Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.109 | 4.109 | 4.034 | 4.094 | 0 | +0.00(+0.12%) |
Apr 29, 2013 | 4.147 | 4.186 | 4.080 | 4.089 | 1,418,863 | +0.01(+0.24%) |
Apr 26, 2013 | 4.109 | 4.099 | 3.732 | 4.080 | 3,570,152 | +0.35(+9.33%) |
Apr 25, 2013 | 3.674 | 3.799 | 3.674 | 3.732 | 1,741,138 | +0.08(+2.12%) |
Apr 24, 2013 | 3.625 | 3.674 | 3.625 | 3.654 | 549,087 | +0.04(+1.07%) |
Apr 23, 2013 | 3.587 | 3.654 | 3.567 | 3.616 | 1,175,767 | +0.08(+2.19%) |
Apr 22, 2013 | 3.538 | 3.577 | 3.451 | 3.538 | 505,764 | -0.00(-0.14%) |
Apr 19, 2013 | 3.471 | 3.567 | 3.432 | 3.543 | 784,005 | +0.06(+1.81%) |
Apr 18, 2013 | 3.500 | 3.558 | 3.432 | 3.480 | 1,252,392 | -0.03(-0.83%) |
Apr 17, 2013 | 3.606 | 3.664 | 3.471 | 3.509 | 1,263,084 | -0.14(-3.71%) |
Apr 16, 2013 | 3.674 | 3.693 | 3.606 | 3.645 | 699,394 | +0.02(+0.53%) |
Apr 15, 2013 | 3.751 | 3.799 | 3.567 | 3.625 | 1,358,340 | -0.15(-3.85%) |
Apr 12, 2013 | 3.790 | 3.809 | 3.751 | 3.770 | 1,344,927 | -0.03(-0.76%) |
Apr 11, 2013 | 3.770 | 3.857 | 3.761 | 3.799 | 652,156 | +0.02(+0.51%) |
Apr 10, 2013 | 3.625 | 3.790 | 3.620 | 3.780 | 803,933 | +0.13(+3.44%) |
Apr 09, 2013 | 3.761 | 3.809 | 3.645 | 3.654 | 894,723 | -0.11(-2.83%) |
Apr 08, 2013 | 3.693 | 3.761 | 3.616 | 3.761 | 783,389 | +0.07(+1.83%) |
Apr 05, 2013 | 3.567 | 3.712 | 3.567 | 3.693 | 604,054 | +0.02(+0.53%) |
Apr 04, 2013 | 3.674 | 3.693 | 3.558 | 3.674 | 1,322,395 | +0.00(+0.00%) |
Apr 03, 2013 | 3.751 | 3.785 | 3.674 | 3.674 | 585,887 | -0.08(-2.06%) |
Apr 02, 2013 | 3.780 | 3.814 | 3.712 | 3.751 | 848,353 | -0.02(-0.51%) |
Apr 01, 2013 | 3.877 | 3.886 | 3.741 | 3.770 | 1,220,600 | -0.10(-2.50%) |
Mar 28, 2013 | 3.886 | 3.886 | 3.780 | 3.867 | 1,074,598 | +0.00(+0.00%) |
Mar 27, 2013 | 3.886 | 3.886 | 3.838 | 3.867 | 467,725 | -0.06(-1.48%) |
Mar 26, 2013 | 3.935 | 3.964 | 3.906 | 3.925 | 346,314 | +0.00(+0.00%) |
Mar 25, 2013 | 3.964 | 4.002 | 3.915 | 3.925 | 362,835 | -0.05(-1.22%) |
Mar 22, 2013 | 4.012 | 4.012 | 3.915 | 3.973 | 831,803 | -0.03(-0.72%) |
Mar 21, 2013 | 3.944 | 4.041 | 3.944 | 4.002 | 772,644 | +0.01(+0.24%) |
Mar 20, 2013 | 3.906 | 4.002 | 3.886 | 3.993 | 1,122,425 | +0.11(+2.74%) |
Mar 19, 2013 | 3.925 | 3.925 | 3.857 | 3.886 | 801,000 | -0.04(-0.99%) |
