Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.799 | 4.932 | 4.791 | 4.820 | 19,821 | -0.02(-0.44%) |
May 30, 2013 | 4.925 | 4.939 | 4.813 | 4.841 | 9,124 | -0.03(-0.58%) |
May 29, 2013 | 4.904 | 4.981 | 4.827 | 4.869 | 10,177 | -0.06(-1.14%) |
May 28, 2013 | 4.932 | 4.960 | 4.827 | 4.925 | 54,683 | +0.09(+1.89%) |
May 24, 2013 | 4.806 | 4.855 | 4.756 | 4.834 | 20,469 | +0.01(+0.29%) |
May 23, 2013 | 4.813 | 4.841 | 4.784 | 4.820 | 36,270 | -0.01(-0.15%) |
May 22, 2013 | 4.869 | 4.911 | 4.763 | 4.827 | 119,040 | -0.05(-1.01%) |
May 21, 2013 | 4.869 | 4.918 | 4.784 | 4.876 | 28,257 | -0.01(-0.14%) |
May 20, 2013 | 4.799 | 4.918 | 4.767 | 4.883 | 31,546 | +0.06(+1.17%) |
May 17, 2013 | 4.799 | 4.834 | 4.736 | 4.827 | 105,811 | +0.07(+1.48%) |
May 16, 2013 | 4.721 | 4.777 | 4.665 | 4.756 | 9,850 | +0.01(+0.15%) |
May 15, 2013 | 4.721 | 4.813 | 4.693 | 4.749 | 15,064 | +0.09(+1.96%) |
May 13, 2013 | 4.581 | 4.756 | 4.581 | 4.658 | 14,263 | +0.05(+1.07%) |
May 10, 2013 | 4.580 | 4.609 | 4.545 | 4.609 | 22,986 | +0.04(+0.77%) |
May 09, 2013 | 4.559 | 4.609 | 4.552 | 4.573 | 23,622 | -0.04(-0.76%) |
May 08, 2013 | 4.524 | 4.623 | 4.524 | 4.609 | 41,279 | +0.08(+1.71%) |
May 07, 2013 | 4.524 | 4.545 | 4.440 | 4.531 | 20,878 | +0.02(+0.47%) |
May 06, 2013 | 4.672 | 4.756 | 4.419 | 4.510 | 44,369 | -0.07(-1.54%) |
May 03, 2013 | 4.503 | 4.608 | 4.447 | 4.580 | 29,025 | +0.13(+3.01%) |
May 02, 2013 | 4.397 | 4.500 | 4.327 | 4.447 | 68,863 | +0.08(+1.94%) |
May 01, 2013 | 4.510 | 4.528 | 4.355 | 4.362 | 98,988 | -0.18(-4.02%) |
Apr 30, 2013 | 4.510 | 4.616 | 4.447 | 4.545 | 29,504 | +0.03(+0.62%) |
Apr 29, 2013 | 4.433 | 4.552 | 4.433 | 4.517 | 22,285 | +0.08(+1.90%) |
Apr 26, 2013 | 4.573 | 4.531 | 4.433 | 4.433 | 44,068 | -0.10(-2.17%) |
Apr 25, 2013 | 4.609 | 4.670 | 4.468 | 4.531 | 35,590 | +0.00(+0.00%) |
Apr 24, 2013 | 4.559 | 4.644 | 4.510 | 4.531 | 22,622 | +0.00(+0.00%) |
Apr 23, 2013 | 4.594 | 4.594 | 4.433 | 4.531 | 19,370 | -0.01(-0.15%) |
Apr 22, 2013 | 4.369 | 4.573 | 4.257 | 4.538 | 69,618 | +0.18(+4.03%) |
Apr 19, 2013 | 4.278 | 4.419 | 4.278 | 4.362 | 87,173 | +0.10(+2.31%) |
Apr 18, 2013 | 4.285 | 4.362 | 4.243 | 4.264 | 27,736 | -0.02(-0.49%) |
