Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.578 | 4.645 | 4.578 | 4.645 | 0 | +0.07(+1.47%) |
Apr 29, 2013 | 4.574 | 4.617 | 4.561 | 4.578 | 62,550 | +0.01(+0.24%) |
Apr 26, 2013 | 4.562 | 4.600 | 4.539 | 4.567 | 137,718 | +0.00(+0.02%) |
Apr 25, 2013 | 4.553 | 4.586 | 4.539 | 4.566 | 66,629 | -0.01(-0.18%) |
Apr 24, 2013 | 4.569 | 4.634 | 4.555 | 4.575 | 0 | +0.00(+0.09%) |
Apr 23, 2013 | 4.671 | 4.671 | 4.559 | 4.570 | 101,920 | -0.03(-0.68%) |
Apr 22, 2013 | 4.507 | 4.615 | 4.507 | 4.602 | 46,868 | +0.09(+2.08%) |
Apr 19, 2013 | 4.455 | 4.518 | 4.455 | 4.508 | 112,713 | +0.03(+0.60%) |
Apr 18, 2013 | 4.488 | 4.491 | 4.447 | 4.481 | 71,114 | +0.00(+0.04%) |
Apr 17, 2013 | 4.566 | 4.735 | 4.454 | 4.479 | 121,403 | -0.14(-3.02%) |
Apr 16, 2013 | 4.544 | 4.623 | 4.544 | 4.618 | 70,024 | +0.08(+1.69%) |
Apr 15, 2013 | 4.598 | 4.627 | 4.541 | 4.541 | 148,663 | -0.06(-1.33%) |
Apr 12, 2013 | 4.593 | 4.602 | 4.568 | 4.602 | 131,790 | -0.03(-0.62%) |
Apr 11, 2013 | 4.696 | 4.696 | 4.631 | 4.631 | 92,268 | -0.05(-1.07%) |
Apr 10, 2013 | 4.630 | 4.681 | 4.630 | 4.681 | 94,979 | +0.08(+1.76%) |
Apr 09, 2013 | 4.651 | 4.673 | 4.573 | 4.600 | 95,460 | -0.07(-1.44%) |
Apr 08, 2013 | 4.586 | 4.668 | 4.559 | 4.668 | 141,189 | +0.07(+1.49%) |
Apr 05, 2013 | 4.670 | 4.670 | 4.579 | 4.599 | 165,611 | -0.15(-3.19%) |
Apr 04, 2013 | 4.757 | 4.808 | 4.681 | 4.750 | 62,854 | +0.01(+0.27%) |
Apr 03, 2013 | 4.873 | 4.873 | 4.709 | 4.738 | 212,176 | -0.04(-0.80%) |
Apr 02, 2013 | 4.601 | 4.778 | 4.601 | 4.776 | 145,318 | +0.15(+3.19%) |
Apr 01, 2013 | 4.539 | 4.633 | 4.539 | 4.628 | 85,453 | +0.09(+1.97%) |
Mar 28, 2013 | 4.569 | 4.605 | 4.539 | 4.539 | 235,332 | -0.00(-0.04%) |
Mar 27, 2013 | 4.542 | 4.876 | 4.539 | 4.541 | 219,194 | -0.06(-1.24%) |
Mar 26, 2013 | 4.618 | 4.638 | 4.569 | 4.598 | 92,040 | +0.02(+0.37%) |
Mar 25, 2013 | 4.717 | 4.717 | 4.569 | 4.581 | 206,957 | -0.10(-2.11%) |
Mar 22, 2013 | 4.707 | 4.727 | 4.677 | 4.680 | 142,810 | -0.05(-0.99%) |
Mar 21, 2013 | 4.698 | 4.727 | 4.698 | 4.727 | 80,513 | -0.03(-0.58%) |
Mar 20, 2013 | 4.726 | 4.782 | 4.719 | 4.755 | 109,951 | +0.05(+0.97%) |
Mar 19, 2013 | 4.722 | 4.730 | 4.678 | 4.709 | 111,623 | +0.03(+0.73%) |
