Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.705 | 4.764 | 4.697 | 4.697 | 0 | +0.01(+0.32%) |
Jul 30, 2013 | 4.735 | 4.735 | 4.637 | 4.682 | 0 | -0.03(-0.63%) |
Jul 29, 2013 | 4.772 | 4.772 | 4.697 | 4.712 | 0 | -0.01(-0.32%) |
Jul 26, 2013 | 4.824 | 4.847 | 4.712 | 4.727 | 0 | -0.12(-2.47%) |
Jul 25, 2013 | 4.832 | 4.854 | 4.794 | 4.847 | 0 | +0.01(+0.31%) |
Jul 24, 2013 | 4.742 | 4.862 | 4.742 | 4.832 | 0 | +0.02(+0.47%) |
Jul 23, 2013 | 4.787 | 4.847 | 4.727 | 4.809 | 0 | +0.01(+0.16%) |
Jul 22, 2013 | 4.749 | 4.847 | 4.749 | 4.802 | 0 | -0.02(-0.47%) |
Jul 19, 2013 | 4.749 | 4.824 | 4.749 | 4.824 | 0 | +0.02(+0.47%) |
Jul 18, 2013 | 4.787 | 4.802 | 4.753 | 4.802 | 0 | +0.00(+0.00%) |
Jul 17, 2013 | 4.764 | 4.809 | 4.764 | 4.802 | 23,049 | +0.02(+0.47%) |
Jul 16, 2013 | 4.749 | 4.787 | 4.749 | 4.779 | 0 | +0.01(+0.16%) |
Jul 15, 2013 | 4.787 | 4.809 | 4.697 | 4.772 | 0 | -0.01(-0.31%) |
Jul 12, 2013 | 4.787 | 4.802 | 4.749 | 4.787 | 0 | +0.01(+0.16%) |
Jul 11, 2013 | 4.787 | 4.862 | 4.779 | 4.779 | 0 | +0.00(+0.00%) |
Jul 10, 2013 | 4.749 | 4.809 | 4.749 | 4.779 | 0 | +0.00(+0.00%) |
Jul 09, 2013 | 4.809 | 4.779 | 4.712 | 4.779 | 0 | +0.07(+1.43%) |
Jul 08, 2013 | 4.757 | 4.757 | 4.682 | 4.712 | 0 | -0.02(-0.47%) |
Jul 05, 2013 | 4.787 | 4.787 | 4.705 | 4.735 | 0 | -0.01(-0.16%) |
Jul 03, 2013 | 4.727 | 4.787 | 4.727 | 4.742 | 0 | -0.03(-0.63%) |
Jul 02, 2013 | 4.705 | 4.854 | 4.622 | 4.772 | 0 | +0.07(+1.43%) |
Jul 01, 2013 | 4.757 | 4.922 | 4.675 | 4.705 | 0 | +0.01(+0.16%) |
Jun 28, 2013 | 4.682 | 4.966 | 4.660 | 4.697 | 3,388,749 | +0.05(+1.13%) |
Jun 27, 2013 | 4.690 | 4.749 | 4.562 | 4.645 | 0 | +0.01(+0.16%) |
Jun 26, 2013 | 4.465 | 4.787 | 4.450 | 4.637 | 0 | +0.23(+5.26%) |
Jun 25, 2013 | 4.480 | 4.533 | 4.398 | 4.405 | 0 | -0.01(-0.34%) |
Jun 24, 2013 | 4.398 | 4.548 | 4.346 | 4.420 | 0 | -0.01(-0.34%) |
Jun 21, 2013 | 4.398 | 4.458 | 4.368 | 4.435 | 95,340 | +0.06(+1.37%) |
Jun 20, 2013 | 4.413 | 4.488 | 4.346 | 4.376 | 0 | -0.07(-1.52%) |
Jun 19, 2013 | 4.518 | 4.637 | 4.443 | 4.443 | 0 | -0.06(-1.33%) |
Jun 18, 2013 | 4.585 | 4.779 | 4.420 | 4.503 | 0 | -0.07(-1.63%) |
