Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.220 | 5.240 | 5.070 | 5.070 | 417,410 | -0.13(-2.50%) |
May 30, 2013 | 5.240 | 5.280 | 5.170 | 5.200 | 357,655 | -0.05(-0.95%) |
May 29, 2013 | 5.310 | 5.320 | 5.160 | 5.250 | 473,524 | -0.09(-1.69%) |
May 28, 2013 | 5.400 | 5.440 | 5.300 | 5.340 | 475,952 | -0.04(-0.74%) |
May 24, 2013 | 5.440 | 5.440 | 5.350 | 5.380 | 225,306 | -0.06(-1.10%) |
May 23, 2013 | 5.490 | 5.490 | 5.380 | 5.440 | 287,613 | -0.08(-1.45%) |
May 22, 2013 | 5.580 | 5.650 | 5.480 | 5.520 | 266,498 | -0.08(-1.43%) |
May 21, 2013 | 5.600 | 5.619 | 5.560 | 5.600 | 179,170 | +0.01(+0.18%) |
May 20, 2013 | 5.580 | 5.600 | 5.570 | 5.590 | 170,088 | -0.01(-0.18%) |
May 17, 2013 | 5.550 | 5.600 | 5.550 | 5.600 | 211,563 | +0.05(+0.84%) |
May 16, 2013 | 5.550 | 5.570 | 5.530 | 5.553 | 232,714 | +0.01(+0.24%) |
May 15, 2013 | 5.490 | 5.600 | 5.480 | 5.540 | 323,601 | +0.07(+1.28%) |
May 13, 2013 | 5.430 | 5.520 | 5.420 | 5.470 | 217,138 | +0.02(+0.37%) |
May 10, 2013 | 5.490 | 5.510 | 5.430 | 5.450 | 223,959 | -0.02(-0.37%) |
May 09, 2013 | 5.500 | 5.510 | 5.470 | 5.470 | 172,242 | -0.05(-0.91%) |
May 08, 2013 | 5.500 | 5.530 | 5.480 | 5.520 | 198,091 | +0.02(+0.36%) |
May 07, 2013 | 5.460 | 5.510 | 5.450 | 5.500 | 204,959 | +0.02(+0.36%) |
May 06, 2013 | 5.440 | 5.480 | 5.430 | 5.480 | 180,042 | +0.04(+0.74%) |
May 03, 2013 | 5.410 | 5.440 | 5.420 | 5.440 | 205,538 | +0.02(+0.37%) |
May 02, 2013 | 5.410 | 5.420 | 5.370 | 5.420 | 118,251 | +0.01(+0.18%) |
May 01, 2013 | 5.380 | 5.410 | 5.330 | 5.410 | 169,823 | +0.01(+0.19%) |
Apr 30, 2013 | 5.340 | 5.400 | 5.330 | 5.400 | 191,122 | +0.05(+0.93%) |
Apr 29, 2013 | 5.310 | 5.350 | 5.290 | 5.350 | 201,677 | +0.03(+0.56%) |
Apr 26, 2013 | 5.320 | 5.320 | 5.290 | 5.320 | 192,692 | +0.00(+0.00%) |
Apr 25, 2013 | 5.310 | 5.350 | 5.280 | 5.320 | 284,767 | +0.00(+0.00%) |
Apr 24, 2013 | 5.310 | 5.340 | 5.280 | 5.320 | 239,772 | +0.02(+0.38%) |
Apr 23, 2013 | 5.270 | 5.300 | 5.260 | 5.300 | 372,568 | +0.04(+0.76%) |
Apr 22, 2013 | 5.250 | 5.290 | 5.210 | 5.260 | 205,502 | +0.00(+0.00%) |
Apr 19, 2013 | 5.220 | 5.270 | 5.150 | 5.260 | 264,193 | +0.04(+0.67%) |
Apr 18, 2013 | 5.230 | 5.250 | 5.200 | 5.225 | 254,654 | -0.02(-0.29%) |