Mar 18, 2013 | 4.710 | 4.710 | 4.675 | 4.675 | 30,578 | -0.04(-0.88%) |
Mar 15, 2013 | 4.706 | 4.729 | 4.666 | 4.716 | 192,593 | +0.02(+0.44%) |
Mar 14, 2013 | 4.737 | 4.737 | 4.642 | 4.696 | 75,066 | -0.03(-0.65%) |
Mar 13, 2013 | 4.698 | 4.793 | 4.691 | 4.727 | 156,212 | +0.09(+1.91%) |
Mar 12, 2013 | 4.702 | 4.707 | 4.621 | 4.638 | 132,437 | -0.08(-1.72%) |
Mar 11, 2013 | 4.792 | 4.792 | 4.719 | 4.719 | 114,806 | -0.05(-1.13%) |
Mar 08, 2013 | 4.800 | 4.801 | 4.767 | 4.773 | 110,113 | -0.00(-0.04%) |
Mar 07, 2013 | 4.787 | 4.804 | 4.712 | 4.775 | 135,678 | +0.00(+0.05%) |
Mar 06, 2013 | 4.802 | 4.802 | 4.711 | 4.773 | 27,120 | -0.03(-0.58%) |
Mar 05, 2013 | 4.812 | 4.819 | 4.748 | 4.800 | 151,468 | +0.00(+0.09%) |
Mar 04, 2013 | 4.839 | 5.073 | 4.763 | 4.796 | 280,146 | -0.04(-0.87%) |
Mar 01, 2013 | 4.425 | 4.958 | 4.425 | 4.838 | 300,447 | +0.37(+8.29%) |
Feb 28, 2013 | 4.397 | 4.492 | 4.397 | 4.468 | 178,329 | +0.07(+1.53%) |
Feb 27, 2013 | 4.427 | 4.435 | 4.380 | 4.400 | 71,611 | -0.01(-0.19%) |
Feb 26, 2013 | 4.397 | 4.435 | 4.397 | 4.409 | 31,579 | +0.02(+0.54%) |
Feb 25, 2013 | 4.392 | 4.435 | 4.385 | 4.385 | 96,527 | -0.03(-0.74%) |
Feb 22, 2013 | 4.358 | 4.418 | 4.349 | 4.418 | 128,729 | +0.09(+2.15%) |
Feb 21, 2013 | 4.301 | 4.332 | 4.281 | 4.325 | 74,359 | +0.04(+0.89%) |
Feb 20, 2013 | 4.313 | 4.351 | 4.262 | 4.287 | 201,845 | -0.04(-0.95%) |
Feb 19, 2013 | 4.258 | 4.328 | 4.258 | 4.328 | 235,214 | +0.05(+1.18%) |
Feb 15, 2013 | 4.243 | 4.281 | 4.217 | 4.278 | 284,891 | +0.07(+1.60%) |
Feb 14, 2013 | 4.210 | 4.218 | 4.204 | 4.210 | 77,160 | -0.02(-0.55%) |
Feb 13, 2013 | 4.223 | 4.233 | 4.185 | 4.233 | 156,990 | +0.04(+0.87%) |
Feb 12, 2013 | 4.194 | 4.214 | 4.187 | 4.197 | 84,938 | +0.03(+0.66%) |
Feb 11, 2013 | 4.201 | 4.201 | 4.165 | 4.169 | 177,914 | +0.00(+0.10%) |
Feb 08, 2013 | 4.158 | 4.165 | 4.138 | 4.165 | 96,320 | +0.05(+1.30%) |
Feb 07, 2013 | 4.185 | 4.185 | 4.111 | 4.111 | 90,823 | -0.08(-1.83%) |
Feb 06, 2013 | 3.979 | 4.204 | 3.979 | 4.188 | 177,940 | +0.11(+2.61%) |
Feb 04, 2013 | 4.187 | 4.187 | 4.082 | 4.082 | 92,612 | -0.11(-2.64%) |
Feb 01, 2013 | 4.150 | 4.192 | 4.136 | 4.192 | 158,235 | +0.03(+0.79%) |
Jan 31, 2013 | 4.154 | 4.204 | 4.098 | 4.160 | 282,842 | +0.01(+0.32%) |