Jun 17, 2013 | 4.585 | 4.645 | 4.533 | 4.577 | 0 | +0.04(+0.99%) |
Jun 14, 2013 | 4.600 | 4.637 | 4.503 | 4.533 | 0 | -0.07(-1.62%) |
Jun 13, 2013 | 4.562 | 4.615 | 4.540 | 4.607 | 21,922 | +0.06(+1.32%) |
Jun 12, 2013 | 4.645 | 4.645 | 4.548 | 4.548 | 44,477 | -0.09(-1.94%) |
Jun 11, 2013 | 4.622 | 4.667 | 4.622 | 4.637 | 36,948 | -0.04(-0.96%) |
Jun 10, 2013 | 4.645 | 4.712 | 4.570 | 4.682 | 0 | +0.04(+0.97%) |
Jun 07, 2013 | 4.675 | 4.749 | 4.585 | 4.637 | 0 | +0.01(+0.32%) |
Jun 06, 2013 | 4.660 | 4.660 | 4.548 | 4.622 | 37,363 | -0.02(-0.48%) |
Jun 05, 2013 | 4.645 | 4.839 | 4.600 | 4.645 | 0 | -0.08(-1.74%) |
Jun 04, 2013 | 4.779 | 4.839 | 4.645 | 4.727 | 0 | -0.03(-0.63%) |
Jun 03, 2013 | 4.735 | 4.899 | 4.637 | 4.757 | 80,504 | +0.05(+1.11%) |
May 31, 2013 | 4.682 | 4.749 | 4.675 | 4.705 | 37,241 | -0.01(-0.32%) |
May 30, 2013 | 4.690 | 4.749 | 4.675 | 4.720 | 21,306 | +0.01(+0.32%) |
May 29, 2013 | 4.854 | 4.854 | 4.705 | 4.705 | 15,363 | -0.16(-3.23%) |
May 28, 2013 | 4.809 | 4.892 | 4.757 | 4.862 | 25,568 | +0.11(+2.36%) |
May 24, 2013 | 4.735 | 4.764 | 4.697 | 4.749 | 0 | -0.01(-0.31%) |
May 23, 2013 | 4.615 | 4.772 | 4.615 | 4.764 | 0 | +0.11(+2.41%) |
May 22, 2013 | 4.675 | 4.783 | 4.570 | 4.652 | 0 | -0.03(-0.64%) |
May 21, 2013 | 4.600 | 4.697 | 4.600 | 4.682 | 0 | -0.07(-1.42%) |
May 20, 2013 | 4.757 | 4.787 | 4.630 | 4.749 | 0 | -0.04(-0.78%) |
May 17, 2013 | 4.884 | 4.884 | 4.742 | 4.787 | 0 | -0.08(-1.69%) |
May 16, 2013 | 4.809 | 4.869 | 4.809 | 4.869 | 18,699 | +0.04(+0.77%) |
May 15, 2013 | 4.854 | 4.936 | 4.817 | 4.832 | 0 | +0.00(+0.00%) |
May 13, 2013 | 4.832 | 4.854 | 4.779 | 4.832 | 0 | +0.01(+0.16%) |
May 10, 2013 | 4.869 | 4.907 | 4.764 | 4.824 | 0 | -0.03(-0.62%) |
May 09, 2013 | 4.936 | 4.936 | 4.847 | 4.854 | 0 | -0.07(-1.52%) |
May 08, 2013 | 4.802 | 4.936 | 4.802 | 4.929 | 0 | +0.03(+0.61%) |
May 07, 2013 | 4.951 | 4.951 | 4.877 | 4.899 | 0 | -0.03(-0.61%) |
May 06, 2013 | 4.981 | 4.981 | 4.914 | 4.929 | 0 | -0.04(-0.75%) |
May 03, 2013 | 5.004 | 5.011 | 4.951 | 4.966 | 0 | +0.01(+0.30%) |
May 02, 2013 | 4.862 | 4.974 | 4.862 | 4.951 | 0 | +0.13(+2.80%) |
May 01, 2013 | 4.929 | 4.936 | 4.809 | 4.817 | 0 | -0.12(-2.42%) |
