Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 6.590 | 6.617 | 6.459 | 6.464 | 3,422,413 | -0.14(-2.12%) |
Jun 27, 2013 | 6.459 | 6.613 | 6.447 | 6.604 | 2,443,841 | +0.20(+3.10%) |
Jun 26, 2013 | 6.365 | 6.487 | 6.365 | 6.405 | 3,040,891 | +0.08(+1.28%) |
Jun 25, 2013 | 6.261 | 6.347 | 6.198 | 6.324 | 2,911,782 | +0.13(+2.04%) |
Jun 24, 2013 | 6.288 | 6.374 | 5.952 | 6.198 | 5,879,269 | -0.14(-2.28%) |
Jun 21, 2013 | 6.369 | 6.450 | 6.265 | 6.342 | 6,417,056 | -0.01(-0.14%) |
Jun 20, 2013 | 6.541 | 6.563 | 6.306 | 6.351 | 5,564,062 | -0.29(-4.42%) |
Jun 19, 2013 | 6.897 | 6.920 | 6.608 | 6.645 | 3,042,000 | -0.25(-3.60%) |
Jun 18, 2013 | 6.771 | 6.947 | 6.748 | 6.893 | 3,133,016 | +0.15(+2.21%) |
Jun 17, 2013 | 6.708 | 6.832 | 6.703 | 6.744 | 4,314,867 | +0.06(+0.95%) |
Jun 14, 2013 | 6.645 | 6.793 | 6.590 | 6.681 | 3,323,643 | +0.01(+0.14%) |
Jun 13, 2013 | 6.405 | 6.703 | 6.288 | 6.672 | 4,892,388 | +0.07(+1.09%) |
Jun 12, 2013 | 6.748 | 6.771 | 6.572 | 6.599 | 2,570,484 | -0.13(-1.94%) |
Jun 11, 2013 | 6.730 | 6.789 | 6.690 | 6.730 | 2,734,319 | -0.00(-0.07%) |
Jun 10, 2013 | 6.784 | 6.788 | 6.690 | 6.735 | 2,691,405 | -0.04(-0.59%) |
Jun 07, 2013 | 6.793 | 6.793 | 6.646 | 6.775 | 2,043,407 | +0.02(+0.33%) |
Jun 06, 2013 | 6.512 | 6.757 | 6.499 | 6.753 | 3,447,901 | +0.22(+3.41%) |
Jun 05, 2013 | 6.583 | 6.637 | 6.472 | 6.530 | 2,627,603 | -0.06(-0.88%) |
Jun 04, 2013 | 6.690 | 6.748 | 6.588 | 6.588 | 3,946,455 | -0.09(-1.33%) |
Jun 03, 2013 | 6.623 | 6.735 | 6.539 | 6.677 | 5,158,739 | +0.07(+1.01%) |
May 31, 2013 | 6.726 | 6.811 | 6.610 | 6.610 | 6,421,975 | -0.13(-1.98%) |
May 30, 2013 | 6.833 | 6.944 | 6.713 | 6.744 | 5,054,585 | -0.09(-1.37%) |
May 29, 2013 | 7.158 | 7.171 | 6.637 | 6.837 | 8,911,806 | -0.38(-5.25%) |
May 28, 2013 | 7.332 | 7.510 | 7.198 | 7.216 | 2,871,205 | -0.07(-0.92%) |
May 24, 2013 | 7.345 | 7.376 | 7.176 | 7.283 | 2,900,505 | -0.09(-1.21%) |
May 23, 2013 | 7.430 | 7.434 | 7.180 | 7.372 | 3,212,556 | -0.14(-1.90%) |
May 22, 2013 | 7.804 | 7.897 | 7.447 | 7.514 | 3,083,331 | -0.26(-3.38%) |
May 21, 2013 | 7.715 | 7.799 | 7.715 | 7.777 | 1,877,140 | +0.06(+0.75%) |
May 20, 2013 | 7.782 | 7.784 | 7.681 | 7.719 | 2,002,116 | -0.06(-0.74%) |
May 17, 2013 | 7.733 | 7.790 | 7.698 | 7.777 | 2,084,529 | +0.09(+1.16%) |