Apr 17, 2013 | 5.220 | 5.250 | 5.190 | 5.240 | 223,694 | -0.03(-0.57%) |
Apr 16, 2013 | 5.210 | 5.270 | 5.200 | 5.270 | 197,334 | +0.07(+1.35%) |
Apr 15, 2013 | 5.270 | 5.320 | 5.200 | 5.200 | 245,019 | -0.10(-1.89%) |
Apr 12, 2013 | 5.290 | 5.300 | 5.250 | 5.300 | 134,484 | -0.01(-0.19%) |
Apr 11, 2013 | 5.250 | 5.310 | 5.240 | 5.310 | 302,601 | +0.03(+0.57%) |
Apr 10, 2013 | 5.250 | 5.280 | 5.220 | 5.280 | 393,371 | +0.02(+0.38%) |
Apr 09, 2013 | 5.210 | 5.260 | 5.200 | 5.260 | 285,264 | +0.07(+1.35%) |
Apr 08, 2013 | 5.180 | 5.210 | 5.160 | 5.190 | 234,830 | -0.01(-0.19%) |
Apr 05, 2013 | 5.150 | 5.210 | 5.090 | 5.200 | 186,694 | +0.04(+0.78%) |
Apr 04, 2013 | 5.150 | 5.170 | 5.110 | 5.160 | 417,418 | +0.00(+0.00%) |
Apr 03, 2013 | 5.230 | 5.230 | 5.150 | 5.160 | 191,140 | -0.06(-1.15%) |
Apr 02, 2013 | 5.180 | 5.220 | 5.180 | 5.220 | 173,113 | +0.03(+0.58%) |
Apr 01, 2013 | 5.170 | 5.210 | 5.130 | 5.190 | 147,513 | +0.03(+0.58%) |
Mar 28, 2013 | 5.160 | 5.190 | 5.140 | 5.160 | 236,369 | +0.03(+0.58%) |
Mar 27, 2013 | 5.130 | 5.160 | 5.080 | 5.130 | 214,665 | +0.00(+0.00%) |
Mar 26, 2013 | 5.050 | 5.130 | 5.050 | 5.130 | 277,817 | +0.08(+1.58%) |
Mar 25, 2013 | 5.090 | 5.100 | 5.040 | 5.050 | 146,569 | -0.02(-0.39%) |
Mar 22, 2013 | 5.070 | 5.090 | 5.050 | 5.070 | 145,056 | +0.01(+0.20%) |
Mar 21, 2013 | 5.050 | 5.080 | 5.050 | 5.060 | 120,176 | +0.00(+0.00%) |
Mar 20, 2013 | 5.050 | 5.060 | 5.010 | 5.060 | 212,823 | +0.03(+0.60%) |
Mar 19, 2013 | 5.030 | 5.050 | 4.990 | 5.030 | 157,964 | +0.00(+0.00%) |
Mar 18, 2013 | 5.010 | 5.030 | 4.980 | 5.030 | 87,462 | -0.02(-0.40%) |
Mar 15, 2013 | 5.050 | 5.050 | 5.010 | 5.050 | 131,631 | +0.01(+0.20%) |
Mar 14, 2013 | 5.030 | 5.050 | 5.030 | 5.040 | 161,287 | +0.00(+0.00%) |
Mar 13, 2013 | 4.980 | 5.040 | 4.980 | 5.040 | 175,636 | +0.03(+0.60%) |
Mar 12, 2013 | 5.010 | 5.020 | 4.990 | 5.010 | 133,339 | +0.01(+0.20%) |
Mar 11, 2013 | 5.030 | 5.040 | 5.000 | 5.000 | 405,384 | +0.00(+0.00%) |
Mar 08, 2013 | 5.030 | 5.045 | 5.000 | 5.000 | 180,416 | -0.03(-0.60%) |
Mar 07, 2013 | 5.020 | 5.050 | 5.010 | 5.030 | 187,608 | +0.01(+0.20%) |
Mar 06, 2013 | 5.060 | 5.070 | 5.020 | 5.020 | 229,464 | -0.04(-0.79%) |
Mar 05, 2013 | 5.050 | 5.076 | 5.020 | 5.060 | 194,960 | +0.01(+0.20%) |
