Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.200 | 5.250 | 5.140 | 5.160 | 177,088 | -0.04(-0.77%) |
May 30, 2013 | 5.230 | 5.250 | 5.180 | 5.200 | 104,656 | -0.01(-0.19%) |
May 29, 2013 | 5.190 | 5.250 | 5.100 | 5.210 | 328,868 | +0.02(+0.39%) |
May 28, 2013 | 5.180 | 5.240 | 5.130 | 5.190 | 298,929 | +0.03(+0.58%) |
May 27, 2013 | 5.180 | 5.180 | 5.120 | 5.160 | 30,101 | -0.01(-0.19%) |
May 24, 2013 | 5.140 | 5.200 | 5.050 | 5.170 | 789,905 | +0.04(+0.78%) |
May 23, 2013 | 5.000 | 5.140 | 4.910 | 5.130 | 549,695 | +0.12(+2.40%) |
May 22, 2013 | 5.040 | 5.090 | 5.000 | 5.010 | 81,489 | -0.04(-0.79%) |
May 21, 2013 | 4.960 | 5.150 | 4.960 | 5.050 | 159,288 | +0.04(+0.80%) |
May 17, 2013 | 5.010 | 5.010 | 5.010 | 0 | +0.02(+0.40%) | |
May 16, 2013 | 4.920 | 5.020 | 4.910 | 4.990 | 341,481 | +0.07(+1.42%) |
May 15, 2013 | 4.910 | 5.030 | 4.880 | 4.920 | 392,838 | +0.03(+0.61%) |
May 13, 2013 | 4.770 | 4.950 | 4.760 | 4.890 | 199,018 | +0.11(+2.30%) |
May 10, 2013 | 4.710 | 4.800 | 4.680 | 4.780 | 58,544 | +0.07(+1.49%) |
May 09, 2013 | 4.800 | 4.800 | 4.300 | 4.710 | 296,993 | -0.21(-4.27%) |
May 08, 2013 | 4.930 | 4.980 | 4.870 | 4.920 | 157,678 | +0.03(+0.61%) |
May 07, 2013 | 4.940 | 4.980 | 4.860 | 4.890 | 86,965 | -0.05(-1.01%) |
May 06, 2013 | 4.950 | 5.000 | 4.920 | 4.940 | 249,227 | +0.01(+0.20%) |
May 03, 2013 | 4.830 | 4.970 | 4.820 | 4.930 | 85,583 | +0.08(+1.65%) |
May 02, 2013 | 4.860 | 4.900 | 4.820 | 4.850 | 29,811 | -0.03(-0.61%) |
May 01, 2013 | 4.920 | 4.940 | 4.860 | 4.880 | 36,431 | -0.04(-0.81%) |
Apr 30, 2013 | 4.830 | 4.930 | 4.820 | 4.920 | 119,405 | +0.04(+0.82%) |
Apr 29, 2013 | 4.940 | 4.990 | 4.830 | 4.880 | 170,516 | -0.06(-1.21%) |
Apr 26, 2013 | 4.860 | 4.990 | 4.800 | 4.940 | 761,241 | +0.04(+0.82%) |
Apr 25, 2013 | 4.860 | 4.950 | 4.840 | 4.900 | 93,210 | +0.07(+1.45%) |
Apr 24, 2013 | 4.700 | 4.840 | 4.700 | 4.830 | 245,897 | +0.11(+2.33%) |
Apr 23, 2013 | 4.710 | 4.720 | 4.700 | 4.720 | 17,641 | +0.00(+0.00%) |
Apr 22, 2013 | 4.700 | 4.720 | 4.610 | 4.720 | 59,207 | +0.03(+0.64%) |
Apr 19, 2013 | 4.680 | 4.690 | 4.620 | 4.690 | 88,029 | +0.06(+1.30%) |
Apr 18, 2013 | 4.560 | 4.630 | 4.560 | 4.630 | 36,557 | +0.05(+1.09%) |
