Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.000 | 6.020 | 5.830 | 5.830 | 9,893 | -0.19(-3.16%) |
May 30, 2013 | 5.950 | 6.020 | 5.840 | 6.020 | 0 | +0.19(+3.26%) |
May 29, 2013 | 5.930 | 6.000 | 5.830 | 5.830 | 19,850 | -0.01(-0.17%) |
May 28, 2013 | 6.170 | 6.170 | 5.820 | 5.840 | 43,763 | -0.22(-3.63%) |
May 24, 2013 | 5.890 | 6.120 | 5.890 | 6.060 | 0 | +0.09(+1.51%) |
May 23, 2013 | 6.080 | 6.080 | 5.930 | 5.970 | 0 | -0.07(-1.16%) |
May 22, 2013 | 6.020 | 6.170 | 5.911 | 6.040 | 0 | -0.07(-1.15%) |
May 21, 2013 | 6.220 | 6.220 | 5.910 | 6.110 | 0 | -0.09(-1.45%) |
May 20, 2013 | 6.180 | 6.210 | 5.920 | 6.200 | 0 | +0.03(+0.49%) |
May 17, 2013 | 6.290 | 6.290 | 6.083 | 6.170 | 0 | -0.01(-0.16%) |
May 16, 2013 | 6.130 | 6.290 | 5.890 | 6.180 | 27,288 | +0.16(+2.66%) |
May 15, 2013 | 6.380 | 6.450 | 5.890 | 6.020 | 0 | -0.57(-8.65%) |
May 13, 2013 | 6.080 | 6.590 | 6.050 | 6.590 | 0 | +0.36(+5.78%) |
May 10, 2013 | 6.430 | 6.430 | 6.050 | 6.230 | 0 | -0.20(-3.11%) |
May 09, 2013 | 5.960 | 6.430 | 5.960 | 6.430 | 0 | +0.46(+7.71%) |
May 08, 2013 | 6.200 | 6.290 | 5.800 | 5.970 | 0 | -0.13(-2.13%) |
May 07, 2013 | 6.120 | 7.270 | 5.850 | 6.100 | 0 | +0.61(+11.11%) |
May 06, 2013 | 5.500 | 5.500 | 5.460 | 5.490 | 0 | -0.01(-0.14%) |
May 03, 2013 | 5.489 | 5.497 | 5.490 | 5.497 | 0 | +0.01(+0.14%) |
May 02, 2013 | 5.300 | 5.500 | 5.300 | 5.490 | 0 | +0.00(+0.00%) |
May 01, 2013 | 5.490 | 5.510 | 5.470 | 5.490 | 0 | +0.00(+0.00%) |
Apr 30, 2013 | 5.420 | 5.490 | 5.391 | 5.490 | 0 | +0.00(+0.00%) |
Apr 29, 2013 | 5.490 | 5.490 | 5.490 | 5.490 | 200 | +0.00(+0.00%) |
Apr 26, 2013 | 5.490 | 5.490 | 5.470 | 5.490 | 780 | +0.00(+0.00%) |
Apr 25, 2013 | 5.490 | 5.490 | 5.320 | 5.490 | 2,000 | +0.01(+0.18%) |
Apr 24, 2013 | 5.460 | 5.490 | 5.350 | 5.480 | 0 | +0.00(+0.00%) |
Apr 23, 2013 | 5.430 | 5.480 | 5.270 | 5.480 | 6,711 | +0.05(+0.92%) |
Apr 22, 2013 | 5.500 | 5.500 | 5.420 | 5.430 | 2,100 | -0.07(-1.27%) |
Apr 19, 2013 | 5.490 | 5.510 | 5.460 | 5.500 | 9,720 | +0.04(+0.73%) |
Apr 18, 2013 | 5.490 | 5.490 | 5.250 | 5.460 | 1,630 | +0.00(+0.00%) |