Mar 04, 2013 | 5.000 | 5.050 | 5.000 | 5.050 | 208,087 | +0.03(+0.60%) |
Mar 01, 2013 | 5.020 | 5.030 | 4.981 | 5.020 | 153,170 | +0.02(+0.40%) |
Feb 28, 2013 | 4.980 | 5.030 | 4.970 | 5.000 | 281,968 | +0.03(+0.60%) |
Feb 27, 2013 | 4.960 | 5.000 | 4.955 | 4.970 | 530,428 | +0.02(+0.40%) |
Feb 26, 2013 | 4.910 | 4.960 | 4.902 | 4.950 | 203,707 | +0.04(+0.81%) |
Feb 25, 2013 | 4.970 | 4.988 | 4.890 | 4.910 | 194,603 | -0.07(-1.41%) |
Feb 22, 2013 | 4.930 | 4.980 | 4.890 | 4.980 | 200,198 | +0.06(+1.22%) |
Feb 21, 2013 | 4.940 | 4.970 | 4.890 | 4.920 | 179,055 | -0.04(-0.88%) |
Feb 20, 2013 | 4.970 | 5.000 | 4.940 | 4.964 | 307,009 | -0.02(-0.33%) |
Feb 19, 2013 | 4.970 | 5.000 | 4.960 | 4.980 | 125,473 | +0.01(+0.20%) |
Feb 15, 2013 | 4.970 | 4.980 | 4.950 | 4.970 | 126,922 | -0.02(-0.40%) |
Feb 14, 2013 | 4.940 | 4.990 | 4.940 | 4.990 | 197,440 | +0.02(+0.40%) |
Feb 13, 2013 | 4.940 | 4.970 | 4.930 | 4.970 | 198,718 | +0.00(+0.00%) |
Feb 12, 2013 | 4.920 | 4.990 | 4.900 | 4.970 | 258,515 | +0.04(+0.81%) |
Feb 11, 2013 | 4.950 | 5.000 | 4.930 | 4.930 | 210,586 | -0.02(-0.40%) |
Feb 08, 2013 | 4.940 | 5.010 | 4.930 | 4.950 | 330,141 | -0.01(-0.20%) |
Feb 07, 2013 | 4.950 | 4.960 | 4.920 | 4.960 | 167,634 | +0.01(+0.30%) |
Feb 06, 2013 | 4.960 | 4.970 | 4.940 | 4.945 | 194,756 | -0.01(-0.30%) |
Feb 04, 2013 | 4.930 | 5.020 | 4.910 | 4.960 | 193,432 | +0.03(+0.51%) |
Feb 01, 2013 | 4.930 | 4.950 | 4.910 | 4.935 | 237,038 | +0.01(+0.30%) |
Jan 31, 2013 | 4.970 | 5.020 | 4.920 | 4.920 | 185,015 | -0.03(-0.61%) |
Jan 30, 2013 | 4.950 | 4.960 | 4.935 | 4.950 | 246,587 | +0.02(+0.43%) |
Jan 29, 2013 | 4.920 | 4.950 | 4.920 | 4.929 | 166,938 | +0.01(+0.18%) |
Jan 28, 2013 | 4.920 | 4.940 | 4.910 | 4.920 | 191,871 | +0.00(+0.00%) |
Jan 25, 2013 | 4.890 | 4.940 | 4.890 | 4.920 | 202,814 | +0.03(+0.61%) |
Jan 24, 2013 | 4.890 | 4.910 | 4.870 | 4.890 | 246,519 | -0.03(-0.51%) |
Jan 23, 2013 | 4.900 | 4.920 | 4.880 | 4.915 | 332,573 | +0.05(+1.13%) |
Jan 22, 2013 | 4.800 | 4.880 | 4.800 | 4.860 | 231,702 | +0.03(+0.62%) |
Jan 18, 2013 | 4.820 | 4.840 | 4.800 | 4.830 | 228,548 | +0.02(+0.42%) |
Jan 17, 2013 | 4.800 | 4.840 | 4.800 | 4.810 | 290,029 | +0.02(+0.42%) |