Apr 17, 2013 | 4.580 | 4.640 | 4.480 | 4.580 | 416,237 | +0.01(+0.22%) |
Apr 16, 2013 | 4.550 | 4.640 | 4.480 | 4.570 | 72,977 | +0.01(+0.22%) |
Apr 15, 2013 | 4.430 | 4.580 | 4.420 | 4.560 | 154,722 | +0.04(+0.88%) |
Apr 12, 2013 | 4.490 | 4.530 | 4.480 | 4.520 | 45,816 | +0.00(+0.00%) |
Apr 11, 2013 | 4.530 | 4.550 | 4.500 | 4.520 | 23,804 | -0.02(-0.44%) |
Apr 10, 2013 | 4.500 | 4.580 | 4.500 | 4.540 | 180,152 | +0.04(+0.89%) |
Apr 09, 2013 | 4.400 | 4.500 | 4.370 | 4.500 | 32,717 | +0.10(+2.27%) |
Apr 08, 2013 | 4.430 | 4.470 | 4.380 | 4.400 | 38,502 | -0.06(-1.35%) |
Apr 05, 2013 | 4.450 | 4.460 | 4.400 | 4.460 | 36,435 | +0.00(+0.00%) |
Apr 04, 2013 | 4.480 | 4.500 | 4.430 | 4.460 | 22,655 | -0.02(-0.45%) |
Apr 03, 2013 | 4.550 | 4.590 | 4.440 | 4.480 | 74,074 | +0.02(+0.45%) |
Apr 02, 2013 | 4.590 | 4.680 | 4.440 | 4.460 | 122,925 | -0.07(-1.55%) |
Apr 01, 2013 | 4.440 | 4.560 | 4.380 | 4.530 | 149,892 | +0.03(+0.67%) |
Mar 28, 2013 | 4.500 | 4.500 | 4.500 | 0 | -0.02(-0.44%) | |
Mar 27, 2013 | 4.530 | 4.530 | 4.440 | 4.520 | 73,618 | +0.04(+0.89%) |
Mar 26, 2013 | 4.390 | 4.560 | 4.390 | 4.480 | 148,608 | +0.13(+2.99%) |
Mar 25, 2013 | 4.410 | 4.450 | 4.350 | 4.350 | 77,594 | -0.01(-0.23%) |
Mar 22, 2013 | 4.270 | 4.420 | 4.270 | 4.360 | 84,673 | +0.08(+1.87%) |
Mar 21, 2013 | 4.280 | 4.330 | 4.230 | 4.280 | 79,482 | +0.04(+0.94%) |
Mar 20, 2013 | 4.250 | 4.260 | 4.200 | 4.240 | 105,028 | +0.02(+0.47%) |
Mar 19, 2013 | 4.210 | 4.220 | 4.190 | 4.220 | 45,244 | +0.03(+0.72%) |
Mar 18, 2013 | 4.230 | 4.250 | 4.190 | 4.190 | 91,468 | -0.06(-1.41%) |
Mar 15, 2013 | 4.230 | 4.250 | 4.190 | 4.250 | 124,040 | +0.05(+1.19%) |
Mar 14, 2013 | 4.200 | 4.220 | 4.180 | 4.200 | 59,359 | +0.02(+0.48%) |
Mar 13, 2013 | 4.190 | 4.200 | 4.150 | 4.180 | 37,484 | -0.02(-0.48%) |
Mar 12, 2013 | 4.200 | 4.230 | 4.120 | 4.200 | 119,004 | +0.05(+1.20%) |
Mar 11, 2013 | 4.160 | 4.170 | 4.130 | 4.150 | 26,430 | -0.03(-0.72%) |
Mar 08, 2013 | 4.160 | 4.180 | 4.130 | 4.180 | 137,334 | +0.04(+0.97%) |
Mar 07, 2013 | 4.190 | 4.200 | 4.120 | 4.140 | 82,832 | +0.01(+0.24%) |
Mar 06, 2013 | 4.200 | 4.230 | 4.090 | 4.130 | 288,005 | -0.05(-1.20%) |
Mar 05, 2013 | 4.230 | 4.350 | 4.180 | 4.180 | 77,108 | -0.02(-0.48%) |