Apr 17, 2013 | 5.460 | 5.490 | 5.460 | 5.460 | 4,780 | -0.03(-0.55%) |
Apr 16, 2013 | 5.470 | 5.500 | 5.420 | 5.490 | 63,412 | +0.03(+0.55%) |
Apr 15, 2013 | 5.450 | 5.460 | 5.380 | 5.460 | 4,648 | +0.01(+0.18%) |
Apr 12, 2013 | 5.290 | 5.450 | 5.272 | 5.450 | 2,450 | +0.03(+0.55%) |
Apr 11, 2013 | 5.390 | 5.450 | 5.370 | 5.420 | 7,750 | +0.03(+0.56%) |
Apr 10, 2013 | 5.380 | 5.390 | 5.315 | 5.390 | 2,300 | +0.01(+0.19%) |
Apr 09, 2013 | 5.340 | 5.380 | 5.340 | 5.380 | 15,665 | +0.07(+1.32%) |
Apr 08, 2013 | 5.290 | 5.310 | 5.210 | 5.310 | 9,214 | +0.03(+0.57%) |
Apr 05, 2013 | 5.210 | 5.280 | 5.210 | 5.280 | 7,200 | +0.05(+0.96%) |
Apr 04, 2013 | 5.260 | 5.260 | 5.220 | 5.230 | 5,400 | +0.01(+0.19%) |
Apr 03, 2013 | 5.200 | 5.260 | 5.200 | 5.220 | 47,292 | +0.02(+0.38%) |
Apr 02, 2013 | 5.220 | 5.220 | 5.120 | 5.200 | 4,313 | -0.01(-0.19%) |
Apr 01, 2013 | 5.150 | 5.220 | 5.120 | 5.210 | 2,800 | -0.01(-0.19%) |
Mar 28, 2013 | 5.120 | 5.230 | 5.120 | 5.220 | 19,522 | +0.06(+1.16%) |
Mar 27, 2013 | 5.060 | 5.160 | 5.060 | 5.160 | 14,021 | +0.06(+1.18%) |
Mar 25, 2013 | 5.080 | 5.100 | 5.100 | 5.100 | 700 | +0.17(+3.45%) |
Mar 22, 2013 | 4.930 | 4.930 | 4.930 | 4.930 | 480 | -0.19(-3.71%) |
Mar 21, 2013 | 5.090 | 5.120 | 5.090 | 5.120 | 1,200 | +0.01(+0.20%) |
Mar 20, 2013 | 5.120 | 5.120 | 4.916 | 5.110 | 2,300 | +0.00(+0.00%) |
Mar 19, 2013 | 4.890 | 5.120 | 4.890 | 5.110 | 6,483 | -0.02(-0.39%) |
Mar 18, 2013 | 5.140 | 5.160 | 5.080 | 5.130 | 24,233 | -0.01(-0.19%) |
Mar 15, 2013 | 5.050 | 5.140 | 5.040 | 5.140 | 13,537 | +0.08(+1.58%) |
Mar 14, 2013 | 5.000 | 5.060 | 4.800 | 5.060 | 22,265 | +0.06(+1.20%) |
Mar 13, 2013 | 5.010 | 5.010 | 4.770 | 5.000 | 3,760 | -0.08(-1.57%) |
Mar 12, 2013 | 5.070 | 5.080 | 5.040 | 5.080 | 1,938 | -0.01(-0.20%) |
Mar 11, 2013 | 5.080 | 5.090 | 5.000 | 5.090 | 899 | +0.02(+0.39%) |
Mar 08, 2013 | 5.070 | 5.080 | 4.960 | 5.070 | 3,235 | +0.00(+0.00%) |
Mar 07, 2013 | 5.020 | 5.070 | 5.010 | 5.070 | 2,499 | +0.02(+0.40%) |
Mar 06, 2013 | 4.870 | 5.050 | 4.870 | 5.050 | 10,368 | +0.01(+0.20%) |