Jan 30, 2013 | 4.179 | 4.189 | 4.116 | 4.147 | 251,159 | -0.01(-0.22%) |
Jan 29, 2013 | 4.040 | 4.186 | 4.040 | 4.156 | 124,737 | +0.10(+2.51%) |
Jan 28, 2013 | 3.942 | 4.088 | 3.942 | 4.054 | 249,007 | +0.11(+2.90%) |
Jan 25, 2013 | 3.946 | 3.971 | 3.930 | 3.940 | 201,404 | -0.03(-0.70%) |
Jan 24, 2013 | 3.996 | 3.996 | 3.963 | 3.968 | 180,299 | -0.03(-0.68%) |
Jan 23, 2013 | 4.012 | 4.067 | 3.995 | 3.995 | 196,763 | -0.03(-0.74%) |
Jan 22, 2013 | 4.015 | 4.045 | 3.976 | 4.024 | 137,545 | +0.02(+0.62%) |
Jan 18, 2013 | 4.078 | 4.092 | 3.982 | 4.000 | 274,494 | -0.10(-2.45%) |
Jan 17, 2013 | 4.079 | 4.128 | 4.049 | 4.100 | 73,245 | +0.02(+0.51%) |
Jan 16, 2013 | 4.137 | 4.137 | 4.069 | 4.079 | 440,378 | -0.07(-1.65%) |
Jan 15, 2013 | 4.078 | 4.152 | 4.040 | 4.148 | 123,311 | +0.04(+0.99%) |
Jan 14, 2013 | 4.094 | 4.121 | 4.088 | 4.108 | 80,193 | -0.01(-0.30%) |
Jan 11, 2013 | 4.046 | 4.120 | 3.978 | 4.120 | 137,493 | +0.07(+1.85%) |
Jan 10, 2013 | 4.027 | 4.088 | 4.027 | 4.045 | 141,667 | -0.01(-0.18%) |
Jan 09, 2013 | 4.050 | 4.070 | 3.968 | 4.052 | 137,441 | +0.02(+0.40%) |
Jan 08, 2013 | 3.950 | 4.039 | 3.933 | 4.036 | 165,546 | +0.06(+1.60%) |
Jan 07, 2013 | 4.101 | 4.101 | 3.973 | 3.973 | 103,139 | -0.12(-2.83%) |
Jan 04, 2013 | 4.061 | 4.172 | 4.061 | 4.088 | 334,645 | +0.04(+0.87%) |
Jan 03, 2013 | 4.077 | 4.122 | 3.820 | 4.053 | 132,748 | +0.00(+0.10%) |
Jan 02, 2013 | 3.953 | 4.093 | 3.922 | 4.049 | 296,895 | +0.20(+5.22%) |
Dec 31, 2012 | 3.848 | 3.848 | 3.811 | 3.848 | 198,448 | -0.03(-0.88%) |
Dec 28, 2012 | 3.785 | 3.883 | 3.775 | 3.883 | 447,326 | +0.04(+0.95%) |
Dec 27, 2012 | 3.857 | 3.936 | 3.745 | 3.846 | 419,065 | -0.01(-0.16%) |
Dec 26, 2012 | 3.895 | 3.897 | 3.827 | 3.852 | 289,765 | -0.01(-0.29%) |
Dec 24, 2012 | 3.934 | 4.056 | 3.861 | 3.863 | 212,812 | -0.01(-0.38%) |
Dec 21, 2012 | 4.154 | 4.297 | 3.878 | 3.878 | 701,415 | -0.24(-5.72%) |
Dec 20, 2012 | 4.219 | 4.219 | 4.084 | 4.113 | 320,385 | -0.09(-2.16%) |
Dec 19, 2012 | 4.204 | 4.204 | 4.144 | 4.204 | 523,709 | -0.02(-0.36%) |
Dec 18, 2012 | 4.112 | 4.219 | 4.108 | 4.219 | 342,709 | +0.13(+3.13%) |
Dec 17, 2012 | 4.076 | 4.127 | 4.073 | 4.091 | 172,495 | -0.01(-0.23%) |
Dec 14, 2012 | 4.046 | 4.100 | 4.044 | 4.100 | 138,193 | +0.03(+0.81%) |