Mar 04, 2013 | 4.350 | 4.350 | 4.200 | 4.200 | 62,022 | -0.15(-3.45%) |
Mar 01, 2013 | 4.400 | 4.400 | 4.350 | 4.350 | 38,402 | -0.05(-1.14%) |
Feb 28, 2013 | 4.420 | 4.440 | 4.380 | 4.400 | 36,307 | -0.02(-0.45%) |
Feb 27, 2013 | 4.350 | 4.460 | 4.350 | 4.420 | 40,954 | +0.06(+1.38%) |
Feb 26, 2013 | 4.390 | 4.440 | 4.350 | 4.360 | 28,097 | -0.02(-0.46%) |
Feb 25, 2013 | 4.460 | 4.480 | 4.380 | 4.380 | 31,861 | -0.08(-1.79%) |
Feb 22, 2013 | 4.460 | 4.560 | 4.430 | 4.460 | 47,491 | +0.01(+0.22%) |
Feb 21, 2013 | 4.520 | 4.560 | 4.400 | 4.450 | 91,126 | -0.15(-3.26%) |
Feb 20, 2013 | 4.750 | 4.780 | 4.600 | 4.600 | 80,077 | -0.25(-5.15%) |
Feb 19, 2013 | 4.570 | 4.920 | 4.560 | 4.850 | 158,041 | +0.29(+6.36%) |
Feb 15, 2013 | 4.560 | 4.560 | 4.560 | 0 | +0.05(+1.11%) | |
Feb 14, 2013 | 4.450 | 4.570 | 4.450 | 4.510 | 57,285 | +0.04(+0.89%) |
Feb 13, 2013 | 4.460 | 4.540 | 4.460 | 4.470 | 24,410 | +0.01(+0.22%) |
Feb 12, 2013 | 4.440 | 4.530 | 4.430 | 4.460 | 95,896 | +0.04(+0.90%) |
Feb 11, 2013 | 4.450 | 4.450 | 4.420 | 4.420 | 36,695 | -0.03(-0.67%) |
Feb 08, 2013 | 4.440 | 4.450 | 4.390 | 4.450 | 14,019 | -0.01(-0.22%) |
Feb 07, 2013 | 4.390 | 4.460 | 4.380 | 4.460 | 21,916 | +0.06(+1.36%) |
Feb 06, 2013 | 4.460 | 4.460 | 4.390 | 4.400 | 26,437 | -0.06(-1.35%) |
Feb 04, 2013 | 4.330 | 4.460 | 4.320 | 4.460 | 38,168 | +0.06(+1.36%) |
Feb 01, 2013 | 4.430 | 4.450 | 4.370 | 4.400 | 61,999 | +0.03(+0.69%) |
Jan 31, 2013 | 4.480 | 4.480 | 4.320 | 4.370 | 73,261 | -0.10(-2.24%) |
Jan 30, 2013 | 4.510 | 4.510 | 4.450 | 4.470 | 20,958 | -0.02(-0.45%) |
Jan 29, 2013 | 4.450 | 4.510 | 4.450 | 4.490 | 33,629 | +0.01(+0.22%) |
Jan 28, 2013 | 4.470 | 4.560 | 4.430 | 4.480 | 100,142 | +0.03(+0.67%) |
Jan 25, 2013 | 4.360 | 4.450 | 4.360 | 4.450 | 90,395 | +0.06(+1.37%) |
Jan 24, 2013 | 4.360 | 4.400 | 4.330 | 4.390 | 42,842 | +0.03(+0.69%) |
Jan 23, 2013 | 4.380 | 4.400 | 4.340 | 4.360 | 48,335 | -0.03(-0.68%) |
Jan 22, 2013 | 4.400 | 4.410 | 4.360 | 4.390 | 68,811 | -0.03(-0.68%) |
Jan 21, 2013 | 4.380 | 4.420 | 4.330 | 4.420 | 156,228 | +0.08(+1.84%) |
Jan 18, 2013 | 4.400 | 4.410 | 4.340 | 4.340 | 70,423 | -0.07(-1.59%) |
Jan 17, 2013 | 4.400 | 4.420 | 4.340 | 4.410 | 42,133 | +0.01(+0.23%) |
Jan 16, 2013 | 4.370 | 4.400 | 4.350 | 4.400 | 40,945 | +0.00(+0.00%) |