Apr 17, 2013 | 4.454 | 4.517 | 4.278 | 4.285 | 56,568 | -0.23(-4.99%) |
Apr 16, 2013 | 4.412 | 4.580 | 4.376 | 4.510 | 32,606 | +0.17(+3.89%) |
Apr 15, 2013 | 4.587 | 4.612 | 4.341 | 4.341 | 54,568 | -0.32(-6.94%) |
Apr 12, 2013 | 4.749 | 4.791 | 4.627 | 4.665 | 112,526 | -0.12(-2.50%) |
Apr 11, 2013 | 4.693 | 4.806 | 4.686 | 4.784 | 10,288 | +0.07(+1.49%) |
Apr 10, 2013 | 4.602 | 4.855 | 4.602 | 4.714 | 28,048 | +0.11(+2.29%) |
Apr 09, 2013 | 4.665 | 4.665 | 4.573 | 4.609 | 21,633 | -0.04(-0.91%) |
Apr 08, 2013 | 4.594 | 4.693 | 4.573 | 4.651 | 23,381 | +0.08(+1.69%) |
Apr 05, 2013 | 4.510 | 4.644 | 4.510 | 4.573 | 37,294 | -0.03(-0.61%) |
Apr 04, 2013 | 4.531 | 4.693 | 4.531 | 4.602 | 23,560 | +0.06(+1.24%) |
Apr 03, 2013 | 4.573 | 4.651 | 4.525 | 4.545 | 41,728 | -0.03(-0.62%) |
Apr 02, 2013 | 4.517 | 4.641 | 4.475 | 4.573 | 33,060 | +0.08(+1.72%) |
Apr 01, 2013 | 4.862 | 4.946 | 4.468 | 4.496 | 34,084 | -0.37(-7.53%) |
Mar 28, 2013 | 5.045 | 5.101 | 4.834 | 4.862 | 51,161 | -0.14(-2.81%) |
Mar 27, 2013 | 4.876 | 5.108 | 4.876 | 5.003 | 40,142 | +0.07(+1.43%) |
Mar 26, 2013 | 4.925 | 5.017 | 4.855 | 4.932 | 24,696 | +0.05(+1.01%) |
Mar 25, 2013 | 4.749 | 5.150 | 4.714 | 4.883 | 94,186 | +0.13(+2.81%) |
Mar 22, 2013 | 4.806 | 4.806 | 4.666 | 4.749 | 21,356 | -0.05(-1.03%) |
Mar 21, 2013 | 4.602 | 4.841 | 4.588 | 4.799 | 60,551 | +0.14(+3.02%) |
Mar 20, 2013 | 4.580 | 4.693 | 4.580 | 4.658 | 14,840 | +0.07(+1.53%) |
Mar 19, 2013 | 4.623 | 4.630 | 4.531 | 4.587 | 30,972 | -0.02(-0.46%) |
Mar 18, 2013 | 4.594 | 4.686 | 4.580 | 4.609 | 18,372 | -0.06(-1.21%) |
Mar 15, 2013 | 4.721 | 4.721 | 4.644 | 4.665 | 129,377 | -0.05(-1.04%) |
Mar 14, 2013 | 4.651 | 4.714 | 4.609 | 4.714 | 59,139 | +0.06(+1.21%) |
Mar 13, 2013 | 4.412 | 4.728 | 4.412 | 4.658 | 43,350 | +0.29(+6.60%) |
Mar 12, 2013 | 4.580 | 4.609 | 4.348 | 4.369 | 112,044 | -0.21(-4.61%) |
Mar 11, 2013 | 4.475 | 4.637 | 4.468 | 4.580 | 14,302 | +0.08(+1.72%) |
Mar 08, 2013 | 4.630 | 4.679 | 4.468 | 4.503 | 33,016 | -0.12(-2.59%) |
Mar 07, 2013 | 4.404 | 4.728 | 4.362 | 4.623 | 23,858 | +0.18(+4.12%) |
Mar 06, 2013 | 4.222 | 4.855 | 4.025 | 4.440 | 66,201 | +0.27(+6.41%) |