Mar 18, 2013 | 3.954 | 3.973 | 3.901 | 3.925 | 654,614 | -0.11(-2.64%) |
Mar 15, 2013 | 4.060 | 4.089 | 3.988 | 4.031 | 977,186 | -0.05(-1.18%) |
Mar 14, 2013 | 4.041 | 4.099 | 4.041 | 4.080 | 709,878 | +0.06(+1.44%) |
Mar 13, 2013 | 4.022 | 4.060 | 3.983 | 4.022 | 449,653 | +0.00(+0.00%) |
Mar 12, 2013 | 4.060 | 4.089 | 4.012 | 4.022 | 643,747 | -0.06(-1.42%) |
Mar 11, 2013 | 4.060 | 4.109 | 4.022 | 4.080 | 435,717 | +0.01(+0.24%) |
Mar 08, 2013 | 4.109 | 4.142 | 4.036 | 4.070 | 624,677 | +0.01(+0.24%) |
Mar 07, 2013 | 4.022 | 4.070 | 4.002 | 4.060 | 1,386,940 | +0.05(+1.20%) |
Mar 06, 2013 | 3.983 | 4.060 | 3.973 | 4.012 | 1,315,515 | +0.05(+1.22%) |
Mar 05, 2013 | 3.867 | 3.993 | 3.867 | 3.964 | 1,560,731 | +0.11(+2.76%) |
Mar 04, 2013 | 3.925 | 3.935 | 3.809 | 3.857 | 1,915,695 | -0.07(-1.72%) |
Mar 01, 2013 | 3.906 | 3.944 | 3.819 | 3.925 | 1,404,582 | +0.00(+0.00%) |
Feb 28, 2013 | 3.964 | 4.012 | 3.896 | 3.925 | 1,228,226 | -0.04(-0.98%) |
Feb 27, 2013 | 4.051 | 4.080 | 3.964 | 3.964 | 3,151,020 | -0.09(-2.15%) |
Feb 26, 2013 | 4.060 | 4.176 | 3.993 | 4.051 | 1,669,553 | +0.02(+0.48%) |
Feb 25, 2013 | 4.273 | 4.273 | 4.012 | 4.031 | 2,094,696 | -0.21(-5.01%) |
Feb 22, 2013 | 4.283 | 4.312 | 4.138 | 4.244 | 402,080 | +0.00(+0.00%) |
Feb 21, 2013 | 4.437 | 4.437 | 4.109 | 4.244 | 1,244,456 | -0.22(-4.98%) |
Feb 20, 2013 | 4.631 | 4.679 | 4.447 | 4.466 | 528,681 | -0.17(-3.75%) |
Feb 19, 2013 | 4.708 | 4.747 | 4.611 | 4.640 | 441,534 | -0.06(-1.23%) |
Feb 15, 2013 | 4.824 | 4.838 | 4.689 | 4.698 | 536,588 | -0.09(-1.82%) |
Feb 14, 2013 | 4.785 | 4.872 | 4.495 | 4.785 | 1,557,042 | -0.04(-0.80%) |
Feb 13, 2013 | 4.669 | 4.843 | 4.640 | 4.824 | 1,028,921 | +0.15(+3.31%) |
Feb 12, 2013 | 4.534 | 4.689 | 4.524 | 4.669 | 363,599 | +0.15(+3.43%) |
Feb 11, 2013 | 4.495 | 4.524 | 4.457 | 4.515 | 441,434 | +0.00(+0.00%) |
Feb 08, 2013 | 4.486 | 4.592 | 4.361 | 4.515 | 420,666 | +0.00(+0.00%) |
Feb 07, 2013 | 4.544 | 4.563 | 4.466 | 4.515 | 258,444 | -0.01(-0.21%) |
Feb 06, 2013 | 4.544 | 4.563 | 4.495 | 4.524 | 278,653 | +0.03(+0.65%) |
Feb 04, 2013 | 4.640 | 4.689 | 4.486 | 4.495 | 549,049 | -0.18(-3.93%) |
Feb 01, 2013 | 4.476 | 4.698 | 4.476 | 4.679 | 651,334 | +0.20(+4.54%) |
Jan 31, 2013 | 4.418 | 4.481 | 4.341 | 4.476 | 679,232 | +0.07(+1.54%) |