Mar 05, 2013 | 4.900 | 5.040 | 4.760 | 5.040 | 4,927 | +0.00(+0.00%) |
Mar 04, 2013 | 4.890 | 5.040 | 4.856 | 5.040 | 17,315 | +0.14(+2.86%) |
Mar 01, 2013 | 4.980 | 4.980 | 4.770 | 4.900 | 1,900 | -0.08(-1.61%) |
Feb 28, 2013 | 5.000 | 5.000 | 4.790 | 4.980 | 3,300 | +0.01(+0.20%) |
Feb 27, 2013 | 4.980 | 5.000 | 4.750 | 4.970 | 12,377 | -0.03(-0.60%) |
Feb 26, 2013 | 4.960 | 5.020 | 4.820 | 5.000 | 15,263 | +0.02(+0.40%) |
Feb 22, 2013 | 4.980 | 4.980 | 4.830 | 4.980 | 600 | -0.01(-0.20%) |
Feb 21, 2013 | 4.850 | 5.000 | 4.780 | 4.990 | 4,500 | -0.01(-0.20%) |
Feb 20, 2013 | 4.950 | 5.010 | 4.880 | 5.000 | 24,550 | +0.00(+0.00%) |
Feb 19, 2013 | 4.860 | 5.020 | 4.860 | 5.000 | 6,796 | +0.14(+2.88%) |
Feb 15, 2013 | 4.860 | 4.959 | 4.860 | 4.860 | 2,263 | +0.01(+0.21%) |
Feb 14, 2013 | 4.970 | 4.970 | 4.800 | 4.850 | 6,744 | -0.10(-2.02%) |
Feb 13, 2013 | 4.812 | 4.970 | 4.812 | 4.950 | 2,700 | -0.03(-0.60%) |
Feb 12, 2013 | 4.900 | 4.980 | 4.900 | 4.980 | 1,600 | -0.02(-0.40%) |
Feb 11, 2013 | 5.020 | 5.020 | 4.890 | 5.000 | 4,900 | +0.02(+0.40%) |
Feb 08, 2013 | 4.990 | 5.000 | 4.810 | 4.980 | 1,700 | -0.01(-0.20%) |
Feb 07, 2013 | 5.010 | 5.050 | 4.970 | 4.990 | 4,981 | -0.06(-1.19%) |
Feb 06, 2013 | 5.000 | 5.050 | 4.800 | 5.050 | 5,273 | +0.05(+1.00%) |
Feb 04, 2013 | 4.900 | 5.000 | 4.900 | 5.000 | 500 | +0.00(+0.00%) |
Feb 01, 2013 | 4.990 | 5.000 | 4.990 | 5.000 | 4,875 | +0.00(+0.00%) |
Jan 31, 2013 | 5.000 | 5.000 | 4.960 | 5.000 | 700 | +0.00(+0.00%) |
Jan 30, 2013 | 4.980 | 5.000 | 4.950 | 5.000 | 600 | +0.00(+0.00%) |
Jan 28, 2013 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |
Jan 25, 2013 | 5.000 | 5.000 | 5.000 | 5.000 | 2,300 | +0.01(+0.20%) |
Jan 24, 2013 | 5.000 | 5.050 | 4.950 | 4.990 | 9,988 | -0.01(-0.20%) |
Jan 23, 2013 | 5.000 | 5.090 | 4.880 | 5.000 | 70,848 | -0.00(-0.00%) |
Jan 22, 2013 | 4.970 | 5.020 | 4.940 | 5.000 | 6,767 | +0.06(+1.21%) |
Jan 18, 2013 | 4.900 | 4.940 | 4.820 | 4.940 | 1,500 | +0.04(+0.82%) |
Jan 17, 2013 | 4.930 | 4.930 | 4.820 | 4.900 | 2,352 | -0.03(-0.61%) |