Mar 05, 2013 | 4.053 | 4.207 | 4.053 | 4.172 | 14,232 | +0.08(+2.07%) |
Mar 04, 2013 | 3.989 | 4.109 | 3.933 | 4.088 | 31,440 | +0.08(+1.93%) |
Mar 01, 2013 | 4.095 | 4.130 | 3.940 | 4.010 | 36,782 | -0.18(-4.20%) |
Feb 28, 2013 | 4.250 | 4.264 | 4.109 | 4.186 | 21,293 | -0.03(-0.67%) |
Feb 27, 2013 | 4.320 | 4.320 | 4.200 | 4.215 | 21,208 | -0.04(-0.99%) |
Feb 26, 2013 | 4.144 | 4.348 | 4.095 | 4.257 | 59,652 | -0.16(-3.66%) |
Feb 22, 2013 | 4.376 | 4.481 | 4.341 | 4.419 | 79,703 | +0.09(+2.11%) |
Feb 21, 2013 | 4.397 | 4.440 | 4.236 | 4.327 | 51,184 | -0.06(-1.28%) |
Feb 20, 2013 | 4.672 | 4.679 | 4.376 | 4.383 | 62,561 | -0.30(-6.46%) |
Feb 19, 2013 | 4.686 | 4.714 | 4.637 | 4.686 | 41,023 | +0.06(+1.37%) |
Feb 15, 2013 | 4.679 | 4.679 | 4.587 | 4.623 | 28,856 | -0.01(-0.30%) |
Feb 14, 2013 | 4.630 | 4.679 | 4.602 | 4.637 | 11,849 | +0.01(+0.15%) |
Feb 13, 2013 | 4.602 | 4.769 | 4.482 | 4.630 | 45,216 | +0.13(+2.97%) |
Feb 12, 2013 | 4.390 | 4.545 | 4.390 | 4.496 | 5,515 | +0.11(+2.40%) |
Feb 11, 2013 | 4.440 | 4.440 | 4.109 | 4.390 | 15,422 | -0.04(-0.79%) |
Feb 08, 2013 | 4.412 | 4.510 | 4.404 | 4.426 | 11,098 | +0.04(+0.80%) |
Feb 07, 2013 | 4.419 | 4.433 | 4.327 | 4.390 | 9,120 | +0.01(+0.16%) |
Feb 06, 2013 | 4.292 | 4.404 | 4.257 | 4.383 | 9,070 | +0.08(+1.80%) |
Feb 04, 2013 | 4.630 | 4.630 | 4.144 | 4.306 | 53,894 | -0.34(-7.41%) |
Feb 01, 2013 | 4.454 | 4.700 | 4.454 | 4.651 | 20,608 | +0.01(+0.15%) |
Jan 31, 2013 | 4.566 | 4.644 | 4.475 | 4.644 | 17,292 | +0.05(+1.07%) |
Jan 30, 2013 | 4.468 | 4.594 | 4.468 | 4.594 | 28,169 | +0.11(+2.35%) |
Jan 29, 2013 | 4.404 | 4.489 | 4.362 | 4.489 | 124,537 | +0.11(+2.57%) |
Jan 28, 2013 | 4.404 | 4.461 | 4.306 | 4.376 | 25,489 | -0.04(-0.80%) |
Jan 25, 2013 | 4.489 | 4.489 | 4.383 | 4.412 | 25,702 | -0.06(-1.26%) |
Jan 24, 2013 | 4.496 | 4.496 | 4.430 | 4.468 | 30,177 | +0.05(+1.11%) |
Jan 23, 2013 | 4.503 | 4.573 | 4.390 | 4.419 | 32,827 | -0.08(-1.87%) |
Jan 22, 2013 | 4.461 | 4.517 | 4.313 | 4.503 | 38,441 | +0.03(+0.63%) |
Jan 18, 2013 | 4.489 | 4.545 | 4.447 | 4.475 | 20,378 | -0.03(-0.62%) |
Jan 17, 2013 | 4.412 | 4.531 | 4.390 | 4.503 | 13,341 | +0.10(+2.24%) |
Jan 16, 2013 | 4.468 | 4.552 | 4.404 | 4.404 | 3,004 | -0.09(-2.03%) |