Jan 16, 2013 | 4.790 | 4.820 | 4.760 | 4.790 | 278,107 | -0.01(-0.21%) |
Jan 15, 2013 | 4.750 | 4.800 | 4.750 | 4.800 | 231,008 | +0.06(+1.27%) |
Jan 14, 2013 | 4.780 | 4.820 | 4.740 | 4.740 | 268,651 | -0.06(-1.25%) |
Jan 11, 2013 | 4.770 | 4.800 | 4.751 | 4.800 | 177,998 | +0.03(+0.63%) |
Jan 10, 2013 | 4.800 | 4.810 | 4.770 | 4.770 | 252,156 | -0.03(-0.63%) |
Jan 09, 2013 | 4.740 | 4.800 | 4.740 | 4.800 | 514,672 | +0.05(+1.05%) |
Jan 08, 2013 | 4.750 | 4.780 | 4.730 | 4.750 | 213,340 | +0.02(+0.42%) |
Jan 07, 2013 | 4.700 | 4.755 | 4.700 | 4.730 | 162,868 | +0.01(+0.21%) |
Jan 04, 2013 | 4.660 | 4.750 | 4.660 | 4.720 | 302,905 | +0.03(+0.64%) |
Jan 03, 2013 | 4.660 | 4.710 | 4.660 | 4.690 | 128,398 | +0.01(+0.21%) |
Jan 02, 2013 | 4.660 | 4.680 | 4.590 | 4.680 | 133,403 | +0.09(+1.96%) |
Dec 31, 2012 | 4.570 | 4.600 | 4.558 | 4.590 | 295,617 | +0.04(+0.88%) |
Dec 28, 2012 | 4.520 | 4.570 | 4.520 | 4.550 | 499,131 | +0.01(+0.22%) |
Dec 27, 2012 | 4.520 | 4.560 | 4.514 | 4.540 | 729,734 | +0.03(+0.67%) |
Dec 26, 2012 | 4.540 | 4.550 | 4.510 | 4.510 | 187,588 | -0.03(-0.66%) |
Dec 24, 2012 | 4.530 | 4.550 | 4.510 | 4.540 | 156,870 | -0.01(-0.22%) |
Dec 21, 2012 | 4.500 | 4.550 | 4.500 | 4.550 | 306,197 | +0.00(+0.00%) |
Dec 20, 2012 | 4.530 | 4.550 | 4.530 | 4.550 | 305,626 | +0.00(+0.00%) |
Dec 19, 2012 | 4.540 | 4.550 | 4.520 | 4.550 | 299,152 | +0.02(+0.44%) |
Dec 18, 2012 | 4.510 | 4.550 | 4.500 | 4.530 | 244,742 | +0.03(+0.67%) |
Dec 17, 2012 | 4.550 | 4.550 | 4.500 | 4.500 | 251,029 | -0.03(-0.66%) |
Dec 14, 2012 | 4.540 | 4.550 | 4.520 | 4.530 | 189,651 | +0.01(+0.22%) |
Dec 13, 2012 | 4.570 | 4.580 | 4.500 | 4.520 | 204,525 | -0.05(-1.09%) |
Dec 12, 2012 | 4.600 | 4.610 | 4.570 | 4.570 | 165,827 | -0.04(-0.87%) |
Dec 11, 2012 | 4.590 | 4.610 | 4.570 | 4.610 | 133,592 | +0.05(+1.10%) |
Dec 10, 2012 | 4.540 | 4.600 | 4.540 | 4.560 | 140,872 | +0.00(+0.00%) |
Dec 07, 2012 | 4.600 | 4.600 | 4.510 | 4.560 | 187,542 | -0.02(-0.44%) |
Dec 06, 2012 | 4.540 | 4.580 | 4.520 | 4.580 | 260,344 | +0.05(+1.22%) |
Dec 05, 2012 | 4.540 | 4.564 | 4.510 | 4.525 | 155,799 | -0.03(-0.77%) |
Dec 04, 2012 | 4.620 | 4.620 | 4.550 | 4.560 | 164,103 | -0.04(-0.87%) |
Nov 30, 2012 | 4.600 | 4.610 | 4.540 | 4.600 | 320,875 | +0.00(+0.00%) |