Jan 15, 2013 | 4.400 | 4.440 | 4.380 | 4.400 | 48,109 | +0.00(+0.00%) |
Jan 14, 2013 | 4.360 | 4.430 | 4.320 | 4.400 | 118,634 | +0.07(+1.62%) |
Jan 11, 2013 | 4.310 | 4.355 | 4.300 | 4.330 | 60,924 | +0.01(+0.23%) |
Jan 10, 2013 | 4.370 | 4.380 | 4.280 | 4.320 | 68,945 | -0.01(-0.23%) |
Jan 09, 2013 | 4.210 | 4.380 | 4.210 | 4.330 | 100,221 | +0.12(+2.85%) |
Jan 08, 2013 | 4.200 | 4.270 | 4.160 | 4.210 | 134,384 | +0.06(+1.45%) |
Jan 07, 2013 | 4.120 | 4.170 | 4.120 | 4.150 | 49,785 | +0.04(+0.97%) |
Jan 04, 2013 | 4.100 | 4.140 | 4.090 | 4.110 | 95,428 | +0.04(+0.98%) |
Jan 03, 2013 | 4.170 | 4.170 | 4.070 | 4.070 | 104,559 | -0.08(-1.93%) |
Jan 02, 2013 | 4.150 | 4.200 | 4.090 | 4.150 | 120,303 | +0.06(+1.47%) |
Dec 31, 2012 | 4.090 | 4.090 | 4.090 | 0 | -0.05(-1.21%) | |
Dec 28, 2012 | 4.110 | 4.170 | 4.110 | 4.140 | 16,177 | +0.01(+0.24%) |
Dec 27, 2012 | 4.170 | 4.180 | 4.110 | 4.130 | 67,523 | -0.04(-0.96%) |
Dec 24, 2012 | 4.170 | 4.170 | 4.170 | 0 | -0.02(-0.48%) | |
Dec 21, 2012 | 4.150 | 4.190 | 4.120 | 4.190 | 97,381 | -0.01(-0.24%) |
Dec 20, 2012 | 4.200 | 4.210 | 4.110 | 4.200 | 63,816 | -0.02(-0.47%) |
Dec 19, 2012 | 4.180 | 4.260 | 4.110 | 4.220 | 75,246 | +0.01(+0.24%) |
Dec 18, 2012 | 4.290 | 4.290 | 4.160 | 4.210 | 139,554 | -0.07(-1.64%) |
Dec 17, 2012 | 4.250 | 4.280 | 4.210 | 4.280 | 121,601 | +0.07(+1.66%) |
Dec 14, 2012 | 4.150 | 4.250 | 4.090 | 4.210 | 996,791 | +0.08(+1.94%) |
Dec 13, 2012 | 4.120 | 4.180 | 4.040 | 4.130 | 165,797 | -0.07(-1.67%) |
Dec 12, 2012 | 4.190 | 4.265 | 4.190 | 4.200 | 54,584 | +0.05(+1.20%) |
Dec 11, 2012 | 4.130 | 4.180 | 4.090 | 4.150 | 130,960 | +0.05(+1.22%) |
Dec 10, 2012 | 4.070 | 4.170 | 4.030 | 4.100 | 176,572 | +0.10(+2.50%) |
Dec 07, 2012 | 4.050 | 4.080 | 3.970 | 4.000 | 155,827 | -0.05(-1.23%) |
Dec 06, 2012 | 4.040 | 4.100 | 4.010 | 4.050 | 56,335 | +0.00(+0.00%) |
Dec 05, 2012 | 4.090 | 4.090 | 4.030 | 4.050 | 51,084 | -0.04(-0.98%) |
Dec 04, 2012 | 4.180 | 4.250 | 4.080 | 4.090 | 129,319 | -0.06(-1.45%) |
Nov 30, 2012 | 4.260 | 4.260 | 4.150 | 4.150 | 91,417 | -0.06(-1.43%) |
Nov 29, 2012 | 4.200 | 4.280 | 4.190 | 4.210 | 57,884 | +0.03(+0.72%) |
Nov 28, 2012 | 4.170 | 4.290 | 4.160 | 4.180 | 94,496 | -0.02(-0.48%) |