Jan 15, 2013 | 4.447 | 4.563 | 4.447 | 4.496 | 14,607 | +0.03(+0.63%) |
Jan 14, 2013 | 4.419 | 4.468 | 4.419 | 4.468 | 7,842 | +0.04(+0.79%) |
Jan 11, 2013 | 4.531 | 4.531 | 4.407 | 4.433 | 7,787 | -0.09(-2.02%) |
Jan 10, 2013 | 4.538 | 4.538 | 4.454 | 4.524 | 18,134 | -0.01(-0.16%) |
Jan 09, 2013 | 4.545 | 4.580 | 4.482 | 4.531 | 14,444 | +0.01(+0.31%) |
Jan 08, 2013 | 4.454 | 4.538 | 4.341 | 4.517 | 22,636 | +0.05(+1.10%) |
Jan 07, 2013 | 4.461 | 4.503 | 4.433 | 4.468 | 28,644 | -0.04(-0.78%) |
Jan 04, 2013 | 4.545 | 4.616 | 4.461 | 4.503 | 22,606 | -0.01(-0.16%) |
Jan 03, 2013 | 4.580 | 4.623 | 4.433 | 4.510 | 20,008 | -0.05(-1.08%) |
Jan 02, 2013 | 4.440 | 4.577 | 4.292 | 4.559 | 71,485 | +0.29(+6.75%) |
Dec 31, 2012 | 4.489 | 4.503 | 4.200 | 4.271 | 35,042 | -0.23(-5.01%) |
Dec 28, 2012 | 4.531 | 4.587 | 4.426 | 4.496 | 44,741 | -0.06(-1.24%) |
Dec 27, 2012 | 4.573 | 4.573 | 4.440 | 4.552 | 65,944 | -0.03(-0.61%) |
Dec 26, 2012 | 4.454 | 4.616 | 4.454 | 4.580 | 89,302 | +0.12(+2.68%) |
Dec 24, 2012 | 4.538 | 4.538 | 4.440 | 4.461 | 5,154 | -0.11(-2.46%) |
Dec 21, 2012 | 4.355 | 4.637 | 4.275 | 4.573 | 150,512 | +0.15(+3.50%) |
Dec 20, 2012 | 4.313 | 4.419 | 4.236 | 4.419 | 40,033 | +0.10(+2.28%) |
Dec 19, 2012 | 4.200 | 4.320 | 4.179 | 4.320 | 29,927 | +0.10(+2.33%) |
Dec 18, 2012 | 4.236 | 4.292 | 4.130 | 4.222 | 85,077 | +0.01(+0.33%) |
Dec 17, 2012 | 4.025 | 4.222 | 3.961 | 4.207 | 37,442 | +0.20(+4.91%) |
Dec 14, 2012 | 4.025 | 4.067 | 4.003 | 4.010 | 21,911 | -0.04(-0.87%) |
Dec 13, 2012 | 4.264 | 4.264 | 4.003 | 4.046 | 12,636 | -0.02(-0.52%) |
Dec 12, 2012 | 3.849 | 4.088 | 3.849 | 4.067 | 62,922 | +0.24(+6.25%) |
Dec 11, 2012 | 3.729 | 3.828 | 3.722 | 3.828 | 55,190 | +0.09(+2.45%) |
Dec 10, 2012 | 3.715 | 3.736 | 3.673 | 3.736 | 14,995 | +0.04(+1.14%) |
Dec 07, 2012 | 3.708 | 3.715 | 3.666 | 3.694 | 11,118 | -0.02(-0.57%) |
Dec 06, 2012 | 3.694 | 3.715 | 3.676 | 3.715 | 14,559 | +0.01(+0.38%) |
Dec 05, 2012 | 3.743 | 3.757 | 3.659 | 3.701 | 10,473 | -0.01(-0.38%) |
Dec 04, 2012 | 3.680 | 3.736 | 3.652 | 3.715 | 62,472 | +0.02(+0.57%) |
Nov 30, 2012 | 3.715 | 3.715 | 3.659 | 3.694 | 22,930 | +0.00(+0.00%) |
