +0.13(+3.01%) |
Jul 17, 2012 | 4.575 | 4.575 | 4.354 | 4.403 | 71,303 | -0.14(-3.17%) |
Jul 16, 2012 | 4.423 | 4.555 | 4.419 | 4.547 | 25,573 | +0.11(+2.44%) |
Jul 13, 2012 | 4.362 | 4.463 | 4.362 | 4.439 | 47,373 | +0.10(+2.41%) |
Jul 12, 2012 | 4.302 | 4.370 | 4.229 | 4.334 | 17,283 | +0.04(+0.84%) |
Jul 11, 2012 | 4.294 | 4.383 | 4.214 | 4.298 | 110,414 | +0.00(+0.00%) |
Jul 10, 2012 | 4.290 | 4.391 | 4.290 | 4.298 | 13,689 | +0.00(+0.00%) |
Jul 09, 2012 | 4.403 | 4.431 | 4.254 | 4.298 | 25,351 | -0.10(-2.19%) |
Jul 06, 2012 | 4.503 | 4.591 | 4.375 | 4.395 | 31,391 | -0.10(-2.14%) |
Jul 05, 2012 | 4.559 | 4.579 | 4.455 | 4.491 | 23,273 | -0.09(-2.01%) |
Jul 03, 2012 | 4.563 | 4.655 | 4.547 | 4.583 | 11,554 | +0.05(+1.15%) |
Jul 02, 2012 | 4.511 | 4.603 | 4.503 | 4.531 | 52,655 | +0.05(+1.16%) |
Jun 29, 2012 | 4.499 | 4.659 | 4.447 | 4.479 | 120,843 | +0.02(+0.36%) |
Jun 28, 2012 | 4.370 | 4.467 | 4.362 | 4.463 | 54,119 | +0.05(+1.18%) |
Jun 27, 2012 | 4.455 | 4.495 | 4.411 | 4.411 | 48,236 | -0.00(-0.09%) |
Jun 26, 2012 | 4.370 | 4.443 | 4.362 | 4.415 | 97,924 | +0.05(+1.19%) |
Jun 25, 2012 | 4.302 | 4.507 | 4.302 | 4.362 | 65,731 | -0.01(-0.28%) |
Jun 22, 2012 | 4.330 | 4.515 | 4.306 | 4.375 | 2,219,421 | +0.07(+1.58%) |
Jun 21, 2012 | 4.338 | 4.370 | 4.298 | 4.306 | 122,891 | -0.01(-0.28%) |
Jun 20, 2012 | 4.296 | 4.499 | 4.286 | 4.318 | 134,957 | +0.04(+0.94%) |
Jun 19, 2012 | 4.298 | 4.340 | 4.266 | 4.278 | 170,638 | -0.01(-0.19%) |
Jun 18, 2012 | 4.330 | 4.387 | 4.258 | 4.286 | 67,320 | -0.06(-1.38%) |
Jun 15, 2012 | 4.278 | 4.370 | 4.242 | 4.346 | 101,522 | +0.06(+1.31%) |
Jun 14, 2012 | 4.334 | 4.403 | 4.202 | 4.290 | 115,052 | -0.02(-0.47%) |
Jun 13, 2012 | 4.258 | 4.471 | 4.242 | 4.310 | 116,222 | -0.06(-1.29%) |
Jun 12, 2012 | 4.339 | 4.485 | 4.291 | 4.366 | 103,783 | +0.05(+1.19%) |
Jun 11, 2012 | 4.706 | 4.738 | 4.303 | 4.315 | 72,859 | -0.32(-6.83%) |
Jun 08, 2012 | 4.434 | 4.702 | 4.434 | 4.631 | 41,735 | +0.16(+3.53%) |
Jun 07, 2012 | 4.465 | 4.517 | 4.410 | 4.473 | 75,643 | +0.09(+2.07%) |
Jun 06, 2012 | 4.189 | 4.497 | 4.189 | 4.382 | 160,487 | +0.21(+4.92%) |
Jun 05, 2012 | 4.157 | 4.210 | 4.142 | 4.177 | 42,970 | +0.04(+0.96%) |
Jun 04, 2012 | 4.165 | 4.236 | 4.094 | 4.137 | 271,694 | +0.02(+0.38%) |
Jun 01, 2012 | 4.169 | 4.295 | 4.121 | 4.121 | 47,725 | -0.08(-1.97%) |
May 31, 2012 | 4.236 | 4.311 | 4.193 | 4.204 | 71,224 | -0.00(-0.09%) |
May 30, 2012 | 4.291 | 4.422 | 4.201 | 4.208 | 45,265 | -0.11(-2.65%) |
May 29, 2012 | 4.355 | 4.449 | 4.315 | 4.323 | 19,118 | -0.00(-0.09%) |
May 25, 2012 | 4.406 | 4.410 | 4.327 | 4.327 | 43,190 | -0.06(-1.35%) |
May 24, 2012 | 4.311 | 4.386 | 4.284 | 4.386 | 133,938 | +0.02(+0.54%) |
May 23, 2012 | 4.252 | 4.406 | 4.252 | 4.363 | 37,810 | +0.09(+2.03%) |
May 22, 2012 | 4.248 | 4.311 | 4.236 | 4.276 | 184,387 | +0.00(+0.09%) |
May 21, 2012 | 4.153 | 4.284 | 4.153 | 4.272 | 55,281 | +0.15(+3.64%) |
May 18, 2012 | 4.161 | 4.216 | 4.114 | 4.121 | 89,030 | -0.04(-1.04%) |
May 17, 2012 | 4.204 | 4.272 | 4.157 | 4.165 | 42,909 | -0.04(-1.03%) |
May 16, 2012 | 4.197 | 4.252 | 4.173 | 4.208 | 37,205 | +0.02(+0.38%) |
May 15, 2012 | 4.169 | 4.256 | 4.161 | 4.193 | 153,806 | +0.03(+0.76%) |
May 14, 2012 | 4.584 | 4.584 | 4.149 | 4.161 | 192,667 | -0.47(-10.08%) |
May 11, 2012 | 4.817 | 4.817 | 4.588 | 4.627 | 71,128 | -0.21(-4.41%) |
May 10, 2012 | 4.979 | 5.003 | 4.817 | 4.841 | 104,553 | -0.21(-4.07%) |
May 09, 2012 | 5.038 | 5.094 | 5.038 | 5.046 | 22,163 | +0.00(+0.08%) |
May 08, 2012 | 5.082 | 5.133 | 5.038 | 5.042 | 44,453 | -0.05(-0.93%) |
May 07, 2012 | 5.121 | 5.173 | 5.082 | 5.090 | 11,542 | -0.02(-0.39%) |
May 04, 2012 | 5.260 | 5.279 | 5.090 | 5.109 | 56,653 | -0.15(-2.78%) |
May 03, 2012 | 5.074 | 5.315 | 5.074 | 5.256 | 47,565 | +0.17(+3.26%) |
May 02, 2012 | 5.094 | 5.129 | 5.078 | 5.090 | 44,334 | -0.01(-0.23%) |