Jan 30, 2013 | 4.515 | 4.592 | 4.389 | 4.408 | 650,980 | -0.13(-2.77%) |
Jan 29, 2013 | 4.573 | 4.602 | 4.524 | 4.534 | 420,004 | -0.06(-1.26%) |
Jan 28, 2013 | 4.621 | 4.718 | 4.558 | 4.592 | 528,276 | -0.03(-0.63%) |
Jan 25, 2013 | 4.631 | 4.785 | 4.592 | 4.621 | 898,678 | +0.01(+0.21%) |
Jan 24, 2013 | 4.486 | 4.631 | 4.466 | 4.611 | 1,058,890 | +0.12(+2.58%) |
Jan 23, 2013 | 4.379 | 4.515 | 4.360 | 4.495 | 708,379 | +0.08(+1.75%) |
Jan 22, 2013 | 4.457 | 4.476 | 4.336 | 4.418 | 680,318 | -0.03(-0.65%) |
Jan 18, 2013 | 4.524 | 4.640 | 4.437 | 4.447 | 995,897 | -0.10(-2.13%) |
Jan 17, 2013 | 4.505 | 4.544 | 4.486 | 4.544 | 352,468 | +0.05(+1.08%) |
Jan 16, 2013 | 4.476 | 4.534 | 4.466 | 4.495 | 431,049 | +0.00(+0.00%) |
Jan 15, 2013 | 4.466 | 4.510 | 4.457 | 4.495 | 607,623 | -0.02(-0.43%) |
Jan 14, 2013 | 4.505 | 4.539 | 4.428 | 4.515 | 786,588 | -0.02(-0.43%) |
Jan 11, 2013 | 4.544 | 4.562 | 4.408 | 4.534 | 423,587 | +0.03(+0.64%) |
Jan 10, 2013 | 4.437 | 4.544 | 4.428 | 4.505 | 452,135 | +0.08(+1.75%) |
Jan 09, 2013 | 4.447 | 4.515 | 4.384 | 4.428 | 370,753 | +0.02(+0.44%) |
Jan 08, 2013 | 4.553 | 4.635 | 4.389 | 4.408 | 873,415 | -0.14(-2.98%) |
Jan 07, 2013 | 4.505 | 4.621 | 4.447 | 4.544 | 927,328 | -0.00(-0.01%) |
Jan 04, 2013 | 4.321 | 4.611 | 4.268 | 4.544 | 1,183,263 | +0.25(+5.87%) |
Jan 03, 2013 | 4.292 | 4.321 | 4.225 | 4.292 | 1,119,987 | +0.00(+0.00%) |
Jan 02, 2013 | 4.225 | 4.321 | 4.099 | 4.292 | 711,129 | +0.19(+4.72%) |
Dec 31, 2012 | 3.944 | 4.099 | 3.935 | 4.099 | 451,243 | +0.14(+3.41%) |
Dec 28, 2012 | 3.954 | 4.012 | 3.925 | 3.964 | 291,448 | -0.03(-0.73%) |
Dec 27, 2012 | 4.002 | 4.051 | 3.867 | 3.993 | 542,667 | +0.00(+0.00%) |
Dec 26, 2012 | 4.051 | 4.118 | 3.983 | 3.993 | 600,816 | -0.06(-1.43%) |
Dec 24, 2012 | 4.128 | 4.263 | 4.022 | 4.051 | 169,455 | -0.09(-2.10%) |
Dec 21, 2012 | 4.205 | 4.205 | 4.012 | 4.138 | 1,083,386 | -0.09(-2.07%) |
Dec 20, 2012 | 4.234 | 4.273 | 4.205 | 4.225 | 566,746 | -0.01(-0.22%) |
Dec 19, 2012 | 4.147 | 4.244 | 4.147 | 4.234 | 1,133,737 | +0.08(+1.86%) |
Dec 18, 2012 | 3.973 | 4.157 | 3.973 | 4.157 | 383,316 | +0.18(+4.62%) |
Dec 17, 2012 | 4.051 | 4.118 | 3.944 | 3.973 | 534,598 | -0.06(-1.44%) |
Dec 14, 2012 | 4.051 | 4.109 | 4.012 | 4.031 | 259,209 | -0.03(-0.71%) |