Jan 16, 2013 | 4.940 | 4.940 | 4.740 | 4.930 | 1,487 | -0.02(-0.40%) |
Jan 15, 2013 | 4.950 | 4.950 | 4.660 | 4.950 | 2,840 | -0.02(-0.40%) |
Jan 14, 2013 | 4.940 | 4.970 | 4.940 | 4.970 | 300 | -0.01(-0.20%) |
Jan 11, 2013 | 4.940 | 4.980 | 4.940 | 4.980 | 4,570 | +0.00(+0.00%) |
Jan 10, 2013 | 4.960 | 4.980 | 4.840 | 4.980 | 2,450 | +0.02(+0.40%) |
Jan 09, 2013 | 4.890 | 4.990 | 4.683 | 4.960 | 1,830 | -0.02(-0.40%) |
Jan 08, 2013 | 4.990 | 4.990 | 4.890 | 4.980 | 573 | +0.03(+0.61%) |
Jan 07, 2013 | 4.870 | 5.160 | 4.800 | 4.950 | 5,115 | -0.05(-1.00%) |
Jan 04, 2013 | 5.000 | 5.000 | 5.000 | 5.000 | 2,000 | -0.08(-1.57%) |
Jan 03, 2013 | 5.010 | 5.170 | 4.950 | 5.080 | 2,005 | -0.02(-0.39%) |
Jan 02, 2013 | 5.100 | 5.150 | 5.010 | 5.100 | 32,471 | +0.06(+1.19%) |
Dec 31, 2012 | 5.000 | 5.210 | 4.840 | 5.040 | 37,876 | +0.13(+2.65%) |
Dec 28, 2012 | 4.850 | 4.910 | 4.850 | 4.910 | 3,299 | +0.02(+0.41%) |
Dec 27, 2012 | 4.810 | 4.900 | 4.810 | 4.890 | 3,238 | -0.01(-0.20%) |
Dec 26, 2012 | 4.800 | 4.900 | 4.800 | 4.900 | 6,266 | +0.05(+1.03%) |
Dec 24, 2012 | 4.850 | 4.850 | 4.800 | 4.850 | 1,401 | -0.04(-0.82%) |
Dec 21, 2012 | 4.820 | 4.890 | 4.800 | 4.890 | 2,866 | +0.08(+1.66%) |
Dec 20, 2012 | 4.780 | 4.850 | 4.710 | 4.810 | 30,598 | +0.11(+2.34%) |
Dec 19, 2012 | 4.700 | 4.700 | 4.700 | 4.700 | 100 | +0.00(+0.00%) |
Dec 18, 2012 | 4.700 | 4.700 | 4.680 | 4.700 | 2,040 | +0.00(+0.00%) |
Dec 17, 2012 | 4.700 | 4.700 | 4.540 | 4.700 | 7,604 | +0.00(+0.00%) |
Dec 14, 2012 | 4.760 | 4.770 | 4.700 | 4.700 | 600 | -0.07(-1.47%) |
Dec 13, 2012 | 4.690 | 4.780 | 4.690 | 4.770 | 9,039 | +0.07(+1.49%) |
Dec 12, 2012 | 4.650 | 4.700 | 4.650 | 4.700 | 1,606 | +0.01(+0.21%) |
Dec 11, 2012 | 4.650 | 4.700 | 4.550 | 4.690 | 12,183 | -0.01(-0.21%) |
Dec 10, 2012 | 4.650 | 4.700 | 4.618 | 4.700 | 1,852 | +0.00(+0.00%) |
Dec 07, 2012 | 4.670 | 4.700 | 4.670 | 4.700 | 888 | +0.00(+0.00%) |
Dec 06, 2012 | 4.600 | 4.700 | 4.600 | 4.700 | 3,400 | +0.02(+0.43%) |
Dec 05, 2012 | 4.590 | 4.680 | 4.570 | 4.680 | 3,900 | +0.15(+3.31%) |