Dec 13, 2012 | 4.116 | 4.135 | 4.039 | 4.067 | 136,093 | -0.04(-0.89%) |
Dec 12, 2012 | 4.142 | 4.142 | 4.104 | 4.104 | 144,882 | -0.04(-0.99%) |
Dec 11, 2012 | 4.191 | 4.200 | 4.089 | 4.145 | 140,034 | -0.01(-0.20%) |
Dec 10, 2012 | 4.153 | 4.153 | 4.140 | 4.153 | 72,415 | -0.03(-0.66%) |
Dec 07, 2012 | 4.135 | 4.185 | 4.135 | 4.181 | 42,183 | +0.08(+1.88%) |
Dec 06, 2012 | 4.204 | 4.204 | 3.944 | 4.104 | 149,938 | -0.12(-2.88%) |
Dec 05, 2012 | 4.185 | 4.271 | 4.146 | 4.225 | 132,722 | +0.01(+0.16%) |
Dec 04, 2012 | 4.243 | 4.263 | 4.177 | 4.218 | 143,741 | +0.08(+1.89%) |
Nov 30, 2012 | 4.127 | 4.162 | 4.071 | 4.140 | 227,954 | +0.02(+0.58%) |
Nov 29, 2012 | 4.167 | 4.223 | 4.088 | 4.116 | 148,875 | +0.01(+0.22%) |
Nov 28, 2012 | 4.079 | 4.137 | 4.079 | 4.107 | 162,565 | -0.02(-0.36%) |
Nov 27, 2012 | 4.152 | 4.152 | 4.077 | 4.122 | 275,609 | -0.02(-0.51%) |
Nov 26, 2012 | 4.138 | 4.148 | 4.113 | 4.143 | 188,051 | -0.02(-0.38%) |
Nov 23, 2012 | 4.231 | 4.242 | 4.129 | 4.159 | 120,277 | -0.06(-1.39%) |
Nov 21, 2012 | 4.243 | 4.243 | 4.171 | 4.218 | 99,094 | +0.04(+0.99%) |
Nov 20, 2012 | 3.955 | 4.212 | 3.955 | 4.177 | 43,013 | +0.06(+1.44%) |
Nov 19, 2012 | 4.029 | 4.142 | 4.006 | 4.117 | 210,038 | +0.11(+2.73%) |
Nov 16, 2012 | 3.836 | 4.013 | 3.836 | 4.008 | 280,483 | +0.16(+4.13%) |
Nov 15, 2012 | 3.864 | 3.918 | 3.821 | 3.849 | 116,518 | +0.01(+0.15%) |
Nov 14, 2012 | 3.836 | 3.950 | 3.836 | 3.843 | 163,083 | -0.10(-2.45%) |
Nov 13, 2012 | 3.854 | 3.953 | 3.780 | 3.939 | 105,109 | +0.07(+1.71%) |
Nov 12, 2012 | 3.803 | 3.873 | 3.742 | 3.873 | 291,778 | +0.07(+1.94%) |
Nov 09, 2012 | 3.761 | 3.843 | 3.739 | 3.799 | 75,124 | +0.03(+0.92%) |
Nov 08, 2012 | 3.894 | 3.894 | 3.765 | 3.765 | 301,514 | -0.15(-3.82%) |
Nov 07, 2012 | 4.112 | 4.205 | 3.914 | 3.914 | 140,722 | -0.21(-5.08%) |
Nov 06, 2012 | 4.194 | 4.194 | 4.111 | 4.124 | 203,143 | -0.04(-0.91%) |
Nov 05, 2012 | 4.195 | 4.195 | 4.149 | 4.162 | 168,549 | -0.02(-0.50%) |
Nov 02, 2012 | 4.303 | 4.333 | 4.170 | 4.182 | 262,207 | -0.12(-2.87%) |
Nov 01, 2012 | 4.171 | 4.317 | 4.154 | 4.306 | 880,151 | +0.17(+4.03%) |
Oct 31, 2012 | 4.172 | 4.207 | 4.132 | 4.139 | 94,153 | -0.03(-0.78%) |