May 16, 2013 | 7.706 | 7.790 | 7.670 | 7.688 | 4,233,658 | -0.03(-0.35%) |
May 15, 2013 | 7.559 | 7.746 | 7.545 | 7.715 | 2,136,574 | +0.20(+2.61%) |
May 13, 2013 | 7.461 | 7.540 | 7.430 | 7.519 | 1,454,671 | +0.06(+0.78%) |
May 10, 2013 | 7.439 | 7.472 | 7.390 | 7.461 | 1,200,984 | +0.04(+0.54%) |
May 09, 2013 | 7.537 | 7.554 | 7.412 | 7.421 | 2,171,051 | -0.14(-1.83%) |
May 08, 2013 | 7.488 | 7.559 | 7.474 | 7.559 | 3,724,931 | +0.07(+0.89%) |
May 07, 2013 | 7.398 | 7.514 | 7.372 | 7.492 | 2,066,443 | +0.11(+1.45%) |
May 06, 2013 | 7.323 | 7.425 | 7.305 | 7.385 | 2,464,646 | +0.08(+1.10%) |
May 03, 2013 | 7.274 | 7.345 | 7.220 | 7.305 | 2,912,476 | +0.08(+1.17%) |
May 02, 2013 | 7.064 | 7.220 | 7.042 | 7.220 | 3,108,087 | +0.18(+2.60%) |
May 01, 2013 | 7.149 | 7.207 | 7.015 | 7.038 | 3,191,107 | -0.13(-1.80%) |
Apr 30, 2013 | 7.091 | 7.171 | 7.042 | 7.167 | 2,637,513 | +0.10(+1.45%) |
Apr 29, 2013 | 6.998 | 7.082 | 6.980 | 7.064 | 2,279,416 | +0.14(+1.99%) |
Apr 26, 2013 | 7.127 | 7.136 | 6.895 | 6.926 | 4,431,012 | -0.21(-2.93%) |
Apr 25, 2013 | 7.131 | 7.234 | 7.082 | 7.136 | 2,608,172 | +0.00(+0.06%) |
Apr 24, 2013 | 7.127 | 7.145 | 7.064 | 7.131 | 2,068,295 | +0.00(+0.06%) |
Apr 23, 2013 | 7.042 | 7.127 | 7.020 | 7.127 | 2,789,528 | +0.11(+1.59%) |
Apr 22, 2013 | 7.015 | 7.053 | 6.913 | 7.015 | 3,190,589 | +0.00(+0.06%) |
Apr 19, 2013 | 6.793 | 7.029 | 6.739 | 7.011 | 5,067,384 | +0.23(+3.42%) |
Apr 18, 2013 | 6.757 | 6.833 | 6.730 | 6.779 | 3,109,230 | +0.01(+0.20%) |
Apr 17, 2013 | 6.846 | 6.851 | 6.690 | 6.766 | 3,616,213 | -0.11(-1.56%) |
Apr 16, 2013 | 6.686 | 6.895 | 6.637 | 6.873 | 5,193,556 | +0.22(+3.35%) |
Apr 15, 2013 | 6.606 | 6.730 | 6.517 | 6.650 | 6,803,106 | -0.07(-1.06%) |
Apr 12, 2013 | 6.855 | 6.931 | 6.534 | 6.721 | 20,339,576 | -0.54(-7.42%) |
Apr 11, 2013 | 7.537 | 7.559 | 7.074 | 7.260 | 14,897,603 | -0.32(-4.17%) |
Apr 10, 2013 | 7.505 | 7.581 | 7.481 | 7.577 | 5,407,731 | +0.07(+0.89%) |
Apr 09, 2013 | 7.545 | 7.572 | 7.470 | 7.510 | 5,169,477 | -0.02(-0.24%) |
Apr 08, 2013 | 7.381 | 7.528 | 7.354 | 7.528 | 3,801,173 | +0.17(+2.36%) |
Apr 05, 2013 | 7.260 | 7.376 | 7.207 | 7.354 | 4,562,830 | +0.03(+0.36%) |
Apr 04, 2013 | 7.238 | 7.345 | 7.216 | 7.327 | 4,735,787 | +0.08(+1.11%) |