Nov 29, 2012 | 4.570 | 4.600 | 4.550 | 4.600 | 173,494 | +0.03(+0.66%) |
Nov 28, 2012 | 4.530 | 4.580 | 4.500 | 4.570 | 237,063 | +0.02(+0.44%) |
Nov 27, 2012 | 4.510 | 4.560 | 4.500 | 4.550 | 197,171 | +0.04(+0.89%) |
Nov 26, 2012 | 4.560 | 4.580 | 4.480 | 4.510 | 141,080 | -0.04(-0.88%) |
Nov 23, 2012 | 4.520 | 4.590 | 4.510 | 4.550 | 57,067 | +0.07(+1.56%) |
Nov 21, 2012 | 4.500 | 4.510 | 4.460 | 4.480 | 147,219 | +0.00(+0.00%) |
Nov 20, 2012 | 4.470 | 4.480 | 4.410 | 4.480 | 281,226 | +0.05(+1.13%) |
Nov 19, 2012 | 4.360 | 4.550 | 4.210 | 4.430 | 560,602 | +0.08(+1.84%) |
Nov 16, 2012 | 4.220 | 4.360 | 4.170 | 4.350 | 295,109 | +0.13(+3.08%) |
Nov 15, 2012 | 4.270 | 4.280 | 4.130 | 4.220 | 559,063 | -0.07(-1.63%) |
Nov 14, 2012 | 4.480 | 4.480 | 4.270 | 4.290 | 506,631 | -0.17(-3.81%) |
Nov 13, 2012 | 4.530 | 4.530 | 4.460 | 4.460 | 280,280 | -0.08(-1.76%) |
Nov 12, 2012 | 4.560 | 4.560 | 4.520 | 4.540 | 135,667 | -0.03(-0.66%) |
Nov 09, 2012 | 4.530 | 4.570 | 4.510 | 4.570 | 127,196 | +0.00(+0.00%) |
Nov 08, 2012 | 4.620 | 4.620 | 4.540 | 4.570 | 171,650 | -0.04(-0.87%) |
Nov 07, 2012 | 4.650 | 4.660 | 4.600 | 4.610 | 162,616 | -0.08(-1.71%) |
Nov 06, 2012 | 4.640 | 4.700 | 4.620 | 4.690 | 176,907 | +0.07(+1.52%) |
Nov 05, 2012 | 4.690 | 4.690 | 4.620 | 4.620 | 161,105 | -0.06(-1.28%) |
Nov 02, 2012 | 4.720 | 4.730 | 4.680 | 4.680 | 216,575 | -0.02(-0.43%) |
Nov 01, 2012 | 4.610 | 4.710 | 4.580 | 4.700 | 447,986 | +0.13(+2.84%) |
Oct 31, 2012 | 4.620 | 4.620 | 4.560 | 4.570 | 170,764 | -0.03(-0.65%) |
Oct 26, 2012 | 4.620 | 4.600 | 4.600 | 4.600 | 132,100 | -0.01(-0.22%) |
Oct 25, 2012 | 4.660 | 4.660 | 4.580 | 4.610 | 108,522 | -0.01(-0.22%) |
Oct 24, 2012 | 4.650 | 4.660 | 4.610 | 4.620 | 165,688 | -0.04(-0.86%) |
Oct 23, 2012 | 4.660 | 4.700 | 4.630 | 4.660 | 121,497 | -0.09(-1.89%) |
Oct 19, 2012 | 4.730 | 4.750 | 4.710 | 4.750 | 114,274 | +0.00(+0.00%) |
Oct 18, 2012 | 4.700 | 4.750 | 4.700 | 4.750 | 142,059 | +0.03(+0.64%) |
Oct 17, 2012 | 4.760 | 4.760 | 4.720 | 4.720 | 134,001 | -0.04(-0.84%) |
Oct 16, 2012 | 4.770 | 4.770 | 4.720 | 4.760 | 178,264 | +0.02(+0.42%) |
Oct 15, 2012 | 4.700 | 4.750 | 4.660 | 4.740 | 130,222 | +0.06(+1.28%) |