Nov 29, 2012 | 3.722 | 3.722 | 3.659 | 3.694 | 36,478 | +0.02(+0.57%) |
Nov 28, 2012 | 3.666 | 3.694 | 3.603 | 3.673 | 23,702 | -0.05(-1.32%) |
Nov 27, 2012 | 3.652 | 3.729 | 3.645 | 3.722 | 26,773 | +0.04(+0.95%) |
Nov 26, 2012 | 3.567 | 3.687 | 3.567 | 3.687 | 45,068 | +0.11(+3.15%) |
Nov 23, 2012 | 3.736 | 3.736 | 3.455 | 3.574 | 28,168 | -0.14(-3.79%) |
Nov 21, 2012 | 3.616 | 3.729 | 3.616 | 3.715 | 8,530 | +0.08(+2.33%) |
Nov 20, 2012 | 3.652 | 3.652 | 3.588 | 3.631 | 30,678 | -0.04(-1.15%) |
Nov 19, 2012 | 3.574 | 3.673 | 3.553 | 3.673 | 49,370 | +0.15(+4.40%) |
Nov 16, 2012 | 3.426 | 3.525 | 3.412 | 3.518 | 62,219 | +0.07(+2.04%) |
Nov 15, 2012 | 3.462 | 3.504 | 3.434 | 3.448 | 46,181 | -0.03(-0.81%) |
Nov 14, 2012 | 3.581 | 3.581 | 3.462 | 3.476 | 33,269 | -0.11(-3.14%) |
Nov 13, 2012 | 3.588 | 3.652 | 3.581 | 3.588 | 49,538 | -0.02(-0.58%) |
Nov 12, 2012 | 3.673 | 3.673 | 3.609 | 3.609 | 17,881 | -0.04(-0.97%) |
Nov 09, 2012 | 3.588 | 3.687 | 3.588 | 3.645 | 41,434 | +0.00(+0.00%) |
Nov 08, 2012 | 3.652 | 3.722 | 3.631 | 3.645 | 37,911 | -0.03(-0.77%) |
Nov 07, 2012 | 3.806 | 3.806 | 3.659 | 3.673 | 71,103 | -0.18(-4.57%) |
Nov 06, 2012 | 3.828 | 3.905 | 3.799 | 3.849 | 28,181 | +0.05(+1.30%) |
Nov 05, 2012 | 3.828 | 3.961 | 3.778 | 3.799 | 95,636 | -0.04(-0.92%) |
Nov 02, 2012 | 4.018 | 4.018 | 3.792 | 3.835 | 129,044 | -0.15(-3.88%) |
Nov 01, 2012 | 3.884 | 4.046 | 3.884 | 3.989 | 86,500 | +0.09(+2.35%) |
Oct 31, 2012 | 3.863 | 3.898 | 3.830 | 3.898 | 25,729 | +0.05(+1.28%) |
Oct 26, 2012 | 3.842 | 3.849 | 3.849 | 3.849 | 8,527 | +0.00(+0.00%) |
Oct 25, 2012 | 3.680 | 3.849 | 3.680 | 3.849 | 84,230 | +0.20(+5.40%) |
Oct 24, 2012 | 3.701 | 3.750 | 3.588 | 3.652 | 157,354 | -0.02(-0.57%) |
Oct 23, 2012 | 3.659 | 3.778 | 3.631 | 3.673 | 34,907 | -0.01(-0.19%) |
Oct 19, 2012 | 3.743 | 3.778 | 3.652 | 3.680 | 47,325 | -0.10(-2.61%) |
Oct 18, 2012 | 3.785 | 3.799 | 3.750 | 3.778 | 11,289 | -0.02(-0.56%) |
Oct 17, 2012 | 3.799 | 3.842 | 3.764 | 3.799 | 24,873 | +0.02(+0.56%) |
Oct 16, 2012 | 3.785 | 3.799 | 3.764 | 3.778 | 16,066 | +0.01(+0.19%) |
Oct 15, 2012 | 3.771 | 3.799 | 3.701 | 3.771 | 23,530 | +0.01(+0.19%) |
Oct 12, 2012 | 3.778 | 3.842 | 3.722 | 3.764 | 44,166 | +0.00(+0.00%) |