Apr 30, 2013 | 4.936 | 4.966 | 4.922 | 4.936 | 0 | +0.02(+0.46%) |
Apr 29, 2013 | 4.899 | 4.936 | 4.862 | 4.914 | 7,386 | +0.05(+1.08%) |
Apr 26, 2013 | 4.862 | 4.929 | 4.862 | 4.862 | 23,845 | -0.01(-0.15%) |
Apr 25, 2013 | 4.869 | 4.892 | 4.772 | 4.869 | 0 | -0.06(-1.21%) |
Apr 24, 2013 | 4.899 | 4.929 | 4.899 | 4.929 | 18,314 | +0.01(+0.15%) |
Apr 23, 2013 | 4.862 | 4.922 | 4.690 | 4.922 | 19,441 | +0.10(+2.02%) |
Apr 22, 2013 | 4.727 | 4.809 | 4.727 | 4.824 | 9,086 | -0.05(-1.07%) |
Apr 19, 2013 | 4.630 | 4.899 | 4.630 | 4.877 | 23,505 | +0.23(+4.99%) |
Apr 18, 2013 | 4.622 | 4.809 | 4.600 | 4.645 | 22,930 | +0.04(+0.81%) |
Apr 17, 2013 | 4.615 | 4.660 | 4.585 | 4.607 | 90,540 | -0.04(-0.96%) |
Apr 16, 2013 | 4.705 | 4.705 | 4.600 | 4.652 | 55,392 | +0.01(+0.32%) |
Apr 15, 2013 | 4.862 | 4.922 | 4.630 | 4.637 | 58,310 | -0.19(-4.02%) |
Apr 12, 2013 | 4.847 | 4.862 | 4.802 | 4.832 | 23,204 | -0.03(-0.62%) |
Apr 11, 2013 | 4.802 | 4.862 | 4.645 | 4.862 | 9,595 | +0.04(+0.78%) |
Apr 10, 2013 | 4.577 | 4.824 | 4.570 | 4.824 | 33,778 | +0.25(+5.56%) |
Apr 09, 2013 | 4.645 | 4.742 | 4.533 | 4.570 | 17,593 | -0.11(-2.40%) |
Apr 08, 2013 | 4.712 | 4.712 | 4.637 | 4.682 | 8,968 | +0.00(+0.00%) |
Apr 05, 2013 | 4.682 | 4.824 | 4.682 | 4.682 | 47,594 | -0.10(-2.19%) |
Apr 04, 2013 | 4.690 | 4.787 | 4.690 | 4.787 | 10,202 | -0.01(-0.16%) |
Apr 03, 2013 | 4.862 | 4.862 | 4.757 | 4.794 | 46,759 | +0.03(+0.63%) |
Apr 02, 2013 | 4.794 | 4.856 | 4.712 | 4.764 | 22,596 | +0.02(+0.47%) |
Apr 01, 2013 | 4.720 | 4.832 | 4.712 | 4.742 | 23,849 | +0.02(+0.48%) |
Mar 28, 2013 | 4.854 | 4.863 | 4.705 | 4.720 | 32,319 | -0.05(-1.10%) |
Mar 27, 2013 | 4.735 | 4.779 | 4.735 | 4.772 | 5,107 | -0.01(-0.31%) |
Mar 26, 2013 | 4.862 | 4.877 | 4.749 | 4.787 | 13,582 | -0.04(-0.78%) |
Mar 25, 2013 | 4.787 | 4.862 | 4.787 | 4.824 | 10,451 | +0.04(+0.94%) |
Mar 22, 2013 | 4.817 | 4.817 | 4.705 | 4.779 | 17,454 | -0.01(-0.31%) |
Mar 21, 2013 | 4.772 | 4.817 | 4.749 | 4.794 | 11,729 | -0.03(-0.62%) |
Mar 20, 2013 | 4.862 | 4.862 | 4.787 | 4.824 | 13,237 | +0.01(+0.31%) |
Mar 19, 2013 | 4.892 | 4.892 | 4.809 | 4.809 | 9,357 | -0.05(-1.08%) |