Nov 27, 2012 | 4.240 | 4.240 | 4.160 | 4.200 | 52,135 | -0.03(-0.71%) |
Nov 26, 2012 | 4.230 | 4.260 | 4.190 | 4.230 | 192,996 | -0.06(-1.40%) |
Nov 24, 2012 | 4.370 | 4.410 | 4.270 | 4.290 | 73,133 | +0.00(+0.00%) |
Nov 23, 2012 | 4.370 | 4.410 | 4.270 | 4.290 | 73,133 | -0.01(-0.23%) |
Nov 22, 2012 | 4.270 | 4.460 | 4.260 | 4.300 | 62,068 | +0.06(+1.42%) |
Nov 21, 2012 | 4.390 | 4.390 | 4.230 | 4.240 | 55,190 | -0.12(-2.75%) |
Nov 20, 2012 | 4.300 | 4.370 | 4.200 | 4.360 | 56,641 | +0.15(+3.56%) |
Nov 19, 2012 | 4.140 | 4.270 | 4.100 | 4.210 | 224,737 | +0.11(+2.68%) |
Nov 16, 2012 | 4.140 | 4.150 | 4.060 | 4.100 | 90,814 | -0.04(-0.97%) |
Nov 15, 2012 | 4.210 | 4.210 | 4.120 | 4.140 | 47,349 | -0.07(-1.66%) |
Nov 14, 2012 | 4.280 | 4.280 | 4.150 | 4.210 | 57,508 | -0.04(-0.94%) |
Nov 13, 2012 | 4.320 | 4.400 | 4.200 | 4.250 | 90,697 | -0.11(-2.52%) |
Nov 12, 2012 | 4.480 | 4.500 | 4.310 | 4.360 | 67,988 | -0.12(-2.68%) |
Nov 09, 2012 | 4.370 | 4.480 | 4.330 | 4.480 | 129,334 | +0.11(+2.52%) |
Nov 08, 2012 | 4.680 | 4.720 | 4.280 | 4.370 | 163,186 | -0.45(-9.34%) |
Nov 07, 2012 | 4.680 | 4.850 | 4.650 | 4.820 | 35,942 | +0.09(+1.90%) |
Nov 06, 2012 | 4.830 | 4.850 | 4.650 | 4.730 | 83,823 | -0.09(-1.87%) |
Nov 05, 2012 | 4.880 | 4.930 | 4.810 | 4.820 | 57,976 | -0.09(-1.83%) |
Nov 02, 2012 | 4.950 | 4.950 | 4.860 | 4.910 | 56,958 | -0.04(-0.81%) |
Nov 01, 2012 | 4.910 | 4.970 | 4.850 | 4.950 | 136,654 | +0.07(+1.43%) |
Oct 31, 2012 | 4.830 | 4.940 | 4.830 | 4.880 | 36,371 | +0.03(+0.62%) |
Oct 30, 2012 | 4.910 | 4.910 | 4.830 | 4.850 | 15,059 | -0.07(-1.42%) |
Oct 29, 2012 | 4.920 | 4.950 | 4.860 | 4.920 | 19,654 | +0.00(+0.00%) |
Oct 26, 2012 | 4.870 | 4.940 | 4.870 | 4.920 | 18,310 | +0.00(+0.00%) |
Oct 25, 2012 | 4.910 | 4.940 | 4.890 | 4.920 | 23,080 | +0.00(+0.00%) |
Oct 24, 2012 | 4.850 | 4.940 | 4.820 | 4.920 | 36,326 | +0.09(+1.86%) |
Oct 23, 2012 | 4.840 | 4.900 | 4.800 | 4.830 | 20,096 | -0.14(-2.82%) |
Oct 19, 2012 | 4.900 | 5.000 | 4.900 | 4.970 | 151,017 | +0.05(+1.02%) |
Oct 18, 2012 | 4.950 | 4.980 | 4.910 | 4.920 | 55,324 | -0.09(-1.80%) |
Oct 17, 2012 | 4.920 | 5.020 | 4.920 | 5.010 | 371,905 | +0.07(+1.42%) |
Oct 16, 2012 | 4.840 | 4.980 | 4.840 | 4.940 | 111,378 | +0.10(+2.07%) |