Oct 26, 2012 | 4.230 | 4.172 | 4.172 | 4.172 | 301,956 | -0.08(-1.83%) |
Oct 25, 2012 | 4.153 | 4.263 | 4.153 | 4.250 | 87,619 | +0.11(+2.66%) |
Oct 24, 2012 | 4.149 | 4.149 | 4.120 | 4.139 | 25,562 | +0.01(+0.14%) |
Oct 23, 2012 | 4.270 | 4.270 | 4.074 | 4.134 | 69,736 | -0.23(-5.37%) |
Oct 19, 2012 | 4.418 | 4.480 | 4.353 | 4.368 | 132,001 | -0.07(-1.58%) |
Oct 18, 2012 | 4.436 | 4.451 | 4.382 | 4.438 | 85,693 | +0.01(+0.17%) |
Oct 17, 2012 | 4.416 | 4.431 | 4.361 | 4.431 | 73,901 | -0.00(-0.04%) |
Oct 16, 2012 | 4.435 | 4.456 | 4.418 | 4.432 | 160,011 | -0.01(-0.32%) |
Oct 15, 2012 | 4.364 | 4.447 | 4.362 | 4.447 | 53,232 | +0.11(+2.61%) |
Oct 12, 2012 | 4.374 | 4.374 | 4.322 | 4.334 | 119,455 | -0.02(-0.43%) |
Oct 11, 2012 | 4.291 | 4.374 | 4.291 | 4.353 | 87,879 | +0.03(+0.80%) |
Oct 10, 2012 | 4.303 | 4.371 | 4.251 | 4.318 | 39,957 | +0.01(+0.13%) |
Oct 09, 2012 | 4.281 | 4.323 | 4.264 | 4.312 | 106,179 | +0.05(+1.29%) |
Oct 08, 2012 | 4.277 | 4.277 | 4.257 | 4.257 | 10,672 | -0.04(-0.92%) |
Oct 05, 2012 | 4.310 | 4.321 | 4.288 | 4.297 | 27,124 | +0.03(+0.70%) |
Oct 04, 2012 | 4.260 | 4.472 | 4.220 | 4.267 | 222,614 | -0.00(-0.03%) |
Oct 03, 2012 | 4.295 | 4.314 | 4.230 | 4.268 | 86,474 | -0.03(-0.62%) |
Oct 02, 2012 | 4.295 | 4.303 | 4.265 | 4.295 | 147,021 | -0.01(-0.29%) |
Oct 01, 2012 | 4.335 | 4.345 | 4.269 | 4.307 | 66,846 | +0.01(+0.15%) |
Sep 28, 2012 | 4.350 | 4.552 | 4.295 | 4.301 | 383,250 | -0.07(-1.62%) |
Sep 27, 2012 | 4.283 | 4.371 | 4.283 | 4.371 | 141,529 | +0.11(+2.62%) |
Sep 26, 2012 | 4.238 | 4.271 | 4.135 | 4.260 | 88,478 | -0.00(-0.01%) |
Sep 25, 2012 | 4.394 | 4.394 | 4.260 | 4.260 | 222,562 | -0.09(-2.12%) |
Sep 24, 2012 | 4.361 | 4.383 | 4.353 | 4.353 | 56,408 | -0.01(-0.20%) |
Sep 21, 2012 | 4.412 | 4.437 | 4.336 | 4.361 | 310,598 | +0.02(+0.47%) |
Sep 20, 2012 | 4.379 | 4.414 | 4.341 | 4.341 | 61,797 | -0.09(-2.06%) |
Sep 19, 2012 | 4.483 | 4.483 | 4.432 | 4.432 | 217,148 | -0.02(-0.47%) |
Sep 18, 2012 | 4.397 | 4.469 | 4.396 | 4.453 | 128,045 | +0.05(+1.23%) |
Sep 17, 2012 | 4.384 | 4.410 | 4.302 | 4.399 | 140,592 | -0.01(-0.34%) |
Sep 14, 2012 | 4.477 | 4.477 | 4.414 | 4.414 | 214,727 | -0.02(-0.52%) |
Sep 13, 2012 | 4.279 | 4.450 | 4.279 | 4.437 | 165,451 | +0.10(+2.42%) |