Oct 11, 2012 | 3.792 | 3.835 | 3.729 | 3.764 | 17,015 | +0.01(+0.38%) |
Oct 10, 2012 | 3.764 | 3.799 | 3.722 | 3.750 | 16,454 | -0.02(-0.56%) |
Oct 09, 2012 | 3.799 | 3.835 | 3.736 | 3.771 | 22,376 | -0.04(-0.92%) |
Oct 08, 2012 | 3.799 | 3.821 | 3.785 | 3.806 | 14,005 | -0.04(-1.10%) |
Oct 05, 2012 | 3.849 | 3.926 | 3.828 | 3.849 | 12,585 | +0.01(+0.18%) |
Oct 04, 2012 | 3.828 | 3.849 | 3.778 | 3.842 | 15,166 | +0.02(+0.55%) |
Oct 03, 2012 | 3.898 | 3.898 | 3.771 | 3.821 | 59,684 | -0.08(-2.16%) |
Oct 02, 2012 | 3.884 | 3.926 | 3.806 | 3.905 | 30,131 | +0.04(+0.91%) |
Oct 01, 2012 | 3.898 | 3.944 | 3.842 | 3.870 | 38,716 | +0.01(+0.18%) |
Sep 28, 2012 | 3.877 | 3.940 | 3.835 | 3.863 | 69,525 | -0.04(-1.08%) |
Sep 27, 2012 | 3.905 | 3.905 | 3.813 | 3.905 | 42,815 | +0.03(+0.73%) |
Sep 26, 2012 | 3.926 | 3.926 | 3.835 | 3.877 | 28,965 | -0.03(-0.72%) |
Sep 25, 2012 | 4.137 | 4.158 | 3.905 | 3.905 | 57,644 | -0.21(-5.13%) |
Sep 24, 2012 | 4.046 | 4.165 | 4.039 | 4.116 | 39,161 | +0.00(+0.00%) |
Sep 21, 2012 | 3.926 | 4.123 | 3.884 | 4.116 | 123,984 | +0.27(+6.95%) |
Sep 20, 2012 | 3.870 | 3.912 | 3.849 | 3.849 | 21,452 | -0.11(-2.67%) |
Sep 19, 2012 | 3.961 | 3.989 | 3.877 | 3.954 | 43,667 | -0.01(-0.18%) |
Sep 18, 2012 | 3.849 | 3.982 | 3.842 | 3.961 | 26,525 | +0.10(+2.55%) |
Sep 17, 2012 | 3.785 | 3.926 | 3.764 | 3.863 | 46,978 | +0.06(+1.67%) |
Sep 14, 2012 | 3.813 | 3.863 | 3.757 | 3.799 | 150,507 | -0.01(-0.18%) |
Sep 13, 2012 | 3.750 | 3.806 | 3.687 | 3.806 | 151,844 | +0.06(+1.50%) |
Sep 12, 2012 | 3.778 | 3.824 | 3.687 | 3.750 | 53,724 | -0.06(-1.66%) |
Sep 11, 2012 | 3.905 | 3.919 | 3.792 | 3.813 | 42,486 | -0.08(-1.99%) |
Sep 10, 2012 | 3.884 | 3.954 | 3.842 | 3.891 | 31,548 | +0.02(+0.55%) |
Sep 07, 2012 | 3.898 | 3.905 | 3.828 | 3.870 | 42,415 | -0.01(-0.18%) |
Sep 06, 2012 | 3.687 | 3.891 | 3.652 | 3.877 | 59,673 | +0.19(+5.15%) |
Sep 05, 2012 | 3.813 | 3.813 | 3.518 | 3.687 | 192,271 | -0.11(-2.96%) |
Sep 04, 2012 | 3.764 | 3.842 | 3.750 | 3.799 | 50,836 | +0.01(+0.19%) |
Aug 31, 2012 | 3.828 | 3.863 | 3.743 | 3.792 | 131,749 | -0.04(-0.92%) |
Aug 30, 2012 | 3.912 | 3.912 | 3.828 | 3.828 | 25,750 | -0.10(-2.51%) |