Oct 15, 2012 | 4.910 | 5.000 | 4.820 | 4.840 | 90,984 | -0.07(-1.43%) |
Oct 12, 2012 | 4.980 | 4.980 | 4.900 | 4.910 | 32,588 | -0.07(-1.41%) |
Oct 11, 2012 | 4.970 | 5.050 | 4.970 | 4.980 | 459,524 | -0.02(-0.40%) |
Oct 10, 2012 | 4.900 | 5.020 | 4.900 | 5.000 | 268,835 | +0.06(+1.21%) |
Oct 09, 2012 | 4.920 | 4.980 | 4.920 | 4.940 | 24,442 | +0.01(+0.20%) |
Oct 05, 2012 | 4.930 | 4.930 | 4.930 | 0 | +0.02(+0.41%) | |
Oct 04, 2012 | 4.800 | 4.920 | 4.770 | 4.910 | 24,562 | +0.08(+1.66%) |
Oct 03, 2012 | 4.900 | 4.980 | 4.820 | 4.830 | 333,073 | -0.09(-1.83%) |
Oct 02, 2012 | 4.700 | 4.920 | 4.550 | 4.920 | 57,550 | +0.23(+4.90%) |
Oct 01, 2012 | 4.590 | 4.700 | 4.530 | 4.690 | 81,350 | +0.12(+2.63%) |
Sep 28, 2012 | 4.750 | 4.770 | 4.550 | 4.570 | 73,716 | -0.07(-1.51%) |
Sep 27, 2012 | 4.850 | 4.890 | 4.630 | 4.640 | 85,546 | -0.21(-4.33%) |
Sep 26, 2012 | 4.880 | 4.880 | 4.820 | 4.850 | 40,794 | -0.05(-1.02%) |
Sep 25, 2012 | 4.930 | 4.990 | 4.870 | 4.900 | 41,254 | +0.01(+0.20%) |
Sep 24, 2012 | 4.760 | 4.920 | 4.720 | 4.890 | 244,413 | +0.17(+3.60%) |
Sep 21, 2012 | 4.800 | 4.800 | 4.650 | 4.720 | 131,719 | -0.16(-3.28%) |
Sep 20, 2012 | 4.850 | 4.900 | 4.820 | 4.880 | 35,426 | -0.04(-0.81%) |
Sep 19, 2012 | 4.880 | 5.000 | 4.880 | 4.920 | 47,480 | +0.04(+0.82%) |
Sep 18, 2012 | 4.980 | 4.990 | 4.880 | 4.880 | 23,831 | -0.11(-2.20%) |
Sep 17, 2012 | 4.910 | 5.070 | 4.900 | 4.990 | 73,543 | +0.04(+0.81%) |
Sep 14, 2012 | 4.770 | 5.000 | 4.680 | 4.950 | 79,153 | +0.15(+3.13%) |
Sep 13, 2012 | 4.960 | 4.990 | 4.680 | 4.800 | 112,423 | -0.16(-3.23%) |
Sep 12, 2012 | 4.960 | 4.970 | 4.950 | 4.960 | 201,149 | +0.09(+1.85%) |
Sep 11, 2012 | 4.900 | 4.950 | 4.870 | 4.870 | 21,275 | -0.02(-0.41%) |
Sep 10, 2012 | 4.990 | 4.990 | 4.870 | 4.890 | 31,913 | -0.08(-1.61%) |
Sep 07, 2012 | 4.940 | 4.980 | 4.940 | 4.970 | 25,049 | +0.04(+0.81%) |
Sep 06, 2012 | 4.800 | 4.960 | 4.800 | 4.930 | 30,467 | +0.03(+0.61%) |
Sep 05, 2012 | 4.910 | 4.960 | 4.880 | 4.900 | 28,427 | -0.03(-0.61%) |
Sep 04, 2012 | 5.000 | 5.010 | 4.900 | 4.930 | 32,911 | -0.07(-1.40%) |
Aug 31, 2012 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) | |
Aug 30, 2012 | 5.000 | 5.010 | 4.970 | 5.000 | 27,839 | -0.02(-0.40%) |