Sep 12, 2012 | 4.281 | 4.379 | 4.274 | 4.332 | 287,639 | +0.05(+1.18%) |
Sep 11, 2012 | 4.162 | 4.283 | 4.149 | 4.282 | 170,865 | +0.11(+2.53%) |
Sep 10, 2012 | 4.131 | 4.217 | 4.131 | 4.176 | 122,058 | +0.02(+0.52%) |
Sep 07, 2012 | 4.184 | 4.187 | 4.131 | 4.155 | 162,015 | -0.01(-0.31%) |
Sep 06, 2012 | 4.071 | 4.168 | 4.071 | 4.168 | 207,439 | +0.11(+2.62%) |
Sep 05, 2012 | 4.032 | 4.075 | 4.007 | 4.061 | 146,605 | +0.04(+1.04%) |
Sep 04, 2012 | 4.029 | 4.029 | 3.976 | 4.019 | 171,933 | +0.00(+0.03%) |
Aug 31, 2012 | 4.052 | 4.061 | 3.998 | 4.018 | 140,826 | -0.03(-0.77%) |
Aug 30, 2012 | 3.992 | 4.074 | 3.992 | 4.049 | 44,122 | +0.02(+0.49%) |
Aug 29, 2012 | 3.986 | 4.030 | 3.984 | 4.030 | 68,747 | +0.00(+0.05%) |
Aug 27, 2012 | 3.996 | 4.034 | 3.960 | 4.028 | 89,780 | +0.02(+0.41%) |
Aug 24, 2012 | 3.880 | 4.011 | 3.880 | 4.011 | 76,322 | +0.04(+0.96%) |
Aug 23, 2012 | 3.966 | 4.027 | 3.935 | 3.973 | 53,779 | -0.02(-0.60%) |
Aug 22, 2012 | 4.041 | 4.059 | 3.980 | 3.997 | 41,675 | -0.01(-0.24%) |
Aug 21, 2012 | 4.013 | 4.082 | 4.000 | 4.007 | 193,538 | -0.02(-0.43%) |
Aug 20, 2012 | 4.001 | 4.047 | 3.990 | 4.024 | 42,247 | -0.01(-0.13%) |
Aug 17, 2012 | 4.018 | 4.048 | 4.018 | 4.029 | 119,533 | -0.01(-0.14%) |
Aug 16, 2012 | 4.062 | 4.062 | 3.988 | 4.035 | 107,871 | +0.01(+0.22%) |
Aug 15, 2012 | 4.019 | 4.053 | 3.991 | 4.026 | 217,695 | -0.00(-0.09%) |
Aug 14, 2012 | 4.034 | 4.066 | 4.030 | 4.030 | 42,742 | -0.01(-0.23%) |
Aug 13, 2012 | 4.012 | 4.052 | 3.990 | 4.039 | 120,444 | +0.01(+0.31%) |
Aug 10, 2012 | 4.004 | 4.035 | 3.986 | 4.026 | 99,047 | -0.00(-0.09%) |
Aug 09, 2012 | 3.962 | 4.042 | 3.962 | 4.030 | 106,387 | +0.05(+1.22%) |
Aug 08, 2012 | 3.968 | 4.062 | 3.968 | 3.981 | 105,138 | -0.02(-0.52%) |
Aug 07, 2012 | 4.032 | 4.038 | 3.993 | 4.002 | 152,305 | -0.01(-0.29%) |
Aug 06, 2012 | 3.897 | 4.041 | 3.895 | 4.014 | 258,068 | +0.09(+2.17%) |
Aug 03, 2012 | 3.761 | 3.956 | 3.689 | 3.928 | 93,554 | +0.25(+6.80%) |
Aug 02, 2012 | 3.784 | 3.815 | 3.675 | 3.678 | 150,405 | -0.09(-2.30%) |
Aug 01, 2012 | 3.974 | 3.975 | 3.765 | 3.765 | 150,587 | -0.25(-6.13%) |
Jul 31, 2012 | 3.970 | 4.024 | 3.950 | 4.011 | 67,237 | +0.01(+0.34%) |
Jul 30, 2012 | 3.997 | 4.071 | 3.963 | 3.997 | 32,434 | -0.05(-1.23%) |