Dec 04, 2012 | 4.610 | 4.610 | 4.510 | 4.530 | 13,119 | -0.17(-3.62%) |
Nov 30, 2012 | 4.610 | 4.700 | 4.540 | 4.700 | 4,673 | +0.00(+0.00%) |
Nov 29, 2012 | 4.700 | 4.700 | 4.580 | 4.700 | 2,900 | +0.00(+0.00%) |
Nov 28, 2012 | 4.690 | 4.700 | 4.450 | 4.700 | 9,443 | +0.00(+0.00%) |
Nov 27, 2012 | 4.700 | 4.700 | 4.597 | 4.700 | 600 | +0.00(+0.00%) |
Nov 26, 2012 | 4.680 | 4.700 | 4.560 | 4.700 | 9,486 | +0.00(+0.00%) |
Nov 23, 2012 | 4.650 | 4.700 | 4.650 | 4.700 | 3,822 | +0.00(+0.00%) |
Nov 21, 2012 | 4.700 | 4.700 | 4.556 | 4.700 | 3,650 | +0.00(+0.00%) |
Nov 20, 2012 | 4.700 | 4.700 | 4.700 | 4.700 | 100 | +0.00(+0.00%) |
Nov 19, 2012 | 4.680 | 4.700 | 4.680 | 4.700 | 900 | +0.02(+0.43%) |
Nov 16, 2012 | 4.680 | 4.680 | 4.680 | 4.680 | 200 | -0.02(-0.43%) |
Nov 14, 2012 | 4.690 | 4.700 | 4.700 | 4.700 | 5,000 | +0.17(+3.75%) |
Nov 13, 2012 | 4.630 | 4.700 | 4.530 | 4.530 | 584 | -0.17(-3.62%) |
Nov 12, 2012 | 4.510 | 4.750 | 4.450 | 4.700 | 5,300 | -0.02(-0.42%) |
Nov 09, 2012 | 4.560 | 4.750 | 4.550 | 4.720 | 17,348 | +0.12(+2.61%) |
Nov 08, 2012 | 4.440 | 4.600 | 4.440 | 4.600 | 6,547 | +0.03(+0.66%) |
Nov 07, 2012 | 4.600 | 4.600 | 4.570 | 4.570 | 300 | -0.03(-0.65%) |
Nov 06, 2012 | 4.600 | 4.600 | 4.600 | 4.600 | 300 | +0.00(+0.00%) |
Nov 05, 2012 | 4.600 | 4.600 | 4.600 | 4.600 | 500 | +0.00(+0.00%) |
Nov 01, 2012 | 4.480 | 4.600 | 4.600 | 4.600 | 4,300 | +0.00(+0.00%) |
Oct 31, 2012 | 4.600 | 4.600 | 4.380 | 4.600 | 7,600 | +0.00(+0.00%) |
Oct 26, 2012 | 4.530 | 4.600 | 4.600 | 4.600 | 1,500 | +0.00(+0.00%) |
Oct 25, 2012 | 4.580 | 4.600 | 4.580 | 4.600 | 1,600 | +0.01(+0.22%) |
Oct 24, 2012 | 4.600 | 4.600 | 4.580 | 4.590 | 5,486 | -0.01(-0.22%) |
Oct 23, 2012 | 4.550 | 4.600 | 4.550 | 4.600 | 1,221 | +0.00(+0.00%) |
Oct 19, 2012 | 4.600 | 4.600 | 4.400 | 4.600 | 14,497 | -0.05(-1.08%) |
Oct 18, 2012 | 4.520 | 4.680 | 4.510 | 4.650 | 10,450 | -0.05(-1.06%) |
Oct 16, 2012 | 4.510 | 4.700 | 4.700 | 4.700 | 6,300 | +0.00(+0.00%) |
Oct 15, 2012 | 4.700 | 4.700 | 4.700 | 4.700 | 200 | +0.02(+0.43%) |