Oct 12, 2012 | 4.720 | 4.730 | 4.680 | 4.680 | 158,350 | -0.02(-0.43%) |
Oct 11, 2012 | 4.710 | 4.720 | 4.680 | 4.700 | 137,290 | -0.02(-0.42%) |
Oct 10, 2012 | 4.730 | 4.730 | 4.700 | 4.720 | 91,208 | -0.03(-0.63%) |
Oct 09, 2012 | 4.730 | 4.760 | 4.720 | 4.750 | 107,505 | -0.01(-0.21%) |
Oct 08, 2012 | 4.740 | 4.760 | 4.730 | 4.760 | 98,295 | +0.01(+0.21%) |
Oct 05, 2012 | 4.740 | 4.760 | 4.740 | 4.750 | 104,810 | +0.01(+0.21%) |
Oct 04, 2012 | 4.730 | 4.750 | 4.710 | 4.740 | 115,013 | +0.01(+0.21%) |
Oct 03, 2012 | 4.740 | 4.770 | 4.730 | 4.730 | 120,140 | -0.01(-0.21%) |
Oct 02, 2012 | 4.730 | 4.760 | 4.710 | 4.740 | 177,845 | +0.04(+0.85%) |
Oct 01, 2012 | 4.740 | 4.770 | 4.700 | 4.700 | 194,429 | -0.02(-0.42%) |
Sep 28, 2012 | 4.730 | 4.779 | 4.720 | 4.720 | 93,373 | -0.03(-0.63%) |
Sep 27, 2012 | 4.760 | 4.780 | 4.740 | 4.750 | 133,427 | +0.01(+0.21%) |
Sep 26, 2012 | 4.690 | 4.780 | 4.690 | 4.740 | 163,407 | +0.03(+0.64%) |
Sep 25, 2012 | 4.800 | 4.830 | 4.710 | 4.710 | 168,722 | -0.10(-2.08%) |
Sep 24, 2012 | 4.770 | 4.810 | 4.770 | 4.810 | 158,654 | +0.01(+0.21%) |
Sep 21, 2012 | 4.800 | 4.810 | 4.760 | 4.800 | 131,270 | +0.01(+0.21%) |
Sep 20, 2012 | 4.780 | 4.800 | 4.750 | 4.790 | 237,432 | -0.02(-0.42%) |
Sep 19, 2012 | 4.810 | 4.810 | 4.790 | 4.810 | 121,427 | +0.01(+0.21%) |
Sep 18, 2012 | 4.830 | 4.830 | 4.790 | 4.800 | 154,347 | -0.04(-0.83%) |
Sep 17, 2012 | 4.830 | 4.860 | 4.810 | 4.840 | 199,770 | -0.01(-0.21%) |
Sep 14, 2012 | 4.800 | 4.850 | 4.800 | 4.850 | 295,918 | +0.04(+0.83%) |
Sep 13, 2012 | 4.800 | 4.850 | 4.770 | 4.810 | 320,543 | -0.01(-0.21%) |
Sep 12, 2012 | 4.820 | 4.830 | 4.800 | 4.820 | 192,639 | +0.00(+0.00%) |
Sep 11, 2012 | 4.800 | 4.820 | 4.780 | 4.820 | 159,769 | +0.00(+0.00%) |
Sep 10, 2012 | 4.810 | 4.820 | 4.780 | 4.820 | 162,265 | +0.00(+0.00%) |
Sep 07, 2012 | 4.800 | 4.820 | 4.770 | 4.820 | 254,303 | +0.03(+0.63%) |
Sep 06, 2012 | 4.800 | 4.820 | 4.780 | 4.790 | 204,776 | -0.01(-0.21%) |
Sep 05, 2012 | 4.780 | 4.800 | 4.770 | 4.800 | 125,398 | +0.00(+0.00%) |
Sep 04, 2012 | 4.790 | 4.800 | 4.770 | 4.800 | 135,851 | -0.01(-0.21%) |
Aug 31, 2012 | 4.800 | 4.820 | 4.760 | 4.810 | 176,877 | +0.05(+1.05%) |
Aug 30, 2012 | 4.740 | 4.760 | 4.720 | 4.760 | 132,693 | +0.01(+0.21%) |