Jul 27, 2012 | 3.978 | 4.053 | 3.976 | 4.047 | 94,543 | +0.07(+1.79%) |
Jul 26, 2012 | 3.974 | 4.017 | 3.921 | 3.976 | 53,649 | -0.01(-0.23%) |
Jul 25, 2012 | 3.894 | 3.986 | 3.865 | 3.985 | 49,015 | +0.14(+3.73%) |
Jul 24, 2012 | 3.902 | 3.902 | 3.842 | 3.842 | 45,657 | -0.06(-1.64%) |
Jul 23, 2012 | 3.882 | 3.926 | 3.882 | 3.906 | 47,610 | -0.10(-2.47%) |
Jul 20, 2012 | 4.084 | 4.110 | 4.005 | 4.005 | 86,161 | -0.07(-1.76%) |
Jul 19, 2012 | 4.094 | 4.094 | 4.077 | 4.077 | 21,293 | -0.07(-1.71%) |
Jul 18, 2012 | 4.147 | 4.155 | 4.111 | 4.148 | 52,113 | +0.02(+0.39%) |
Jul 17, 2012 | 4.125 | 4.168 | 4.114 | 4.132 | 37,536 | +0.01(+0.13%) |
Jul 16, 2012 | 4.207 | 4.225 | 4.126 | 4.126 | 16,685 | -0.07(-1.78%) |
Jul 13, 2012 | 4.263 | 4.266 | 4.184 | 4.201 | 243,856 | -0.05(-1.21%) |
Jul 12, 2012 | 4.134 | 4.271 | 4.091 | 4.253 | 90,248 | +0.11(+2.55%) |
Jul 11, 2012 | 4.069 | 4.164 | 4.039 | 4.147 | 121,355 | +0.11(+2.70%) |
Jul 10, 2012 | 4.029 | 4.051 | 3.995 | 4.038 | 69,033 | +0.06(+1.52%) |
Jul 09, 2012 | 3.983 | 4.063 | 3.973 | 3.978 | 34,126 | -0.03(-0.73%) |
Jul 06, 2012 | 4.006 | 4.033 | 3.998 | 4.007 | 36,312 | -0.02(-0.55%) |
Jul 05, 2012 | 4.025 | 4.033 | 3.918 | 4.029 | 36,443 | -0.03(-0.73%) |
Jul 03, 2012 | 3.991 | 4.149 | 3.978 | 4.059 | 208,584 | +0.07(+1.72%) |
Jul 02, 2012 | 3.938 | 3.990 | 3.919 | 3.990 | 81,111 | +0.04(+0.99%) |
Jun 29, 2012 | 3.959 | 3.995 | 3.898 | 3.951 | 146,266 | +0.02(+0.53%) |
Jun 28, 2012 | 3.990 | 3.990 | 3.919 | 3.930 | 94,543 | -0.06(-1.63%) |
Jun 27, 2012 | 3.955 | 4.005 | 3.955 | 3.995 | 104,877 | +0.01(+0.29%) |
Jun 26, 2012 | 3.995 | 3.995 | 3.935 | 3.983 | 28,113 | -0.01(-0.13%) |
Jun 25, 2012 | 4.034 | 4.053 | 3.937 | 3.989 | 288,472 | -0.09(-2.30%) |
Jun 22, 2012 | 4.072 | 4.111 | 3.907 | 4.082 | 881,271 | +0.11(+2.77%) |
Jun 21, 2012 | 4.017 | 4.034 | 3.960 | 3.973 | 290,789 | -0.02(-0.58%) |
Jun 20, 2012 | 3.915 | 4.093 | 3.899 | 3.996 | 127,967 | +0.05(+1.31%) |
Jun 19, 2012 | 3.875 | 3.951 | 3.849 | 3.944 | 252,784 | +0.08(+2.10%) |
Jun 18, 2012 | 3.924 | 3.924 | 3.786 | 3.863 | 371,302 | -0.11(-2.76%) |
Jun 15, 2012 | 3.915 | 3.977 | 3.880 | 3.972 | 319,137 | +0.07(+1.80%) |