Apr 03, 2013 | 7.238 | 7.292 | 7.207 | 7.247 | 4,313,075 | +0.01(+0.18%) |
Apr 02, 2013 | 7.243 | 7.278 | 7.220 | 7.234 | 3,304,754 | +0.04(+0.49%) |
Apr 01, 2013 | 7.145 | 7.207 | 7.118 | 7.198 | 3,941,579 | +0.05(+0.75%) |
Mar 28, 2013 | 7.127 | 7.145 | 7.042 | 7.145 | 7,584,360 | +0.04(+0.56%) |
Mar 27, 2013 | 7.069 | 7.113 | 7.011 | 7.105 | 4,011,232 | +0.02(+0.25%) |
Mar 26, 2013 | 7.051 | 7.111 | 7.024 | 7.087 | 3,848,436 | +0.07(+1.02%) |
Mar 25, 2013 | 6.975 | 7.073 | 6.962 | 7.015 | 2,919,932 | +0.07(+0.96%) |
Mar 22, 2013 | 6.904 | 6.953 | 6.886 | 6.949 | 2,406,252 | +0.07(+0.97%) |
Mar 21, 2013 | 6.935 | 6.944 | 6.842 | 6.882 | 3,627,478 | +0.07(+0.98%) |
Mar 20, 2013 | 6.797 | 6.837 | 6.779 | 6.815 | 2,414,177 | +0.03(+0.39%) |
Mar 19, 2013 | 6.788 | 6.811 | 6.690 | 6.788 | 4,464,333 | +0.00(+0.00%) |
Mar 18, 2013 | 6.833 | 6.864 | 6.735 | 6.788 | 3,714,171 | -0.11(-1.55%) |
Mar 15, 2013 | 6.699 | 6.953 | 6.623 | 6.895 | 13,985,995 | +0.20(+3.06%) |
Mar 14, 2013 | 6.597 | 6.713 | 6.588 | 6.690 | 3,378,565 | +0.10(+1.55%) |
Mar 13, 2013 | 6.650 | 6.664 | 6.574 | 6.588 | 3,186,375 | -0.05(-0.74%) |
Mar 12, 2013 | 6.686 | 6.721 | 6.606 | 6.637 | 3,629,133 | -0.04(-0.67%) |
Mar 11, 2013 | 6.620 | 6.721 | 6.615 | 6.681 | 4,060,097 | +0.07(+1.00%) |
Mar 08, 2013 | 6.629 | 6.629 | 6.580 | 6.615 | 2,810,934 | +0.02(+0.27%) |
Mar 07, 2013 | 6.610 | 6.646 | 6.580 | 6.598 | 5,091,724 | +0.04(+0.67%) |
Mar 06, 2013 | 6.567 | 6.593 | 6.484 | 6.554 | 4,370,085 | +0.03(+0.40%) |
Mar 05, 2013 | 6.615 | 6.655 | 6.490 | 6.528 | 5,455,260 | -0.04(-0.54%) |
Mar 04, 2013 | 6.576 | 6.664 | 6.554 | 6.563 | 6,038,141 | +0.04(+0.67%) |
Mar 01, 2013 | 6.334 | 6.528 | 6.325 | 6.519 | 8,869,366 | +0.14(+2.13%) |
Feb 28, 2013 | 6.308 | 6.422 | 6.303 | 6.382 | 23,549,900 | -0.06(-0.95%) |
Feb 27, 2013 | 6.352 | 6.492 | 6.345 | 6.444 | 2,830,808 | +0.10(+1.52%) |
Feb 26, 2013 | 6.229 | 6.360 | 6.220 | 6.347 | 3,004,376 | +0.13(+2.05%) |
Feb 25, 2013 | 6.343 | 6.374 | 6.220 | 6.220 | 2,547,488 | -0.11(-1.74%) |
Feb 22, 2013 | 6.317 | 6.352 | 6.308 | 6.330 | 1,662,289 | +0.06(+0.98%) |
Feb 21, 2013 | 6.264 | 6.352 | 6.185 | 6.268 | 3,916,853 | +0.00(+0.07%) |
Feb 20, 2013 | 6.308 | 6.369 | 6.251 | 6.264 | 2,819,866 | -0.04(-0.70%) |
Feb 19, 2013 | 6.286 | 6.317 | 6.224 | 6.308 | 3,431,004 | +0.04(+0.70%) |