Dec 13, 2012 | 4.099 | 4.128 | 4.022 | 4.060 | 343,638 | -0.05(-1.18%) |
Dec 12, 2012 | 4.138 | 4.176 | 4.099 | 4.109 | 355,157 | +0.00(+0.00%) |
Dec 11, 2012 | 4.196 | 4.225 | 4.099 | 4.109 | 772,484 | -0.07(-1.62%) |
Dec 10, 2012 | 4.157 | 4.205 | 4.118 | 4.176 | 311,138 | +0.03(+0.70%) |
Dec 07, 2012 | 4.225 | 4.225 | 4.080 | 4.147 | 522,647 | -0.07(-1.61%) |
Dec 06, 2012 | 4.147 | 4.244 | 4.133 | 4.215 | 452,742 | +0.00(+0.00%) |
Dec 05, 2012 | 4.225 | 4.244 | 4.109 | 4.215 | 310,601 | +0.04(+0.93%) |
Dec 04, 2012 | 4.176 | 4.254 | 4.152 | 4.176 | 628,119 | +0.09(+2.13%) |
Nov 30, 2012 | 4.012 | 4.109 | 3.983 | 4.089 | 1,181,549 | +0.10(+2.42%) |
Nov 29, 2012 | 3.944 | 4.022 | 3.915 | 3.993 | 543,237 | +0.09(+2.23%) |
Nov 28, 2012 | 3.925 | 3.954 | 3.819 | 3.906 | 696,188 | -0.05(-1.22%) |
Nov 27, 2012 | 3.954 | 4.099 | 3.935 | 3.954 | 582,133 | -0.02(-0.61%) |
Nov 26, 2012 | 3.973 | 4.070 | 3.954 | 3.978 | 391,857 | +0.00(+0.12%) |
Nov 23, 2012 | 3.915 | 4.012 | 3.886 | 3.973 | 208,643 | +0.09(+2.24%) |
Nov 21, 2012 | 3.770 | 3.896 | 3.770 | 3.886 | 406,210 | +0.12(+3.08%) |
Nov 20, 2012 | 3.741 | 3.780 | 3.654 | 3.770 | 980,144 | +0.07(+1.83%) |
Nov 19, 2012 | 3.712 | 3.828 | 3.664 | 3.703 | 933,824 | +0.02(+0.52%) |
Nov 16, 2012 | 3.751 | 3.751 | 3.529 | 3.683 | 1,322,148 | -0.10(-2.56%) |
Nov 15, 2012 | 3.828 | 3.915 | 3.751 | 3.780 | 622,088 | -0.06(-1.64%) |
Nov 14, 2012 | 3.925 | 3.944 | 3.828 | 3.843 | 493,883 | -0.08(-2.09%) |
Nov 13, 2012 | 3.964 | 3.983 | 3.915 | 3.925 | 250,254 | -0.06(-1.46%) |
Nov 12, 2012 | 4.022 | 4.022 | 3.915 | 3.983 | 309,736 | -0.01(-0.24%) |
Nov 09, 2012 | 3.964 | 4.128 | 3.964 | 3.993 | 343,828 | +0.02(+0.49%) |
Nov 08, 2012 | 4.051 | 4.075 | 3.973 | 3.973 | 492,020 | -0.09(-2.14%) |
Nov 07, 2012 | 4.215 | 4.215 | 4.041 | 4.060 | 489,078 | -0.21(-4.98%) |
Nov 06, 2012 | 4.225 | 4.302 | 4.181 | 4.273 | 427,134 | +0.09(+2.08%) |
Nov 05, 2012 | 4.176 | 4.244 | 4.109 | 4.186 | 529,576 | -0.01(-0.23%) |
Nov 02, 2012 | 4.273 | 4.302 | 4.176 | 4.196 | 407,546 | -0.09(-2.03%) |
Nov 01, 2012 | 4.176 | 4.341 | 4.128 | 4.283 | 850,919 | +0.11(+2.55%) |
Oct 31, 2012 | 3.964 | 4.176 | 3.954 | 4.176 | 700,224 | +0.26(+6.67%) |
Oct 26, 2012 | 3.993 | 3.915 | 3.915 | 3.915 | 2,239,296 | -0.10(-2.41%) |