Mar 18, 2013 | 4.839 | 4.966 | 4.757 | 4.862 | 5,980 | -0.04(-0.76%) |
Mar 15, 2013 | 4.981 | 5.011 | 4.899 | 4.899 | 92,460 | -0.07(-1.50%) |
Mar 14, 2013 | 5.004 | 5.004 | 4.869 | 4.974 | 40,602 | -0.03(-0.60%) |
Mar 13, 2013 | 4.944 | 5.004 | 4.847 | 5.004 | 25,115 | +0.03(+0.60%) |
Mar 12, 2013 | 4.974 | 5.004 | 4.936 | 4.974 | 22,628 | +0.00(+0.00%) |
Mar 11, 2013 | 4.989 | 5.004 | 4.944 | 4.974 | 34,065 | -0.01(-0.30%) |
Mar 08, 2013 | 4.981 | 5.004 | 4.948 | 4.989 | 26,237 | +0.04(+0.76%) |
Mar 07, 2013 | 4.974 | 4.981 | 4.847 | 4.951 | 16,795 | -0.01(-0.15%) |
Mar 06, 2013 | 4.779 | 4.959 | 4.779 | 4.959 | 2,438 | +0.18(+3.76%) |
Mar 05, 2013 | 4.764 | 4.847 | 4.720 | 4.779 | 9,536 | +0.01(+0.31%) |
Mar 04, 2013 | 4.727 | 4.764 | 4.720 | 4.764 | 8,386 | +0.04(+0.79%) |
Mar 01, 2013 | 4.637 | 4.772 | 4.637 | 4.727 | 17,708 | +0.05(+1.12%) |
Feb 28, 2013 | 4.697 | 4.720 | 4.637 | 4.675 | 17,023 | -0.02(-0.48%) |
Feb 27, 2013 | 4.652 | 4.697 | 4.637 | 4.697 | 17,654 | +0.01(+0.16%) |
Feb 26, 2013 | 4.675 | 4.714 | 4.648 | 4.690 | 6,983 | +0.05(+1.13%) |
Feb 25, 2013 | 4.712 | 4.757 | 4.637 | 4.637 | 20,291 | -0.10(-2.21%) |
Feb 22, 2013 | 4.667 | 4.742 | 4.637 | 4.742 | 13,676 | +0.10(+2.26%) |
Feb 21, 2013 | 4.712 | 4.712 | 4.607 | 4.637 | 18,273 | -0.05(-1.12%) |
Feb 20, 2013 | 4.936 | 4.944 | 4.637 | 4.690 | 56,275 | -0.27(-5.43%) |
Feb 19, 2013 | 4.966 | 4.974 | 4.892 | 4.959 | 11,706 | +0.08(+1.69%) |
Feb 15, 2013 | 4.974 | 4.974 | 4.839 | 4.877 | 22,706 | -0.01(-0.31%) |
Feb 14, 2013 | 4.862 | 5.011 | 4.862 | 4.892 | 6,627 | +0.03(+0.62%) |
Feb 13, 2013 | 5.034 | 5.034 | 4.824 | 4.862 | 6,384 | -0.14(-2.84%) |
Feb 12, 2013 | 4.996 | 5.004 | 4.936 | 5.004 | 3,703 | +0.00(+0.00%) |
Feb 11, 2013 | 4.899 | 5.004 | 4.899 | 5.004 | 10,042 | +0.09(+1.83%) |
Feb 08, 2013 | 5.004 | 5.004 | 4.817 | 4.914 | 33,216 | -0.09(-1.79%) |
Feb 07, 2013 | 5.161 | 5.161 | 4.966 | 5.004 | 5,247 | -0.15(-2.90%) |
Feb 06, 2013 | 5.041 | 5.161 | 4.959 | 5.153 | 25,839 | +0.13(+2.53%) |
Feb 04, 2013 | 5.049 | 5.086 | 4.981 | 5.026 | 31,443 | -0.02(-0.44%) |
Feb 01, 2013 | 5.011 | 5.049 | 4.944 | 5.049 | 50,840 | +0.13(+2.58%) |