Feb 15, 2013 | 6.308 | 6.312 | 6.229 | 6.264 | 4,902,866 | -0.02(-0.35%) |
Feb 14, 2013 | 6.207 | 6.295 | 6.149 | 6.286 | 3,320,556 | +0.08(+1.35%) |
Feb 13, 2013 | 6.176 | 6.242 | 6.158 | 6.202 | 2,690,376 | +0.04(+0.57%) |
Feb 12, 2013 | 6.022 | 6.185 | 6.013 | 6.167 | 3,714,886 | +0.16(+2.71%) |
Feb 11, 2013 | 5.978 | 6.004 | 5.934 | 6.004 | 2,209,794 | +0.04(+0.59%) |
Feb 08, 2013 | 5.908 | 5.990 | 5.903 | 5.969 | 2,908,661 | +0.07(+1.12%) |
Feb 07, 2013 | 5.925 | 5.969 | 5.846 | 5.903 | 3,292,694 | +0.00(+0.00%) |
Feb 06, 2013 | 5.877 | 5.934 | 5.837 | 5.903 | 2,728,222 | -0.01(-0.22%) |
Feb 04, 2013 | 5.978 | 6.009 | 5.886 | 5.917 | 3,535,631 | -0.07(-1.25%) |
Feb 01, 2013 | 5.934 | 6.026 | 5.917 | 5.991 | 2,628,328 | +0.08(+1.34%) |
Jan 31, 2013 | 5.930 | 5.965 | 5.829 | 5.912 | 3,350,313 | -0.02(-0.30%) |
Jan 30, 2013 | 6.013 | 6.013 | 5.899 | 5.930 | 3,551,221 | -0.06(-1.03%) |
Jan 29, 2013 | 5.934 | 6.053 | 5.921 | 5.991 | 6,201,221 | +0.07(+1.19%) |
Jan 28, 2013 | 5.846 | 5.934 | 5.829 | 5.921 | 5,389,658 | +0.11(+1.97%) |
Jan 25, 2013 | 5.758 | 5.824 | 5.723 | 5.807 | 2,251,783 | +0.09(+1.62%) |
Jan 24, 2013 | 5.736 | 5.780 | 5.710 | 5.714 | 3,269,223 | -0.00(-0.08%) |
Jan 23, 2013 | 5.767 | 5.780 | 5.688 | 5.719 | 2,722,573 | -0.06(-1.06%) |
Jan 22, 2013 | 5.697 | 5.787 | 5.670 | 5.780 | 3,863,095 | +0.10(+1.70%) |
Jan 18, 2013 | 5.692 | 5.697 | 5.631 | 5.684 | 3,068,478 | +0.01(+0.15%) |
Jan 17, 2013 | 5.666 | 5.701 | 5.618 | 5.675 | 2,238,361 | +0.04(+0.70%) |
Jan 16, 2013 | 5.662 | 5.684 | 5.622 | 5.635 | 3,575,272 | +0.02(+0.31%) |
Jan 15, 2013 | 5.604 | 5.626 | 5.582 | 5.618 | 2,022,153 | +0.00(+0.00%) |
Jan 14, 2013 | 5.574 | 5.622 | 5.569 | 5.618 | 1,974,731 | +0.05(+0.95%) |
Jan 11, 2013 | 5.560 | 5.591 | 5.517 | 5.565 | 1,698,261 | +0.02(+0.32%) |
Jan 10, 2013 | 5.538 | 5.569 | 5.512 | 5.547 | 2,586,937 | +0.03(+0.56%) |
Jan 09, 2013 | 5.596 | 5.600 | 5.495 | 5.517 | 3,894,617 | -0.03(-0.55%) |
Jan 08, 2013 | 5.455 | 5.547 | 5.437 | 5.547 | 3,431,810 | +0.10(+1.77%) |
Jan 07, 2013 | 5.437 | 5.495 | 5.422 | 5.451 | 2,078,857 | +0.01(+0.16%) |
Jan 04, 2013 | 5.490 | 5.495 | 5.398 | 5.442 | 2,649,244 | -0.02(-0.32%) |
Jan 03, 2013 | 5.437 | 5.473 | 5.393 | 5.459 | 3,103,977 | +0.04(+0.81%) |