Aug 29, 2012 | 4.980 | 5.030 | 4.980 | 5.020 | 14,297 | +0.01(+0.20%) |
Aug 27, 2012 | 4.960 | 5.050 | 4.960 | 5.010 | 23,450 | +0.01(+0.20%) |
Aug 24, 2012 | 5.000 | 5.010 | 4.920 | 5.000 | 53,085 | +0.02(+0.40%) |
Aug 23, 2012 | 5.000 | 5.040 | 4.920 | 4.980 | 68,479 | -0.06(-1.19%) |
Aug 22, 2012 | 4.940 | 5.040 | 4.920 | 5.040 | 28,887 | +0.02(+0.40%) |
Aug 21, 2012 | 5.110 | 5.170 | 5.000 | 5.020 | 45,299 | -0.12(-2.33%) |
Aug 20, 2012 | 5.050 | 5.160 | 5.030 | 5.140 | 64,284 | +0.11(+2.19%) |
Aug 17, 2012 | 5.110 | 5.150 | 5.000 | 5.030 | 34,113 | -0.12(-2.33%) |
Aug 16, 2012 | 5.110 | 5.150 | 5.100 | 5.150 | 23,558 | +0.02(+0.39%) |
Aug 15, 2012 | 4.990 | 5.180 | 4.970 | 5.130 | 57,809 | +0.14(+2.81%) |
Aug 14, 2012 | 4.920 | 5.080 | 4.920 | 4.990 | 133,152 | +0.00(+0.00%) |
Aug 13, 2012 | 4.860 | 5.000 | 4.860 | 4.990 | 75,344 | +0.09(+1.84%) |
Aug 11, 2012 | 4.930 | 4.930 | 4.800 | 4.900 | 69,228 | +0.00(+0.00%) |
Aug 10, 2012 | 4.930 | 4.930 | 4.800 | 4.900 | 69,228 | +0.13(+2.73%) |
Aug 09, 2012 | 4.950 | 4.960 | 4.710 | 4.770 | 84,560 | -0.37(-7.20%) |
Aug 08, 2012 | 5.010 | 5.180 | 4.990 | 5.140 | 143,608 | +0.08(+1.58%) |
Aug 07, 2012 | 5.000 | 5.090 | 4.990 | 5.060 | 57,698 | +0.07(+1.40%) |
Aug 03, 2012 | 4.990 | 4.990 | 4.990 | 0 | +0.11(+2.25%) | |
Aug 02, 2012 | 4.840 | 4.900 | 4.800 | 4.880 | 39,811 | +0.04(+0.83%) |
Aug 01, 2012 | 4.760 | 4.850 | 4.710 | 4.840 | 43,244 | +0.08(+1.68%) |
Jul 31, 2012 | 4.850 | 4.860 | 4.750 | 4.760 | 46,467 | -0.09(-1.86%) |
Jul 30, 2012 | 4.800 | 4.980 | 4.770 | 4.850 | 178,333 | +0.07(+1.46%) |
Jul 27, 2012 | 4.750 | 4.800 | 4.710 | 4.780 | 94,289 | +0.04(+0.84%) |
Jul 26, 2012 | 4.630 | 4.750 | 4.630 | 4.740 | 37,740 | +0.11(+2.38%) |
Jul 25, 2012 | 4.660 | 4.680 | 4.620 | 4.630 | 33,752 | -0.02(-0.43%) |
Jul 24, 2012 | 4.660 | 4.750 | 4.600 | 4.650 | 88,289 | +0.02(+0.43%) |
Jul 23, 2012 | 4.700 | 4.700 | 4.600 | 4.630 | 105,480 | -0.07(-1.49%) |
Jul 20, 2012 | 4.550 | 4.700 | 4.550 | 4.700 | 58,275 | +0.10(+2.17%) |
Jul 19, 2012 | 4.600 | 4.640 | 4.410 | 4.600 | 162,620 | +0.01(+0.22%) |
Jul 18, 2012 | 4.520 | 4.620 | 4.490 | 4.590 | 212,624 | +0.13(+2.91%) |
Jul 17, 2012 | 4.410 | 4.490 | 4.410 | 4.460 | 324,220 | +0.07(+1.59%) |