Jan 31, 2013 | 4.787 | 4.936 | 4.787 | 4.922 | 12,365 | +0.04(+0.77%) |
Jan 30, 2013 | 4.959 | 4.981 | 4.802 | 4.884 | 29,104 | -0.09(-1.80%) |
Jan 29, 2013 | 4.914 | 4.989 | 4.764 | 4.974 | 22,501 | +0.04(+0.91%) |
Jan 28, 2013 | 4.824 | 4.936 | 4.764 | 4.929 | 11,511 | +0.07(+1.38%) |
Jan 25, 2013 | 4.922 | 4.936 | 4.697 | 4.862 | 13,288 | -0.03(-0.61%) |
Jan 24, 2013 | 4.794 | 4.951 | 4.794 | 4.892 | 5,179 | +0.12(+2.51%) |
Jan 23, 2013 | 4.869 | 4.959 | 4.772 | 4.772 | 15,017 | -0.11(-2.30%) |
Jan 22, 2013 | 4.862 | 4.914 | 4.847 | 4.884 | 8,362 | +0.10(+2.19%) |
Jan 18, 2013 | 4.787 | 4.839 | 4.712 | 4.779 | 20,772 | -0.01(-0.31%) |
Jan 17, 2013 | 4.757 | 4.809 | 4.705 | 4.794 | 8,191 | +0.06(+1.26%) |
Jan 16, 2013 | 4.832 | 4.832 | 4.667 | 4.735 | 6,056 | -0.10(-2.01%) |
Jan 15, 2013 | 4.869 | 4.869 | 4.682 | 4.832 | 17,761 | -0.05(-1.07%) |
Jan 14, 2013 | 4.892 | 4.981 | 4.794 | 4.884 | 56,574 | -0.04(-0.76%) |
Jan 11, 2013 | 4.996 | 4.996 | 4.877 | 4.922 | 10,167 | -0.06(-1.20%) |
Jan 10, 2013 | 4.862 | 4.981 | 4.720 | 4.981 | 51,139 | +0.13(+2.78%) |
Jan 09, 2013 | 4.907 | 4.929 | 4.705 | 4.847 | 20,689 | -0.05(-1.07%) |
Jan 08, 2013 | 4.936 | 4.951 | 4.757 | 4.899 | 7,198 | -0.04(-0.76%) |
Jan 07, 2013 | 4.922 | 4.981 | 4.854 | 4.936 | 13,516 | -0.02(-0.45%) |
Jan 04, 2013 | 4.966 | 4.996 | 4.660 | 4.959 | 19,074 | +0.04(+0.91%) |
Jan 03, 2013 | 4.922 | 4.996 | 4.749 | 4.914 | 20,263 | +0.01(+0.15%) |
Jan 02, 2013 | 4.637 | 4.981 | 4.585 | 4.907 | 178,027 | +0.25(+5.30%) |
Dec 31, 2012 | 4.555 | 4.660 | 4.435 | 4.660 | 31,661 | +0.12(+2.64%) |
Dec 28, 2012 | 4.473 | 4.619 | 4.376 | 4.540 | 21,373 | +0.06(+1.34%) |
Dec 27, 2012 | 4.443 | 4.488 | 4.443 | 4.480 | 7,544 | +0.01(+0.17%) |
Dec 26, 2012 | 4.555 | 4.577 | 4.428 | 4.473 | 7,787 | -0.07(-1.48%) |
Dec 24, 2012 | 4.435 | 4.540 | 4.420 | 4.540 | 4,085 | -0.11(-2.41%) |
Dec 21, 2012 | 4.884 | 4.884 | 4.562 | 4.652 | 99,411 | -0.09(-1.89%) |
Dec 20, 2012 | 4.690 | 4.742 | 4.600 | 4.742 | 44,849 | +0.14(+3.09%) |
Dec 19, 2012 | 4.585 | 4.607 | 4.488 | 4.600 | 9,289 | +0.00(+0.00%) |
Dec 18, 2012 | 4.503 | 4.600 | 4.413 | 4.600 | 29,826 | +0.10(+2.33%) |
Dec 17, 2012 | 4.600 | 4.600 | 4.376 | 4.495 | 44,008 | -0.07(-1.64%) |