Jan 02, 2013 | 5.387 | 5.415 | 5.336 | 5.415 | 4,824,625 | +0.16(+3.01%) |
Dec 31, 2012 | 5.147 | 5.266 | 5.143 | 5.257 | 2,117,327 | +0.10(+1.87%) |
Dec 28, 2012 | 5.147 | 5.226 | 5.139 | 5.160 | 1,880,305 | -0.01(-0.25%) |
Dec 27, 2012 | 5.196 | 5.204 | 5.103 | 5.174 | 2,106,423 | -0.01(-0.17%) |
Dec 26, 2012 | 5.165 | 5.204 | 5.148 | 5.182 | 2,273,129 | +0.01(+0.17%) |
Dec 24, 2012 | 5.200 | 5.209 | 5.147 | 5.174 | 891,023 | -0.01(-0.25%) |
Dec 21, 2012 | 5.226 | 5.306 | 5.169 | 5.187 | 7,299,664 | -0.06(-1.09%) |
Dec 20, 2012 | 5.169 | 5.266 | 5.160 | 5.244 | 2,299,337 | +0.07(+1.36%) |
Dec 19, 2012 | 5.182 | 5.213 | 5.152 | 5.174 | 2,819,204 | +0.01(+0.17%) |
Dec 18, 2012 | 5.086 | 5.165 | 5.086 | 5.165 | 1,955,214 | +0.08(+1.64%) |
Dec 17, 2012 | 5.051 | 5.099 | 5.051 | 5.081 | 1,670,533 | +0.04(+0.70%) |
Dec 14, 2012 | 5.081 | 5.081 | 5.002 | 5.046 | 1,798,551 | +0.01(+0.26%) |
Dec 13, 2012 | 5.024 | 5.037 | 4.989 | 5.033 | 2,254,131 | +0.01(+0.17%) |
Dec 12, 2012 | 5.112 | 5.125 | 4.993 | 5.024 | 3,040,284 | -0.10(-1.89%) |
Dec 11, 2012 | 5.134 | 5.147 | 5.086 | 5.121 | 2,111,080 | +0.00(+0.09%) |
Dec 10, 2012 | 5.160 | 5.191 | 5.099 | 5.117 | 2,638,217 | -0.05(-1.02%) |
Dec 07, 2012 | 5.213 | 5.213 | 5.143 | 5.169 | 3,310,255 | -0.04(-0.76%) |
Dec 06, 2012 | 5.160 | 5.209 | 5.134 | 5.209 | 1,447,940 | +0.05(+0.94%) |
Dec 05, 2012 | 5.213 | 5.240 | 5.138 | 5.160 | 2,021,532 | -0.04(-0.76%) |
Dec 04, 2012 | 5.130 | 5.204 | 5.117 | 5.200 | 2,309,527 | +0.07(+1.37%) |
Nov 30, 2012 | 5.138 | 5.147 | 5.090 | 5.130 | 2,772,398 | +0.00(+0.00%) |
Nov 29, 2012 | 5.134 | 5.147 | 5.046 | 5.130 | 2,619,064 | +0.02(+0.43%) |
Nov 28, 2012 | 5.095 | 5.134 | 5.042 | 5.108 | 2,521,526 | +0.02(+0.35%) |
Nov 27, 2012 | 5.099 | 5.101 | 5.015 | 5.090 | 2,211,373 | +0.00(+0.09%) |
Nov 26, 2012 | 5.064 | 5.125 | 5.035 | 5.086 | 3,211,222 | +0.02(+0.43%) |
Nov 23, 2012 | 5.029 | 5.064 | 5.002 | 5.064 | 1,001,803 | +0.08(+1.59%) |
Nov 21, 2012 | 5.051 | 5.081 | 4.967 | 4.985 | 1,812,731 | -0.06(-1.13%) |
Nov 20, 2012 | 5.051 | 5.077 | 4.993 | 5.042 | 2,519,847 | +0.02(+0.35%) |
Nov 19, 2012 | 5.007 | 5.033 | 4.946 | 5.024 | 4,109,637 | +0.07(+1.48%) |
Nov 16, 2012 | 4.821 | 4.951 | 4.813 | 4.951 | 4,441,583 | +0.12(+2.41%) |
Nov 15, 2012 | 4.838 | 4.914 | 4.774 | 4.834 | 3,534,058 | -0.05(-0.97%) |