Oct 25, 2012 | 4.147 | 4.186 | 4.002 | 4.012 | 418,132 | -0.11(-2.58%) |
Oct 24, 2012 | 4.118 | 4.138 | 4.070 | 4.118 | 321,308 | +0.02(+0.47%) |
Oct 23, 2012 | 4.060 | 4.118 | 4.012 | 4.099 | 628,867 | -0.02(-0.47%) |
Oct 19, 2012 | 4.205 | 4.205 | 4.060 | 4.118 | 742,405 | -0.13(-2.96%) |
Oct 18, 2012 | 4.273 | 4.302 | 4.186 | 4.244 | 398,888 | +0.00(+0.00%) |
Oct 17, 2012 | 4.292 | 4.350 | 4.225 | 4.244 | 361,903 | -0.05(-1.13%) |
Oct 16, 2012 | 4.128 | 4.292 | 4.128 | 4.292 | 399,511 | +0.19(+4.72%) |
Oct 15, 2012 | 4.080 | 4.109 | 4.012 | 4.099 | 322,554 | +0.03(+0.71%) |
Oct 12, 2012 | 4.138 | 4.138 | 4.060 | 4.070 | 247,022 | -0.06(-1.41%) |
Oct 11, 2012 | 4.167 | 4.196 | 4.118 | 4.128 | 355,520 | -0.01(-0.23%) |
Oct 10, 2012 | 4.205 | 4.302 | 4.099 | 4.138 | 626,308 | -0.08(-1.83%) |
Oct 09, 2012 | 4.263 | 4.302 | 4.176 | 4.215 | 465,352 | -0.06(-1.36%) |
Oct 08, 2012 | 4.254 | 4.292 | 4.225 | 4.273 | 304,808 | -0.02(-0.45%) |
Oct 05, 2012 | 4.350 | 4.428 | 4.283 | 4.292 | 240,925 | -0.04(-0.89%) |
Oct 04, 2012 | 4.350 | 4.383 | 4.283 | 4.331 | 337,321 | -0.02(-0.44%) |
Oct 03, 2012 | 4.389 | 4.447 | 4.341 | 4.350 | 304,845 | -0.04(-0.88%) |
Oct 02, 2012 | 4.283 | 4.447 | 4.283 | 4.389 | 719,979 | +0.12(+2.71%) |
Oct 01, 2012 | 4.263 | 4.331 | 4.225 | 4.273 | 965,969 | +0.00(+0.11%) |
Sep 28, 2012 | 4.273 | 4.331 | 4.225 | 4.268 | 665,614 | -0.04(-1.01%) |
Sep 27, 2012 | 4.321 | 4.360 | 4.215 | 4.312 | 513,141 | +0.00(+0.00%) |
Sep 26, 2012 | 4.321 | 4.321 | 4.225 | 4.312 | 688,676 | -0.02(-0.44%) |
Sep 25, 2012 | 4.399 | 4.447 | 4.302 | 4.331 | 875,560 | -0.04(-0.89%) |
Sep 24, 2012 | 4.370 | 4.476 | 4.350 | 4.370 | 476,427 | -0.02(-0.44%) |
Sep 21, 2012 | 4.515 | 4.515 | 4.389 | 4.389 | 782,434 | -0.06(-1.31%) |
Sep 20, 2012 | 4.534 | 4.573 | 4.418 | 4.447 | 509,706 | -0.13(-2.75%) |
Sep 19, 2012 | 4.669 | 4.707 | 4.563 | 4.573 | 561,602 | -0.11(-2.27%) |
Sep 18, 2012 | 4.447 | 4.718 | 4.447 | 4.679 | 630,419 | +0.00(+0.00%) |
Sep 17, 2012 | 4.650 | 4.689 | 4.602 | 4.679 | 361,828 | +0.00(+0.00%) |
Sep 14, 2012 | 4.573 | 4.679 | 4.544 | 4.679 | 559,986 | +0.12(+2.54%) |
Sep 13, 2012 | 4.505 | 4.611 | 4.408 | 4.563 | 829,493 | +0.04(+0.85%) |
Sep 12, 2012 | 4.495 | 4.563 | 4.476 | 4.524 | 701,145 | +0.03(+0.65%) |