Dec 14, 2012 | 4.615 | 4.615 | 4.503 | 4.570 | 19,929 | -0.07(-1.45%) |
Dec 13, 2012 | 4.682 | 4.682 | 4.615 | 4.637 | 4,482 | -0.04(-0.96%) |
Dec 12, 2012 | 4.824 | 4.824 | 4.675 | 4.682 | 14,619 | -0.18(-3.69%) |
Dec 11, 2012 | 4.802 | 4.862 | 4.779 | 4.862 | 25,797 | +0.10(+2.20%) |
Dec 10, 2012 | 4.884 | 4.884 | 4.600 | 4.757 | 16,716 | -0.10(-2.00%) |
Dec 07, 2012 | 4.862 | 4.989 | 4.839 | 4.854 | 7,489 | +0.00(+0.00%) |
Dec 06, 2012 | 4.839 | 4.854 | 4.697 | 4.854 | 126,992 | +0.03(+0.62%) |
Dec 05, 2012 | 4.839 | 4.854 | 4.757 | 4.824 | 10,798 | -0.01(-0.15%) |
Dec 04, 2012 | 4.749 | 4.847 | 4.622 | 4.832 | 14,764 | +0.25(+5.56%) |
Nov 30, 2012 | 4.757 | 4.757 | 4.518 | 4.577 | 15,757 | -0.16(-3.32%) |
Nov 29, 2012 | 4.615 | 4.749 | 4.585 | 4.735 | 7,626 | +0.16(+3.60%) |
Nov 28, 2012 | 4.495 | 4.585 | 4.338 | 4.570 | 17,039 | +0.04(+0.99%) |
Nov 27, 2012 | 4.525 | 4.637 | 4.473 | 4.525 | 18,695 | -0.02(-0.49%) |
Nov 26, 2012 | 4.473 | 4.592 | 4.353 | 4.548 | 19,723 | +0.07(+1.67%) |
Nov 23, 2012 | 4.503 | 4.503 | 4.473 | 4.473 | 9,095 | -0.01(-0.33%) |
Nov 21, 2012 | 4.577 | 4.577 | 4.368 | 4.488 | 10,141 | -0.01(-0.17%) |
Nov 20, 2012 | 4.600 | 4.600 | 4.480 | 4.495 | 12,194 | -0.13(-2.75%) |
Nov 19, 2012 | 4.592 | 4.637 | 4.540 | 4.622 | 23,240 | +0.06(+1.31%) |
Nov 16, 2012 | 4.420 | 4.570 | 4.293 | 4.562 | 25,654 | +0.07(+1.67%) |
Nov 15, 2012 | 4.338 | 4.600 | 4.196 | 4.488 | 34,967 | +0.13(+2.92%) |
Nov 14, 2012 | 4.413 | 4.413 | 4.338 | 4.361 | 31,539 | -0.06(-1.35%) |
Nov 13, 2012 | 4.473 | 4.480 | 4.354 | 4.420 | 10,838 | -0.07(-1.50%) |
Nov 12, 2012 | 4.480 | 4.555 | 4.473 | 4.488 | 6,973 | +0.01(+0.17%) |
Nov 09, 2012 | 4.248 | 4.510 | 4.248 | 4.480 | 27,225 | +0.21(+4.90%) |
Nov 08, 2012 | 4.376 | 4.376 | 4.271 | 4.271 | 32,367 | -0.21(-4.67%) |
Nov 07, 2012 | 4.652 | 4.652 | 4.480 | 4.480 | 35,809 | -0.23(-4.92%) |
Nov 06, 2012 | 4.671 | 4.749 | 4.518 | 4.712 | 9,895 | +0.03(+0.64%) |
Nov 05, 2012 | 4.390 | 4.832 | 4.353 | 4.682 | 29,540 | +0.16(+3.47%) |
Nov 02, 2012 | 4.675 | 4.675 | 4.420 | 4.525 | 27,140 | -0.13(-2.73%) |
Nov 01, 2012 | 4.645 | 4.675 | 4.398 | 4.652 | 35,515 | +0.02(+0.48%) |