Nov 14, 2012 | 4.985 | 4.990 | 4.869 | 4.882 | 2,836,854 | -0.10(-1.99%) |
Nov 13, 2012 | 4.985 | 5.054 | 4.968 | 4.981 | 2,689,388 | -0.04(-0.77%) |
Nov 12, 2012 | 4.925 | 5.056 | 4.903 | 5.020 | 3,627,483 | +0.12(+2.38%) |
Nov 09, 2012 | 4.838 | 4.946 | 4.769 | 4.903 | 3,047,931 | +0.03(+0.71%) |
Nov 08, 2012 | 5.085 | 5.098 | 4.851 | 4.869 | 7,050,516 | -0.26(-5.05%) |
Nov 07, 2012 | 5.050 | 5.149 | 5.037 | 5.128 | 4,996,288 | +0.04(+0.76%) |
Nov 06, 2012 | 5.145 | 5.154 | 5.080 | 5.089 | 2,869,104 | -0.04(-0.84%) |
Nov 05, 2012 | 5.080 | 5.149 | 5.024 | 5.132 | 2,290,701 | +0.07(+1.37%) |
Nov 02, 2012 | 5.033 | 5.093 | 5.016 | 5.063 | 3,075,718 | +0.06(+1.30%) |
Nov 01, 2012 | 4.985 | 5.059 | 4.968 | 4.998 | 4,667,213 | +0.04(+0.78%) |
Oct 31, 2012 | 5.072 | 5.076 | 4.890 | 4.959 | 6,738,035 | +0.15(+3.14%) |
Oct 26, 2012 | 4.877 | 4.808 | 4.808 | 4.808 | 2,562,708 | -0.06(-1.24%) |
Oct 25, 2012 | 4.886 | 4.908 | 4.813 | 4.869 | 3,316,972 | +0.02(+0.36%) |
Oct 24, 2012 | 4.942 | 4.955 | 4.834 | 4.851 | 2,942,911 | -0.06(-1.32%) |
Oct 23, 2012 | 4.964 | 4.981 | 4.851 | 4.916 | 4,099,366 | -0.06(-1.30%) |
Oct 19, 2012 | 4.933 | 4.990 | 4.929 | 4.981 | 4,345,292 | +0.03(+0.70%) |
Oct 18, 2012 | 4.946 | 4.985 | 4.929 | 4.946 | 2,551,234 | +0.01(+0.17%) |
Oct 17, 2012 | 4.921 | 4.951 | 4.852 | 4.938 | 2,534,535 | +0.03(+0.53%) |
Oct 16, 2012 | 4.890 | 4.912 | 4.873 | 4.912 | 2,296,764 | +0.03(+0.71%) |
Oct 15, 2012 | 4.864 | 4.903 | 4.825 | 4.877 | 3,718,020 | +0.03(+0.53%) |
Oct 12, 2012 | 4.864 | 4.890 | 4.834 | 4.851 | 3,147,059 | +0.00(+0.00%) |
Oct 11, 2012 | 4.899 | 4.925 | 4.843 | 4.851 | 4,356,422 | +0.02(+0.36%) |
Oct 10, 2012 | 4.856 | 4.933 | 4.830 | 4.834 | 6,666,061 | +0.01(+0.18%) |
Oct 09, 2012 | 4.856 | 4.895 | 4.817 | 4.825 | 7,905,383 | +0.07(+1.45%) |
Oct 08, 2012 | 4.661 | 4.787 | 4.644 | 4.756 | 5,314,323 | +0.09(+1.85%) |
Oct 05, 2012 | 4.666 | 4.715 | 4.657 | 4.670 | 1,694,225 | +0.01(+0.19%) |
Oct 04, 2012 | 4.618 | 4.707 | 4.614 | 4.661 | 2,305,502 | +0.06(+1.22%) |
Oct 03, 2012 | 4.562 | 4.640 | 4.558 | 4.605 | 1,992,831 | +0.03(+0.76%) |
Oct 02, 2012 | 4.549 | 4.575 | 4.532 | 4.571 | 1,205,831 | +0.05(+1.05%) |
Oct 01, 2012 | 4.519 | 4.566 | 4.471 | 4.523 | 1,796,662 | +0.01(+0.19%) |