Sep 11, 2012 | 4.466 | 4.515 | 4.428 | 4.495 | 634,786 | +0.03(+0.65%) |
Sep 10, 2012 | 4.495 | 4.553 | 4.457 | 4.466 | 534,377 | -0.03(-0.65%) |
Sep 07, 2012 | 4.408 | 4.544 | 4.370 | 4.495 | 1,416,264 | +0.10(+2.20%) |
Sep 06, 2012 | 4.389 | 4.408 | 4.331 | 4.399 | 1,903,544 | +0.05(+1.11%) |
Sep 05, 2012 | 4.437 | 4.475 | 4.341 | 4.350 | 567,685 | -0.06(-1.32%) |
Sep 04, 2012 | 4.515 | 4.525 | 4.389 | 4.408 | 733,362 | -0.13(-2.77%) |
Aug 31, 2012 | 4.495 | 4.563 | 4.408 | 4.534 | 1,875,417 | +0.08(+1.74%) |
Aug 30, 2012 | 4.486 | 4.505 | 4.447 | 4.457 | 684,143 | -0.07(-1.50%) |
Aug 29, 2012 | 4.544 | 4.592 | 4.505 | 4.524 | 968,479 | +0.06(+1.30%) |
Aug 27, 2012 | 4.544 | 4.563 | 4.399 | 4.466 | 698,332 | -0.09(-1.91%) |
Aug 24, 2012 | 4.602 | 4.602 | 4.476 | 4.553 | 1,110,303 | -0.08(-1.77%) |
Aug 23, 2012 | 4.689 | 4.752 | 4.602 | 4.635 | 950,155 | -0.07(-1.54%) |
Aug 22, 2012 | 4.940 | 4.979 | 4.708 | 4.708 | 1,451,126 | -0.26(-5.25%) |
Aug 21, 2012 | 4.998 | 5.056 | 4.921 | 4.969 | 793,424 | -0.02(-0.39%) |
Aug 20, 2012 | 5.095 | 5.114 | 4.979 | 4.988 | 763,504 | -0.18(-3.55%) |
Aug 17, 2012 | 5.124 | 5.172 | 5.075 | 5.172 | 479,645 | +0.01(+0.19%) |
Aug 16, 2012 | 5.153 | 5.201 | 5.104 | 5.162 | 1,040,925 | -0.01(-0.19%) |
Aug 15, 2012 | 5.133 | 5.211 | 5.095 | 5.172 | 454,004 | +0.00(+0.00%) |
Aug 14, 2012 | 5.307 | 5.307 | 5.143 | 5.172 | 697,603 | -0.09(-1.65%) |
Aug 13, 2012 | 5.307 | 5.346 | 5.220 | 5.259 | 2,629,728 | -0.08(-1.45%) |
Aug 10, 2012 | 5.317 | 5.346 | 5.249 | 5.336 | 952,410 | -0.01(-0.18%) |
Aug 09, 2012 | 5.211 | 5.390 | 5.192 | 5.346 | 1,069,469 | +0.14(+2.60%) |
Aug 08, 2012 | 5.211 | 5.240 | 5.143 | 5.211 | 1,361,236 | -0.03(-0.55%) |
Aug 07, 2012 | 5.153 | 5.356 | 5.153 | 5.240 | 1,103,171 | +0.15(+2.85%) |
Aug 06, 2012 | 5.114 | 5.206 | 5.037 | 5.095 | 1,187,083 | -0.01(-0.19%) |
Aug 03, 2012 | 5.085 | 5.201 | 5.027 | 5.104 | 850,595 | +0.10(+1.93%) |
Aug 02, 2012 | 4.901 | 5.095 | 4.863 | 5.008 | 939,443 | +0.05(+0.97%) |
Aug 01, 2012 | 5.172 | 5.172 | 4.950 | 4.959 | 1,341,697 | -0.19(-3.75%) |
Jul 31, 2012 | 4.959 | 5.249 | 4.959 | 5.153 | 1,407,623 | +0.19(+3.90%) |
Jul 30, 2012 | 5.037 | 5.177 | 4.901 | 4.959 | 1,148,236 | -0.05(-0.97%) |