Aug 29, 2012 | 4.740 | 4.750 | 4.720 | 4.750 | 129,656 | +0.03(+0.64%) |
Aug 27, 2012 | 4.730 | 4.750 | 4.690 | 4.720 | 281,162 | +0.00(+0.00%) |
Aug 24, 2012 | 4.700 | 4.740 | 4.670 | 4.720 | 178,496 | +0.01(+0.21%) |
Aug 23, 2012 | 4.680 | 4.720 | 4.680 | 4.710 | 149,448 | +0.01(+0.21%) |
Aug 22, 2012 | 4.710 | 4.720 | 4.690 | 4.700 | 143,962 | +0.00(+0.00%) |
Aug 21, 2012 | 4.710 | 4.740 | 4.700 | 4.700 | 284,314 | +0.00(+0.00%) |
Aug 20, 2012 | 4.680 | 4.720 | 4.680 | 4.700 | 161,511 | +0.01(+0.21%) |
Aug 17, 2012 | 4.690 | 4.720 | 4.690 | 4.690 | 213,765 | -0.02(-0.42%) |
Aug 16, 2012 | 4.700 | 4.720 | 4.670 | 4.710 | 185,051 | +0.03(+0.64%) |
Aug 15, 2012 | 4.700 | 4.710 | 4.670 | 4.680 | 222,547 | -0.03(-0.64%) |
Aug 14, 2012 | 4.740 | 4.750 | 4.700 | 4.710 | 249,098 | -0.01(-0.21%) |
Aug 13, 2012 | 4.700 | 4.760 | 4.650 | 4.720 | 294,734 | +0.01(+0.21%) |
Aug 10, 2012 | 4.720 | 4.750 | 4.700 | 4.710 | 172,548 | -0.01(-0.21%) |
Aug 09, 2012 | 4.720 | 4.760 | 4.680 | 4.720 | 254,531 | -0.01(-0.21%) |
Aug 08, 2012 | 4.750 | 4.780 | 4.720 | 4.730 | 298,839 | -0.03(-0.63%) |
Aug 07, 2012 | 4.800 | 4.800 | 4.740 | 4.760 | 360,444 | -0.03(-0.63%) |
Aug 06, 2012 | 4.850 | 4.850 | 4.760 | 4.790 | 431,937 | -0.07(-1.44%) |
Aug 03, 2012 | 4.790 | 4.880 | 4.760 | 4.860 | 380,137 | +0.09(+1.89%) |
Aug 02, 2012 | 4.790 | 4.800 | 4.750 | 4.770 | 311,033 | -0.02(-0.42%) |
Aug 01, 2012 | 4.750 | 4.820 | 4.720 | 4.790 | 362,313 | +0.07(+1.48%) |
Jul 31, 2012 | 4.720 | 4.750 | 4.710 | 4.720 | 383,185 | +0.00(+0.00%) |
Jul 30, 2012 | 4.680 | 4.730 | 4.680 | 4.720 | 296,310 | +0.06(+1.29%) |
Jul 27, 2012 | 4.630 | 4.700 | 4.610 | 4.660 | 307,887 | +0.02(+0.43%) |
Jul 26, 2012 | 4.650 | 4.700 | 4.630 | 4.640 | 598,086 | +0.03(+0.65%) |
Jul 25, 2012 | 4.610 | 4.650 | 4.600 | 4.610 | 356,405 | +0.00(+0.00%) |
Jul 24, 2012 | 4.580 | 4.620 | 4.540 | 4.610 | 438,361 | +0.02(+0.44%) |
Jul 23, 2012 | 4.610 | 4.610 | 4.510 | 4.590 | 394,135 | -0.02(-0.43%) |
Jul 20, 2012 | 4.560 | 4.620 | 4.530 | 4.610 | 578,359 | +0.02(+0.44%) |
Jul 19, 2012 | 4.560 | 4.590 | 4.490 | 4.590 | 430,051 | +0.00(+0.00%) |
Jul 18, 2012 | 4.570 | 4.590 | 4.550 | 4.590 | 269,670 | -0.01(-0.22%) |