Oct 12, 2012 | 4.680 | 4.700 | 4.680 | 4.680 | 1,531 | +0.00(+0.00%) |
Oct 11, 2012 | 4.690 | 4.700 | 4.592 | 4.680 | 2,150 | -0.02(-0.43%) |
Oct 09, 2012 | 4.620 | 4.700 | 4.700 | 4.700 | 10,500 | +0.00(+0.00%) |
Oct 08, 2012 | 4.680 | 4.700 | 4.680 | 4.700 | 3,842 | +0.00(+0.00%) |
Oct 05, 2012 | 4.690 | 4.700 | 4.550 | 4.700 | 17,538 | +0.11(+2.40%) |
Oct 04, 2012 | 4.552 | 4.790 | 4.552 | 4.590 | 3,648 | -0.21(-4.37%) |
Oct 03, 2012 | 4.750 | 4.800 | 4.590 | 4.800 | 2,109 | +0.00(+0.00%) |
Oct 02, 2012 | 4.780 | 4.800 | 4.780 | 4.800 | 400 | +0.01(+0.21%) |
Oct 01, 2012 | 4.530 | 4.790 | 4.530 | 4.790 | 5,541 | +0.05(+1.05%) |
Sep 27, 2012 | 4.750 | 4.740 | 4.740 | 4.740 | 9,500 | -0.05(-1.04%) |
Sep 26, 2012 | 4.750 | 4.790 | 4.750 | 4.790 | 600 | +0.04(+0.84%) |
Sep 25, 2012 | 4.750 | 4.750 | 4.600 | 4.750 | 5,626 | +0.00(+0.00%) |
Sep 24, 2012 | 4.660 | 4.850 | 4.660 | 4.750 | 31,738 | -0.09(-1.86%) |
Sep 21, 2012 | 4.750 | 4.850 | 4.750 | 4.840 | 13,678 | +0.05(+1.04%) |
Sep 20, 2012 | 4.680 | 4.790 | 4.650 | 4.790 | 1,991 | +0.01(+0.21%) |
Sep 19, 2012 | 4.600 | 4.780 | 4.591 | 4.780 | 19,632 | +0.15(+3.24%) |
Sep 18, 2012 | 4.630 | 4.690 | 4.540 | 4.630 | 5,263 | -0.02(-0.43%) |
Sep 17, 2012 | 4.720 | 4.750 | 4.430 | 4.650 | 21,020 | -0.10(-2.11%) |
Sep 14, 2012 | 4.580 | 4.750 | 4.580 | 4.750 | 821 | +0.00(+0.00%) |
Sep 13, 2012 | 4.600 | 4.750 | 4.540 | 4.750 | 6,400 | +0.00(+0.00%) |
Sep 12, 2012 | 4.660 | 4.750 | 4.600 | 4.750 | 9,201 | +0.05(+1.06%) |
Sep 11, 2012 | 4.610 | 4.740 | 4.600 | 4.700 | 22,301 | +0.06(+1.29%) |
Sep 10, 2012 | 4.580 | 4.640 | 4.580 | 4.640 | 1,910 | +0.02(+0.43%) |
Sep 07, 2012 | 4.630 | 4.640 | 4.530 | 4.620 | 4,700 | -0.02(-0.43%) |
Sep 06, 2012 | 4.460 | 4.640 | 4.370 | 4.640 | 35,317 | +0.14(+3.11%) |
Sep 05, 2012 | 4.370 | 4.500 | 4.300 | 4.500 | 12,331 | +0.00(+0.00%) |
Aug 31, 2012 | 4.400 | 4.500 | 4.500 | 4.500 | 4,100 | +0.00(+0.00%) |
Aug 30, 2012 | 4.410 | 4.500 | 4.300 | 4.500 | 24,072 | +0.05(+1.12%) |
Aug 29, 2012 | 4.350 | 4.450 | 4.270 | 4.450 | 28,580 | -0.02(-0.45%) |