Sep 28, 2012 | 4.501 | 4.545 | 4.484 | 4.514 | 3,049,384 | -0.01(-0.29%) |
Sep 27, 2012 | 4.527 | 4.558 | 4.497 | 4.527 | 2,218,538 | +0.02(+0.38%) |
Sep 26, 2012 | 4.480 | 4.532 | 4.471 | 4.510 | 2,848,282 | +0.03(+0.68%) |
Sep 25, 2012 | 4.545 | 4.588 | 4.480 | 4.480 | 2,037,579 | -0.06(-1.43%) |
Sep 24, 2012 | 4.540 | 4.575 | 4.540 | 4.545 | 2,056,088 | -0.01(-0.28%) |
Sep 21, 2012 | 4.540 | 4.575 | 4.532 | 4.558 | 2,597,824 | +0.04(+0.96%) |
Sep 20, 2012 | 4.536 | 4.553 | 4.514 | 4.514 | 1,570,009 | -0.03(-0.76%) |
Sep 19, 2012 | 4.571 | 4.597 | 4.540 | 4.549 | 1,760,451 | -0.02(-0.47%) |
Sep 18, 2012 | 4.601 | 4.601 | 4.553 | 4.571 | 2,516,077 | -0.04(-0.94%) |
Sep 17, 2012 | 4.635 | 4.683 | 4.597 | 4.614 | 2,105,999 | -0.04(-0.84%) |
Sep 14, 2012 | 4.635 | 4.700 | 4.618 | 4.653 | 2,255,658 | +0.05(+1.03%) |
Sep 13, 2012 | 4.562 | 4.644 | 4.553 | 4.605 | 3,171,295 | +0.05(+1.04%) |
Sep 12, 2012 | 4.553 | 4.592 | 4.523 | 4.558 | 2,284,225 | +0.03(+0.57%) |
Sep 11, 2012 | 4.510 | 4.558 | 4.497 | 4.532 | 3,776,447 | +0.01(+0.29%) |
Sep 10, 2012 | 4.565 | 4.578 | 4.506 | 4.519 | 2,640,185 | -0.04(-0.84%) |
Sep 07, 2012 | 4.565 | 4.582 | 4.523 | 4.557 | 2,237,985 | -0.01(-0.28%) |
Sep 06, 2012 | 4.464 | 4.570 | 4.464 | 4.570 | 2,976,360 | +0.11(+2.47%) |
Sep 05, 2012 | 4.464 | 4.485 | 4.447 | 4.459 | 2,433,171 | +0.01(+0.19%) |
Sep 04, 2012 | 4.375 | 4.451 | 4.362 | 4.451 | 2,296,167 | +0.08(+1.84%) |
Aug 31, 2012 | 4.366 | 4.383 | 4.332 | 4.370 | 2,147,303 | +0.02(+0.49%) |
Aug 30, 2012 | 4.353 | 4.362 | 4.332 | 4.349 | 2,247,393 | -0.01(-0.19%) |
Aug 29, 2012 | 4.336 | 4.362 | 4.324 | 4.358 | 1,268,480 | +0.03(+0.69%) |
Aug 27, 2012 | 4.298 | 4.345 | 4.294 | 4.328 | 1,476,004 | +0.04(+0.99%) |
Aug 24, 2012 | 4.231 | 4.298 | 4.231 | 4.286 | 1,137,552 | +0.04(+1.00%) |
Aug 23, 2012 | 4.222 | 4.277 | 4.218 | 4.243 | 1,866,104 | +0.00(+0.00%) |
Aug 22, 2012 | 4.264 | 4.277 | 4.218 | 4.243 | 1,449,955 | -0.03(-0.79%) |
Aug 21, 2012 | 4.286 | 4.324 | 4.273 | 4.277 | 1,781,671 | +0.00(+0.00%) |
Aug 20, 2012 | 4.269 | 4.294 | 4.235 | 4.277 | 1,700,130 | +0.01(+0.20%) |
Aug 17, 2012 | 4.239 | 4.269 | 4.188 | 4.269 | 1,793,065 | +0.03(+0.70%) |
Aug 16, 2012 | 4.214 | 4.239 | 4.184 | 4.239 | 1,759,720 | +0.01(+0.20%) |
Aug 15, 2012 | 4.197 | 4.231 | 4.184 | 4.231 | 2,061,035 | +0.03(+0.60%) |