Jul 17, 2012 | 4.570 | 4.610 | 4.530 | 4.600 | 273,805 | +0.05(+1.10%) |
Jul 16, 2012 | 4.530 | 4.570 | 4.490 | 4.550 | 209,649 | +0.02(+0.44%) |
Jul 13, 2012 | 4.500 | 4.560 | 4.500 | 4.530 | 346,981 | +0.05(+1.12%) |
Jul 12, 2012 | 4.450 | 4.500 | 4.430 | 4.480 | 470,588 | -0.02(-0.44%) |
Jul 11, 2012 | 4.560 | 4.560 | 4.480 | 4.500 | 425,437 | -0.07(-1.53%) |
Jul 10, 2012 | 4.560 | 4.580 | 4.514 | 4.570 | 164,888 | -0.01(-0.22%) |
Jul 09, 2012 | 4.550 | 4.580 | 4.510 | 4.580 | 177,721 | +0.01(+0.22%) |
Jul 06, 2012 | 4.520 | 4.590 | 4.490 | 4.570 | 407,081 | +0.02(+0.44%) |
Jul 05, 2012 | 4.500 | 4.550 | 4.450 | 4.550 | 564,558 | +0.05(+1.11%) |
Jul 03, 2012 | 4.450 | 4.540 | 4.440 | 4.500 | 289,260 | +0.05(+1.12%) |
Jul 02, 2012 | 4.450 | 4.470 | 4.410 | 4.450 | 340,414 | +0.04(+0.91%) |
Jun 29, 2012 | 4.410 | 4.450 | 4.360 | 4.410 | 323,985 | +0.07(+1.61%) |
Jun 28, 2012 | 4.300 | 4.360 | 4.280 | 4.340 | 318,442 | +0.01(+0.23%) |
Jun 27, 2012 | 4.300 | 4.340 | 4.270 | 4.330 | 346,369 | +0.06(+1.41%) |
Jun 26, 2012 | 4.200 | 4.290 | 4.200 | 4.270 | 341,207 | +0.06(+1.43%) |
Jun 25, 2012 | 4.230 | 4.260 | 4.200 | 4.210 | 434,876 | -0.03(-0.71%) |
Jun 22, 2012 | 4.210 | 4.280 | 4.200 | 4.240 | 312,503 | +0.03(+0.71%) |
Jun 21, 2012 | 4.240 | 4.260 | 4.180 | 4.210 | 368,353 | -0.03(-0.71%) |
Jun 20, 2012 | 4.240 | 4.260 | 4.220 | 4.240 | 212,682 | +0.02(+0.47%) |
Jun 19, 2012 | 4.220 | 4.270 | 4.210 | 4.220 | 130,656 | +0.02(+0.48%) |
Jun 18, 2012 | 4.170 | 4.250 | 4.170 | 4.200 | 137,482 | +0.00(+0.00%) |
Jun 15, 2012 | 4.200 | 4.290 | 4.180 | 4.200 | 229,762 | +0.01(+0.24%) |
Jun 14, 2012 | 4.170 | 4.210 | 4.170 | 4.190 | 144,426 | +0.02(+0.48%) |
Jun 13, 2012 | 4.170 | 4.220 | 4.160 | 4.170 | 124,136 | -0.02(-0.48%) |
Jun 12, 2012 | 4.150 | 4.210 | 4.150 | 4.190 | 131,877 | +0.04(+0.96%) |
Jun 11, 2012 | 4.210 | 4.230 | 4.150 | 4.150 | 285,109 | -0.04(-0.95%) |
Jun 08, 2012 | 4.150 | 4.200 | 4.110 | 4.190 | 72,377 | +0.02(+0.48%) |
Jun 07, 2012 | 4.170 | 4.230 | 4.170 | 4.170 | 166,909 | +0.02(+0.48%) |
Jun 06, 2012 | 4.080 | 4.200 | 4.080 | 4.150 | 123,779 | +0.07(+1.72%) |
Jun 05, 2012 | 4.020 | 4.106 | 4.010 | 4.080 | 192,587 | +0.04(+0.99%) |
Jun 04, 2012 | 4.060 | 4.080 | 4.000 | 4.040 | 112,167 | -0.04(-0.98%) |