Jul 16, 2012 | 4.280 | 4.430 | 4.280 | 4.390 | 125,811 | +0.06(+1.39%) |
Jul 13, 2012 | 4.260 | 4.350 | 4.260 | 4.330 | 44,266 | +0.02(+0.46%) |
Jul 12, 2012 | 4.270 | 4.310 | 4.250 | 4.310 | 21,024 | +0.00(+0.00%) |
Jul 11, 2012 | 4.310 | 4.340 | 4.300 | 4.310 | 18,723 | +0.00(+0.00%) |
Jul 10, 2012 | 4.290 | 4.340 | 4.290 | 4.310 | 36,707 | -0.02(-0.46%) |
Jul 09, 2012 | 4.270 | 4.340 | 4.250 | 4.330 | 64,985 | +0.10(+2.36%) |
Jul 06, 2012 | 4.310 | 4.310 | 4.230 | 4.230 | 22,896 | -0.13(-2.98%) |
Jul 05, 2012 | 4.390 | 4.430 | 4.350 | 4.360 | 42,385 | -0.03(-0.68%) |
Jul 04, 2012 | 4.220 | 4.390 | 4.220 | 4.390 | 15,635 | +0.14(+3.29%) |
Jul 03, 2012 | 4.290 | 4.310 | 4.230 | 4.250 | 196,992 | +0.05(+1.19%) |
Jun 29, 2012 | 4.200 | 4.200 | 4.200 | 0 | +0.04(+0.96%) | |
Jun 28, 2012 | 4.230 | 4.250 | 4.100 | 4.160 | 78,463 | -0.02(-0.48%) |
Jun 27, 2012 | 4.300 | 4.300 | 4.180 | 4.180 | 82,604 | -0.08(-1.88%) |
Jun 26, 2012 | 4.320 | 4.340 | 4.240 | 4.260 | 13,905 | -0.08(-1.84%) |
Jun 25, 2012 | 4.310 | 4.350 | 4.280 | 4.340 | 16,462 | -0.04(-0.91%) |
Jun 22, 2012 | 4.280 | 4.380 | 4.280 | 4.380 | 7,834 | +0.10(+2.34%) |
Jun 21, 2012 | 4.340 | 4.340 | 4.270 | 4.280 | 11,254 | -0.03(-0.70%) |
Jun 20, 2012 | 4.430 | 4.440 | 4.310 | 4.310 | 19,820 | -0.13(-2.93%) |
Jun 19, 2012 | 4.550 | 4.550 | 4.420 | 4.440 | 21,317 | -0.01(-0.22%) |
Jun 18, 2012 | 4.470 | 4.530 | 4.350 | 4.450 | 202,889 | +0.01(+0.23%) |
Jun 15, 2012 | 4.330 | 4.480 | 4.250 | 4.440 | 92,580 | +0.14(+3.26%) |
Jun 14, 2012 | 4.340 | 4.340 | 4.240 | 4.300 | 128,204 | -0.04(-0.92%) |
Jun 13, 2012 | 4.220 | 4.380 | 4.220 | 4.340 | 89,574 | +0.13(+3.09%) |
Jun 12, 2012 | 4.280 | 4.360 | 4.210 | 4.210 | 58,224 | -0.09(-2.09%) |
Jun 11, 2012 | 4.430 | 4.450 | 4.250 | 4.300 | 51,562 | -0.05(-1.15%) |
Jun 08, 2012 | 4.390 | 4.400 | 4.350 | 4.350 | 237,061 | -0.09(-2.03%) |
Jun 07, 2012 | 4.590 | 4.590 | 4.440 | 4.440 | 35,964 | -0.09(-1.99%) |
Jun 06, 2012 | 4.390 | 4.600 | 4.390 | 4.530 | 65,787 | +0.16(+3.66%) |
Jun 05, 2012 | 4.260 | 4.370 | 4.260 | 4.370 | 92,470 | +0.07(+1.63%) |
Jun 04, 2012 | 4.300 | 4.330 | 4.210 | 4.300 | 41,189 | +0.00(+0.00%) |
Jun 02, 2012 | 4.340 | 4.380 | 4.270 | 4.300 | 34,196 | +0.00(+0.00%) |