Oct 31, 2012 | 4.562 | 4.817 | 4.562 | 4.630 | 19,875 | +0.16(+3.51%) |
Oct 26, 2012 | 4.600 | 4.473 | 4.473 | 4.473 | 4,010 | -0.13(-2.92%) |
Oct 25, 2012 | 4.480 | 4.705 | 4.458 | 4.607 | 3,958 | +0.16(+3.53%) |
Oct 24, 2012 | 4.428 | 4.540 | 4.361 | 4.450 | 23,182 | +0.04(+0.85%) |
Oct 23, 2012 | 4.413 | 4.480 | 4.413 | 4.413 | 10,238 | -0.14(-3.12%) |
Oct 19, 2012 | 4.787 | 5.015 | 4.488 | 4.555 | 35,114 | -0.29(-6.02%) |
Oct 18, 2012 | 4.862 | 4.936 | 4.809 | 4.847 | 11,990 | -0.03(-0.61%) |
Oct 17, 2012 | 5.056 | 5.056 | 4.772 | 4.877 | 12,797 | -0.19(-3.69%) |
Oct 16, 2012 | 5.019 | 5.071 | 4.937 | 5.064 | 97,788 | +0.04(+0.89%) |
Oct 15, 2012 | 5.019 | 5.079 | 4.936 | 5.019 | 29,306 | -0.01(-0.15%) |
Oct 12, 2012 | 5.011 | 5.079 | 4.899 | 5.026 | 80,504 | +0.00(+0.00%) |
Oct 11, 2012 | 5.011 | 5.086 | 4.940 | 5.026 | 80,496 | +0.04(+0.75%) |
Oct 10, 2012 | 4.899 | 4.989 | 4.899 | 4.989 | 18,183 | +0.04(+0.91%) |
Oct 09, 2012 | 4.944 | 5.005 | 4.936 | 4.944 | 15,827 | -0.04(-0.75%) |
Oct 08, 2012 | 4.951 | 5.004 | 4.914 | 4.981 | 12,952 | +0.00(+0.00%) |
Oct 05, 2012 | 5.004 | 5.004 | 4.943 | 4.981 | 18,247 | -0.03(-0.60%) |
Oct 04, 2012 | 4.966 | 5.026 | 4.951 | 5.011 | 53,708 | +0.07(+1.36%) |
Oct 03, 2012 | 4.922 | 4.989 | 4.922 | 4.944 | 58,958 | -0.01(-0.15%) |
Oct 02, 2012 | 4.839 | 4.989 | 4.824 | 4.951 | 71,244 | +0.11(+2.32%) |
Oct 01, 2012 | 4.809 | 4.862 | 4.720 | 4.839 | 19,490 | +0.01(+0.15%) |
Sep 28, 2012 | 4.757 | 4.899 | 4.727 | 4.832 | 73,321 | +0.05(+1.10%) |
Sep 27, 2012 | 4.817 | 4.817 | 4.772 | 4.779 | 20,941 | +0.00(+0.00%) |
Sep 26, 2012 | 4.749 | 4.862 | 4.749 | 4.779 | 24,295 | +0.02(+0.47%) |
Sep 25, 2012 | 4.787 | 4.854 | 4.720 | 4.757 | 40,604 | -0.03(-0.63%) |
Sep 24, 2012 | 4.757 | 4.862 | 4.736 | 4.787 | 43,298 | +0.04(+0.79%) |
Sep 21, 2012 | 4.749 | 4.802 | 4.637 | 4.749 | 77,029 | +0.11(+2.42%) |
Sep 20, 2012 | 4.720 | 4.720 | 4.577 | 4.637 | 4,724 | -0.10(-2.21%) |
Sep 19, 2012 | 4.652 | 4.749 | 4.510 | 4.742 | 23,120 | +0.08(+1.77%) |
Sep 18, 2012 | 4.660 | 4.749 | 4.503 | 4.660 | 14,585 | +0.01(+0.16%) |
Sep 17, 2012 | 4.720 | 4.720 | 4.518 | 4.652 | 14,192 | -0.10(-2.05%) |