Aug 29, 2012 | 3.954 | 4.003 | 3.919 | 3.926 | 33,394 | -0.09(-2.28%) |
Aug 27, 2012 | 4.102 | 4.102 | 3.968 | 4.018 | 15,388 | -0.08(-2.06%) |
Aug 24, 2012 | 4.032 | 4.116 | 3.975 | 4.102 | 8,013 | +0.05(+1.22%) |
Aug 23, 2012 | 4.081 | 4.116 | 4.025 | 4.053 | 15,592 | -0.06(-1.54%) |
Aug 22, 2012 | 4.102 | 4.158 | 4.095 | 4.116 | 6,057 | +0.01(+0.17%) |
Aug 21, 2012 | 4.102 | 4.151 | 4.075 | 4.109 | 21,461 | +0.02(+0.52%) |
Aug 20, 2012 | 4.053 | 4.095 | 4.039 | 4.088 | 32,858 | +0.00(+0.00%) |
Aug 17, 2012 | 4.046 | 4.102 | 3.919 | 4.088 | 41,890 | +0.03(+0.69%) |
Aug 16, 2012 | 3.975 | 4.088 | 3.961 | 4.060 | 56,484 | +0.11(+2.67%) |
Aug 15, 2012 | 3.926 | 4.010 | 3.919 | 3.954 | 51,994 | +0.01(+0.18%) |
Aug 14, 2012 | 4.102 | 4.116 | 3.919 | 3.947 | 118,112 | -0.11(-2.77%) |
Aug 13, 2012 | 4.025 | 4.088 | 3.940 | 4.060 | 13,189 | +0.01(+0.35%) |
Aug 10, 2012 | 4.109 | 4.109 | 4.018 | 4.046 | 12,453 | -0.07(-1.71%) |
Aug 09, 2012 | 4.074 | 4.130 | 4.074 | 4.116 | 7,464 | +0.01(+0.34%) |
Aug 08, 2012 | 4.102 | 4.144 | 3.975 | 4.102 | 23,462 | -0.01(-0.34%) |
Aug 07, 2012 | 4.130 | 4.224 | 4.060 | 4.116 | 56,116 | +0.01(+0.17%) |
Aug 06, 2012 | 4.179 | 4.222 | 4.025 | 4.109 | 18,510 | -0.09(-2.18%) |
Aug 03, 2012 | 4.039 | 4.264 | 3.996 | 4.200 | 30,275 | +0.25(+6.42%) |
Aug 02, 2012 | 4.003 | 4.003 | 3.940 | 3.947 | 33,867 | -0.03(-0.71%) |
Aug 01, 2012 | 4.412 | 4.412 | 3.975 | 3.975 | 86,390 | -0.41(-9.31%) |
Jul 31, 2012 | 4.503 | 4.517 | 4.362 | 4.383 | 27,103 | -0.15(-3.26%) |
Jul 30, 2012 | 4.524 | 4.573 | 4.419 | 4.531 | 16,191 | +0.00(+0.00%) |
Jul 27, 2012 | 4.362 | 4.538 | 4.229 | 4.531 | 72,696 | +0.20(+4.72%) |
Jul 26, 2012 | 4.419 | 4.461 | 4.116 | 4.327 | 33,608 | +0.01(+0.33%) |
Jul 25, 2012 | 4.236 | 4.404 | 4.236 | 4.313 | 35,027 | +0.12(+2.85%) |
Jul 24, 2012 | 4.362 | 4.426 | 4.151 | 4.193 | 26,259 | -0.18(-4.03%) |
Jul 23, 2012 | 4.454 | 4.454 | 4.341 | 4.369 | 31,550 | -0.18(-4.02%) |
Jul 20, 2012 | 4.806 | 4.806 | 4.545 | 4.552 | 33,900 | -0.27(-5.69%) |
Jul 19, 2012 | 4.784 | 4.855 | 4.728 | 4.827 | 22,164 | +0.04(+0.88%) |
Jul 18, 2012 | 4.686 | 4.834 | 4.616 | 4.784 | 28,263 | +0.10(+2.10%) |
Jul 17, 2012 | 4.672 | 4.693 | 4.580 | 4.686 | 13,931 | +0.06(+1.37%) |