Aug 14, 2012 | 4.209 | 4.218 | 4.180 | 4.205 | 1,989,117 | +0.02(+0.51%) |
Aug 13, 2012 | 4.146 | 4.188 | 4.137 | 4.184 | 1,214,818 | +0.03(+0.61%) |
Aug 10, 2012 | 4.112 | 4.167 | 4.099 | 4.158 | 1,136,389 | +0.06(+1.34%) |
Aug 09, 2012 | 4.133 | 4.197 | 4.103 | 4.103 | 1,630,066 | -0.03(-0.62%) |
Aug 08, 2012 | 4.095 | 4.146 | 4.095 | 4.129 | 1,244,295 | +0.01(+0.31%) |
Aug 07, 2012 | 4.205 | 4.205 | 4.116 | 4.116 | 1,469,533 | -0.07(-1.72%) |
Aug 06, 2012 | 4.167 | 4.197 | 4.152 | 4.188 | 1,121,244 | +0.04(+0.92%) |
Aug 03, 2012 | 4.120 | 4.167 | 4.116 | 4.150 | 1,754,915 | +0.07(+1.66%) |
Aug 02, 2012 | 4.125 | 4.133 | 4.082 | 4.082 | 3,613,201 | -0.06(-1.33%) |
Aug 01, 2012 | 4.184 | 4.231 | 4.137 | 4.137 | 2,214,786 | -0.04(-0.91%) |
Jul 31, 2012 | 4.163 | 4.184 | 4.141 | 4.175 | 1,380,698 | +0.01(+0.31%) |
Jul 30, 2012 | 4.146 | 4.205 | 4.139 | 4.163 | 2,166,211 | +0.02(+0.41%) |
Jul 27, 2012 | 4.137 | 4.180 | 4.129 | 4.146 | 1,791,343 | +0.03(+0.62%) |
Jul 26, 2012 | 4.154 | 4.163 | 4.095 | 4.120 | 1,419,360 | +0.02(+0.41%) |
Jul 25, 2012 | 4.133 | 4.146 | 4.074 | 4.103 | 1,426,723 | +0.00(+0.00%) |
Jul 24, 2012 | 4.171 | 4.188 | 4.095 | 4.103 | 2,537,529 | -0.05(-1.22%) |
Jul 23, 2012 | 4.137 | 4.167 | 4.133 | 4.154 | 1,105,960 | -0.04(-0.91%) |
Jul 20, 2012 | 4.150 | 4.218 | 4.141 | 4.192 | 1,628,170 | +0.01(+0.20%) |
Jul 19, 2012 | 4.214 | 4.218 | 4.154 | 4.184 | 1,187,052 | -0.03(-0.70%) |
Jul 18, 2012 | 4.201 | 4.222 | 4.197 | 4.214 | 1,574,001 | -0.00(-0.10%) |
Jul 17, 2012 | 4.214 | 4.239 | 4.180 | 4.218 | 1,387,867 | +0.01(+0.30%) |
Jul 16, 2012 | 4.175 | 4.214 | 4.158 | 4.205 | 1,659,701 | +0.03(+0.71%) |
Jul 13, 2012 | 4.141 | 4.180 | 4.120 | 4.175 | 2,286,912 | +0.06(+1.34%) |
Jul 12, 2012 | 4.120 | 4.137 | 4.078 | 4.120 | 1,796,403 | -0.01(-0.31%) |
Jul 11, 2012 | 4.129 | 4.141 | 4.078 | 4.133 | 1,917,508 | +0.02(+0.52%) |
Jul 10, 2012 | 4.146 | 4.150 | 4.086 | 4.112 | 1,899,150 | -0.01(-0.21%) |
Jul 09, 2012 | 4.112 | 4.146 | 4.031 | 4.120 | 2,806,303 | -0.00(-0.10%) |
Jul 06, 2012 | 4.086 | 4.144 | 4.086 | 4.125 | 2,052,663 | -0.00(-0.10%) |
Jul 05, 2012 | 4.129 | 4.150 | 4.103 | 4.129 | 1,853,021 | -0.01(-0.20%) |
Jul 03, 2012 | 4.103 | 4.146 | 4.095 | 4.137 | 1,529,689 | +0.03(+0.83%) |