Aug 27, 2012 | 4.410 | 4.480 | 4.174 | 4.470 | 14,760 | +0.02(+0.45%) |
Aug 24, 2012 | 4.400 | 4.450 | 4.400 | 4.450 | 14,097 | +0.00(+0.00%) |
Aug 23, 2012 | 4.400 | 4.450 | 4.400 | 4.450 | 9,444 | +0.01(+0.23%) |
Aug 21, 2012 | 4.400 | 4.440 | 4.440 | 4.440 | 11,500 | -0.01(-0.22%) |
Aug 17, 2012 | 4.210 | 4.450 | 4.450 | 4.450 | 8,900 | +0.00(+0.00%) |
Aug 16, 2012 | 4.210 | 4.460 | 4.184 | 4.450 | 10,137 | -0.01(-0.22%) |
Aug 15, 2012 | 4.450 | 4.460 | 4.450 | 4.460 | 800 | +0.00(+0.00%) |
Aug 14, 2012 | 4.470 | 4.470 | 4.390 | 4.460 | 8,608 | +0.01(+0.22%) |
Aug 13, 2012 | 4.400 | 4.450 | 4.360 | 4.450 | 2,096 | +0.05(+1.14%) |
Aug 10, 2012 | 4.320 | 4.400 | 4.300 | 4.400 | 4,268 | +0.03(+0.69%) |
Aug 09, 2012 | 4.390 | 4.390 | 4.350 | 4.370 | 2,300 | +0.11(+2.53%) |
Aug 08, 2012 | 4.280 | 4.400 | 4.260 | 4.262 | 8,688 | -0.02(-0.42%) |
Aug 07, 2012 | 4.280 | 4.280 | 4.280 | 4.280 | 300 | -0.10(-2.28%) |
Aug 06, 2012 | 4.280 | 4.380 | 4.280 | 4.380 | 1,042 | +0.11(+2.58%) |
Aug 03, 2012 | 4.100 | 4.270 | 4.010 | 4.270 | 20,424 | +0.07(+1.67%) |
Aug 02, 2012 | 4.280 | 4.280 | 4.100 | 4.200 | 12,895 | -0.16(-3.67%) |
Aug 01, 2012 | 4.170 | 4.370 | 4.140 | 4.360 | 10,260 | -0.02(-0.46%) |
Jul 31, 2012 | 4.350 | 4.380 | 4.110 | 4.380 | 5,705 | +0.03(+0.69%) |
Jul 30, 2012 | 4.330 | 4.380 | 4.200 | 4.350 | 4,720 | -0.03(-0.68%) |
Jul 27, 2012 | 4.370 | 4.380 | 4.200 | 4.380 | 2,382 | +0.01(+0.23%) |
Jul 26, 2012 | 4.220 | 4.380 | 4.110 | 4.370 | 1,700 | -0.01(-0.23%) |
Jul 25, 2012 | 4.380 | 4.380 | 4.300 | 4.380 | 850 | +0.00(+0.00%) |
Jul 24, 2012 | 4.300 | 4.380 | 4.300 | 4.380 | 480 | -0.02(-0.45%) |
Jul 23, 2012 | 4.310 | 4.400 | 4.310 | 4.400 | 900 | -0.07(-1.57%) |
Jul 20, 2012 | 4.510 | 4.530 | 4.320 | 4.470 | 20,445 | -0.05(-1.11%) |
Jul 19, 2012 | 4.360 | 4.550 | 4.303 | 4.520 | 9,496 | -0.03(-0.66%) |
Jul 18, 2012 | 4.580 | 4.580 | 4.340 | 4.550 | 3,250 | +0.00(+0.00%) |
Jul 17, 2012 | 4.550 | 4.550 | 4.550 | 4.550 | 200 | -0.02(-0.44%) |
Jul 16, 2012 | 4.550 | 4.590 | 4.500 | 4.570 | 2,783 | +0.02(+0.44%) |