Jun 14, 2012 | 3.845 | 3.902 | 3.813 | 3.902 | 105,997 | +0.04(+1.06%) |
Jun 13, 2012 | 3.781 | 3.864 | 3.781 | 3.861 | 234,901 | +0.05(+1.36%) |
Jun 12, 2012 | 3.734 | 3.809 | 3.734 | 3.809 | 130,335 | +0.07(+1.87%) |
Jun 11, 2012 | 3.651 | 3.917 | 3.651 | 3.739 | 371,615 | +0.10(+2.63%) |
Jun 08, 2012 | 3.638 | 3.688 | 3.609 | 3.643 | 396,031 | +0.04(+1.00%) |
Jun 07, 2012 | 3.649 | 3.649 | 3.580 | 3.607 | 163,160 | -0.02(-0.58%) |
Jun 06, 2012 | 3.580 | 3.628 | 3.561 | 3.628 | 119,481 | +0.13(+3.75%) |
Jun 05, 2012 | 3.366 | 3.518 | 3.366 | 3.497 | 117,190 | +0.11(+3.40%) |
Jun 04, 2012 | 3.394 | 3.399 | 3.371 | 3.383 | 134,526 | +0.00(+0.06%) |
Jun 01, 2012 | 3.349 | 3.402 | 3.342 | 3.381 | 777,460 | +0.02(+0.61%) |
May 31, 2012 | 3.342 | 3.361 | 3.314 | 3.360 | 264,368 | +0.01(+0.26%) |
May 30, 2012 | 3.364 | 3.381 | 3.318 | 3.351 | 335,093 | -0.03(-0.81%) |
May 29, 2012 | 3.397 | 3.397 | 3.367 | 3.379 | 41,388 | +0.02(+0.46%) |
May 25, 2012 | 3.366 | 3.384 | 3.351 | 3.363 | 282,017 | -0.01(-0.38%) |
May 24, 2012 | 3.345 | 3.414 | 3.345 | 3.376 | 143,533 | +0.03(+1.01%) |
May 23, 2012 | 3.303 | 3.367 | 3.222 | 3.342 | 236,619 | +0.07(+2.22%) |
May 22, 2012 | 3.314 | 3.458 | 3.168 | 3.270 | 487,738 | -0.04(-1.29%) |
May 21, 2012 | 3.254 | 3.312 | 3.224 | 3.312 | 640,836 | +0.07(+2.26%) |
May 18, 2012 | 3.253 | 3.320 | 3.223 | 3.239 | 333,346 | -0.04(-1.22%) |
May 17, 2012 | 3.366 | 3.366 | 3.279 | 3.279 | 127,778 | -0.10(-3.00%) |
May 16, 2012 | 3.572 | 3.636 | 3.350 | 3.381 | 257,437 | -0.19(-5.32%) |
May 15, 2012 | 3.199 | 3.694 | 3.191 | 3.570 | 792,873 | +0.52(+17.17%) |
May 14, 2012 | 3.052 | 3.056 | 3.034 | 3.047 | 112,546 | -0.02(-0.66%) |
May 11, 2012 | 3.041 | 3.068 | 3.041 | 3.067 | 120,193 | +0.02(+0.76%) |
May 10, 2012 | 3.048 | 3.050 | 3.021 | 3.044 | 116,606 | +0.01(+0.43%) |
May 09, 2012 | 3.018 | 3.046 | 3.018 | 3.031 | 76,887 | -0.01(-0.23%) |
May 08, 2012 | 3.018 | 3.047 | 3.018 | 3.038 | 86,235 | +0.01(+0.28%) |
May 07, 2012 | 3.028 | 3.049 | 3.019 | 3.030 | 79,153 | +0.00(+0.04%) |
May 04, 2012 | 3.025 | 3.045 | 3.018 | 3.028 | 149,306 | +0.01(+0.21%) |
May 03, 2012 | 3.019 | 3.033 | 3.018 | 3.022 | 167,780 | -0.01(-0.46%) |
May 02, 2012 | 3.007 | 3.037 | 3.007 | 3.036 | 167,088 | +0.02(+0.58%) |