Jul 27, 2012 | 4.756 | 5.037 | 4.661 | 5.008 | 1,092,212 | +0.26(+5.50%) |
Jul 26, 2012 | 4.669 | 4.809 | 4.621 | 4.747 | 825,758 | +0.15(+3.37%) |
Jul 25, 2012 | 4.553 | 4.660 | 4.534 | 4.592 | 688,899 | +0.06(+1.28%) |
Jul 24, 2012 | 4.650 | 4.708 | 4.495 | 4.534 | 805,755 | -0.12(-2.49%) |
Jul 23, 2012 | 4.631 | 4.698 | 4.524 | 4.650 | 812,391 | -0.10(-2.04%) |
Jul 20, 2012 | 4.747 | 4.809 | 4.698 | 4.747 | 607,130 | -0.03(-0.61%) |
Jul 19, 2012 | 4.756 | 4.834 | 4.698 | 4.776 | 772,281 | +0.07(+1.44%) |
Jul 18, 2012 | 4.582 | 4.776 | 4.544 | 4.708 | 895,145 | +0.15(+3.18%) |
Jul 17, 2012 | 4.534 | 4.631 | 4.476 | 4.563 | 725,633 | +0.05(+1.07%) |
Jul 16, 2012 | 4.534 | 4.587 | 4.486 | 4.515 | 624,590 | -0.05(-1.06%) |
Jul 13, 2012 | 4.399 | 4.582 | 4.379 | 4.563 | 1,065,484 | +0.18(+4.19%) |
Jul 12, 2012 | 4.515 | 4.515 | 4.341 | 4.379 | 1,326,575 | -0.19(-4.23%) |
Jul 11, 2012 | 4.611 | 4.696 | 4.553 | 4.573 | 931,072 | -0.06(-1.25%) |
Jul 10, 2012 | 4.727 | 4.776 | 4.611 | 4.631 | 943,101 | -0.09(-1.84%) |
Jul 09, 2012 | 4.814 | 4.814 | 4.611 | 4.718 | 950,547 | -0.14(-2.79%) |
Jul 06, 2012 | 4.921 | 4.950 | 4.834 | 4.853 | 934,731 | -0.02(-0.40%) |
Jul 05, 2012 | 4.621 | 4.911 | 4.611 | 4.872 | 1,263,094 | +0.25(+5.44%) |
Jul 03, 2012 | 4.621 | 4.708 | 4.592 | 4.621 | 1,269,096 | -0.01(-0.21%) |
Jul 02, 2012 | 4.737 | 4.776 | 4.534 | 4.631 | 2,846,917 | -0.09(-1.84%) |
Jun 29, 2012 | 4.747 | 4.756 | 4.708 | 4.718 | 1,296,196 | +0.08(+1.67%) |
Jun 28, 2012 | 4.602 | 4.718 | 4.563 | 4.640 | 1,029,804 | -0.02(-0.42%) |
Jun 27, 2012 | 4.534 | 4.674 | 4.515 | 4.660 | 1,078,140 | +0.13(+2.77%) |
Jun 26, 2012 | 4.553 | 4.621 | 4.524 | 4.534 | 676,538 | -0.02(-0.42%) |
Jun 25, 2012 | 4.640 | 4.660 | 4.544 | 4.553 | 897,246 | -0.17(-3.68%) |
Jun 22, 2012 | 4.582 | 4.747 | 4.582 | 4.727 | 2,164,643 | +0.15(+3.38%) |
Jun 21, 2012 | 4.727 | 4.785 | 4.573 | 4.573 | 1,045,699 | -0.16(-3.47%) |
Jun 20, 2012 | 4.708 | 4.785 | 4.611 | 4.737 | 936,337 | +0.05(+1.03%) |
Jun 19, 2012 | 4.563 | 4.718 | 4.553 | 4.689 | 1,112,787 | +0.14(+2.97%) |
Jun 18, 2012 | 4.389 | 4.582 | 4.360 | 4.553 | 1,195,240 | +0.13(+2.84%) |
Jun 15, 2012 | 4.331 | 4.437 | 4.312 | 4.428 | 1,314,126 | +0.09(+2.00%) |
Jun 14, 2012 | 4.321 | 4.437 | 4.302 | 4.341 | 1,238,158 | +0.03(+0.67%) |