Jul 13, 2012 | 4.490 | 4.550 | 4.490 | 4.550 | 4,016 | +0.00(+0.00%) |
Jul 12, 2012 | 4.370 | 4.550 | 4.300 | 4.550 | 9,221 | +0.00(+0.00%) |
Jul 11, 2012 | 4.500 | 4.550 | 4.499 | 4.550 | 900 | +0.01(+0.22%) |
Jul 10, 2012 | 4.400 | 4.540 | 4.400 | 4.540 | 5,050 | +0.14(+3.18%) |
Jul 09, 2012 | 4.320 | 4.400 | 4.300 | 4.400 | 2,700 | -0.09(-2.00%) |
Jul 06, 2012 | 4.420 | 4.490 | 4.400 | 4.490 | 1,300 | +0.00(+0.00%) |
Jul 05, 2012 | 4.320 | 4.490 | 4.300 | 4.490 | 3,505 | -0.05(-1.10%) |
Jul 03, 2012 | 4.240 | 4.540 | 4.240 | 4.540 | 3,995 | +0.29(+6.82%) |
Jun 30, 2012 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) | |
Jun 29, 2012 | 4.260 | 4.260 | 3.770 | 4.250 | 10,156 | -0.01(-0.23%) |
Jun 28, 2012 | 4.240 | 4.260 | 4.100 | 4.260 | 2,000 | +0.03(+0.71%) |
Jun 27, 2012 | 4.170 | 4.260 | 4.170 | 4.230 | 2,200 | -0.03(-0.70%) |
Jun 26, 2012 | 4.230 | 4.260 | 4.100 | 4.260 | 15,400 | -0.02(-0.47%) |
Jun 25, 2012 | 4.000 | 4.390 | 4.000 | 4.280 | 2,325 | +0.27(+6.73%) |
Jun 22, 2012 | 4.190 | 4.425 | 3.580 | 4.010 | 27,648 | -0.13(-3.14%) |
Jun 21, 2012 | 4.570 | 4.570 | 4.060 | 4.140 | 48,584 | -0.43(-9.41%) |
Jun 20, 2012 | 4.570 | 4.590 | 4.303 | 4.570 | 23,550 | -0.02(-0.44%) |
Jun 19, 2012 | 4.550 | 4.590 | 4.360 | 4.590 | 7,942 | +0.04(+0.88%) |
Jun 18, 2012 | 4.500 | 4.550 | 4.310 | 4.550 | 27,831 | +0.02(+0.44%) |
Jun 15, 2012 | 4.420 | 4.590 | 4.310 | 4.530 | 11,892 | -0.05(-1.09%) |
Jun 14, 2012 | 4.570 | 4.590 | 4.550 | 4.580 | 2,600 | +0.00(+0.00%) |
Jun 13, 2012 | 4.530 | 4.580 | 4.530 | 4.580 | 600 | +0.01(+0.22%) |
Jun 12, 2012 | 4.470 | 4.580 | 4.420 | 4.570 | 7,533 | +0.00(+0.00%) |
Jun 11, 2012 | 4.570 | 4.600 | 4.167 | 4.570 | 8,029 | -0.01(-0.22%) |
Jun 08, 2012 | 4.570 | 4.590 | 4.320 | 4.580 | 4,600 | -0.02(-0.43%) |
Jun 07, 2012 | 4.500 | 4.600 | 4.440 | 4.600 | 3,777 | +0.10(+2.22%) |
Jun 06, 2012 | 4.500 | 4.500 | 4.500 | 4.500 | 100 | +0.02(+0.45%) |
Jun 05, 2012 | 4.360 | 4.500 | 4.205 | 4.480 | 8,915 | +0.02(+0.45%) |
Jun 04, 2012 | 4.380 | 4.500 | 4.300 | 4.460 | 920 | +0.00(+0.00%) |