Jul 16, 2012 | 4.559 | 4.651 | 4.468 | 4.623 | 24,352 | +0.03(+0.61%) |
Jul 13, 2012 | 4.419 | 4.594 | 4.327 | 4.594 | 31,044 | +0.20(+4.48%) |
Jul 12, 2012 | 4.440 | 4.461 | 4.355 | 4.397 | 42,464 | -0.07(-1.57%) |
Jul 11, 2012 | 4.348 | 4.503 | 4.250 | 4.468 | 41,793 | +0.13(+3.08%) |
Jul 10, 2012 | 4.320 | 4.348 | 4.246 | 4.334 | 92,090 | +0.05(+1.15%) |
Jul 09, 2012 | 4.222 | 4.299 | 4.165 | 4.285 | 27,832 | +0.05(+1.16%) |
Jul 06, 2012 | 4.257 | 4.327 | 4.186 | 4.236 | 65,681 | -0.08(-1.95%) |
Jul 05, 2012 | 4.306 | 4.327 | 4.264 | 4.320 | 20,854 | -0.01(-0.16%) |
Jul 03, 2012 | 4.299 | 4.355 | 4.229 | 4.327 | 39,370 | -0.01(-0.16%) |
Jul 02, 2012 | 4.369 | 4.369 | 4.200 | 4.334 | 57,240 | -0.01(-0.32%) |
Jun 29, 2012 | 4.454 | 4.517 | 4.292 | 4.348 | 81,285 | +0.01(+0.16%) |
Jun 28, 2012 | 4.243 | 4.355 | 4.186 | 4.341 | 98,194 | +0.04(+0.98%) |
Jun 27, 2012 | 4.292 | 4.412 | 4.243 | 4.299 | 48,540 | +0.01(+0.16%) |
Jun 26, 2012 | 4.222 | 4.348 | 4.172 | 4.292 | 15,459 | +0.06(+1.50%) |
Jun 25, 2012 | 4.215 | 4.285 | 4.102 | 4.229 | 30,510 | -0.07(-1.64%) |
Jun 22, 2012 | 4.257 | 4.362 | 4.186 | 4.299 | 208,270 | +0.09(+2.17%) |
Jun 21, 2012 | 4.257 | 4.285 | 4.130 | 4.207 | 44,826 | -0.07(-1.64%) |
Jun 20, 2012 | 4.327 | 4.327 | 4.222 | 4.278 | 27,726 | -0.04(-0.82%) |
Jun 19, 2012 | 4.215 | 4.390 | 4.172 | 4.313 | 59,989 | +0.10(+2.34%) |
Jun 18, 2012 | 4.172 | 4.292 | 4.144 | 4.215 | 37,965 | +0.03(+0.67%) |
Jun 15, 2012 | 4.292 | 4.292 | 4.158 | 4.186 | 83,451 | -0.11(-2.46%) |
Jun 14, 2012 | 4.172 | 4.292 | 4.172 | 4.292 | 45,178 | +0.11(+2.69%) |
Jun 13, 2012 | 4.285 | 4.299 | 3.926 | 4.179 | 31,357 | -0.10(-2.30%) |
Jun 12, 2012 | 4.207 | 4.299 | 4.179 | 4.278 | 18,477 | +0.07(+1.67%) |
Jun 11, 2012 | 4.419 | 4.419 | 4.193 | 4.207 | 69,412 | -0.08(-1.97%) |
Jun 08, 2012 | 4.179 | 4.292 | 4.123 | 4.292 | 32,375 | +0.09(+2.18%) |
Jun 07, 2012 | 4.236 | 4.253 | 4.088 | 4.200 | 76,549 | +0.01(+0.17%) |
Jun 06, 2012 | 4.010 | 4.215 | 3.954 | 4.193 | 52,670 | +0.24(+6.05%) |
Jun 05, 2012 | 3.996 | 4.095 | 3.919 | 3.954 | 76,856 | -0.09(-2.26%) |
Jun 04, 2012 | 3.975 | 4.120 | 3.905 | 4.046 | 45,276 | +0.13(+3.42%) |