Jun 13, 2012 | 4.341 | 4.437 | 4.283 | 4.312 | 1,389,514 | -0.04(-0.89%) |
Jun 12, 2012 | 4.312 | 4.457 | 4.312 | 4.350 | 1,405,904 | +0.07(+1.58%) |
Jun 11, 2012 | 4.592 | 4.602 | 4.283 | 4.283 | 1,142,170 | -0.27(-5.94%) |
Jun 08, 2012 | 4.399 | 4.599 | 4.350 | 4.553 | 1,030,964 | +0.11(+2.39%) |
Jun 07, 2012 | 4.544 | 4.679 | 4.437 | 4.447 | 1,482,702 | -0.03(-0.65%) |
Jun 06, 2012 | 4.370 | 4.505 | 4.370 | 4.476 | 1,159,765 | +0.15(+3.58%) |
Jun 05, 2012 | 4.370 | 4.447 | 4.321 | 4.321 | 901,852 | -0.09(-1.97%) |
Jun 04, 2012 | 4.505 | 4.509 | 4.350 | 4.408 | 1,341,398 | -0.08(-1.72%) |
Jun 01, 2012 | 4.457 | 4.524 | 4.447 | 4.486 | 1,241,863 | -0.09(-1.90%) |
May 31, 2012 | 4.515 | 4.592 | 4.466 | 4.573 | 1,668,697 | +0.05(+1.07%) |
May 30, 2012 | 4.505 | 4.544 | 4.476 | 4.524 | 882,372 | -0.04(-0.85%) |
May 29, 2012 | 4.544 | 4.592 | 4.490 | 4.563 | 1,201,980 | +0.07(+1.51%) |
May 25, 2012 | 4.408 | 4.534 | 4.379 | 4.495 | 1,150,344 | +0.07(+1.53%) |
May 24, 2012 | 4.370 | 4.466 | 4.341 | 4.428 | 1,036,352 | +0.05(+1.10%) |
May 23, 2012 | 4.254 | 4.408 | 4.225 | 4.379 | 862,915 | +0.09(+2.03%) |
May 22, 2012 | 4.263 | 4.370 | 4.254 | 4.292 | 1,511,767 | +0.02(+0.45%) |
May 21, 2012 | 4.186 | 4.292 | 4.167 | 4.273 | 1,032,567 | +0.09(+2.08%) |
May 18, 2012 | 4.263 | 4.263 | 4.147 | 4.186 | 1,169,767 | -0.07(-1.59%) |
May 17, 2012 | 4.350 | 4.370 | 4.225 | 4.254 | 733,687 | -0.09(-2.00%) |
May 16, 2012 | 4.486 | 4.486 | 4.331 | 4.341 | 939,602 | -0.10(-2.18%) |
May 15, 2012 | 4.457 | 4.515 | 4.389 | 4.437 | 1,558,419 | -0.03(-0.65%) |
May 14, 2012 | 4.515 | 4.611 | 4.449 | 4.466 | 683,677 | -0.12(-2.53%) |
May 11, 2012 | 4.524 | 4.650 | 4.505 | 4.582 | 4,558,838 | +0.01(+0.21%) |
May 10, 2012 | 4.534 | 4.611 | 4.505 | 4.573 | 1,760,690 | +0.09(+1.94%) |
May 09, 2012 | 4.389 | 4.544 | 4.360 | 4.486 | 2,340,407 | +0.06(+1.31%) |
May 08, 2012 | 4.379 | 4.490 | 4.350 | 4.428 | 2,776,114 | +0.00(+0.00%) |
May 07, 2012 | 4.457 | 4.505 | 4.389 | 4.428 | 3,135,218 | -0.05(-1.08%) |
May 04, 2012 | 4.708 | 4.708 | 4.476 | 4.476 | 3,743,613 | -0.26(-5.51%) |
May 03, 2012 | 4.940 | 5.066 | 4.708 | 4.737 | 2,381,911 | -0.25(-5.04%) |
May 02, 2012 | 4.911 | 5.056 | 4.882 | 4.988 | 1,395,929 | +0.03(+0.58%) |