Sep 14, 2012 | 4.824 | 4.862 | 4.705 | 4.749 | 50,568 | -0.02(-0.47%) |
Sep 13, 2012 | 4.824 | 4.854 | 4.738 | 4.772 | 64,266 | -0.05(-1.09%) |
Sep 12, 2012 | 4.749 | 4.832 | 4.749 | 4.824 | 17,104 | +0.02(+0.47%) |
Sep 11, 2012 | 4.712 | 4.832 | 4.663 | 4.802 | 15,586 | +0.11(+2.39%) |
Sep 10, 2012 | 4.809 | 4.809 | 4.652 | 4.690 | 12,782 | -0.15(-3.09%) |
Sep 07, 2012 | 4.757 | 4.839 | 4.690 | 4.839 | 28,564 | +0.02(+0.47%) |
Sep 06, 2012 | 4.667 | 4.824 | 4.540 | 4.817 | 35,833 | +0.18(+3.87%) |
Sep 05, 2012 | 4.562 | 4.712 | 4.480 | 4.637 | 33,626 | +0.08(+1.81%) |
Sep 04, 2012 | 4.338 | 4.562 | 4.338 | 4.555 | 20,743 | +0.01(+0.16%) |
Aug 31, 2012 | 4.458 | 4.548 | 4.376 | 4.548 | 60,709 | +0.12(+2.70%) |
Aug 30, 2012 | 4.458 | 4.458 | 4.376 | 4.428 | 10,225 | -0.02(-0.50%) |
Aug 29, 2012 | 4.533 | 4.533 | 4.353 | 4.450 | 12,514 | +0.04(+0.85%) |
Aug 27, 2012 | 4.675 | 4.682 | 4.338 | 4.413 | 8,376 | -0.15(-3.28%) |
Aug 24, 2012 | 4.376 | 4.712 | 4.278 | 4.562 | 10,222 | +0.18(+4.10%) |
Aug 23, 2012 | 4.525 | 4.525 | 4.383 | 4.383 | 3,684 | -0.16(-3.62%) |
Aug 22, 2012 | 4.600 | 4.600 | 4.525 | 4.548 | 1,371 | -0.07(-1.46%) |
Aug 21, 2012 | 4.548 | 4.637 | 4.533 | 4.615 | 12,534 | +0.07(+1.48%) |
Aug 20, 2012 | 4.607 | 4.666 | 4.533 | 4.548 | 8,952 | -0.11(-2.41%) |
Aug 17, 2012 | 4.570 | 4.660 | 4.488 | 4.660 | 24,676 | +0.02(+0.48%) |
Aug 16, 2012 | 4.383 | 4.637 | 4.263 | 4.637 | 29,758 | +0.22(+4.91%) |
Aug 15, 2012 | 4.278 | 4.480 | 4.278 | 4.420 | 11,240 | +0.16(+3.68%) |
Aug 14, 2012 | 4.278 | 4.383 | 4.248 | 4.263 | 10,300 | -0.02(-0.52%) |
Aug 13, 2012 | 4.189 | 4.293 | 3.972 | 4.286 | 34,935 | +0.17(+4.18%) |
Aug 10, 2012 | 4.316 | 4.346 | 3.979 | 4.114 | 23,227 | -0.12(-2.83%) |
Aug 09, 2012 | 4.271 | 4.525 | 4.196 | 4.233 | 38,473 | -0.06(-1.39%) |
Aug 08, 2012 | 4.413 | 4.413 | 4.263 | 4.293 | 16,350 | -0.12(-2.71%) |
Aug 07, 2012 | 4.585 | 4.615 | 4.288 | 4.413 | 43,831 | -0.13(-2.96%) |
Aug 06, 2012 | 4.540 | 4.600 | 4.301 | 4.548 | 22,854 | -0.01(-0.33%) |
Aug 03, 2012 | 4.316 | 4.577 | 4.256 | 4.562 | 33,452 | +0.32(+7.58%) |
Aug 02, 2012 | 4.226 | 4.346 | 4.226 | 4.241 | 27,820 | -0.02(-0.53%) |