Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.205 | 4.205 | 4.205 | 4.205 | 0 | -0.08(-1.79%) |
Jul 30, 2013 | 4.146 | 4.300 | 3.947 | 4.281 | 0 | +0.08(+1.82%) |
Jul 29, 2013 | 4.100 | 4.205 | 4.100 | 4.205 | 0 | +0.13(+3.08%) |
Jul 26, 2013 | 4.061 | 4.238 | 4.061 | 4.079 | 0 | +0.02(+0.44%) |
Jul 25, 2013 | 4.061 | 4.062 | 4.061 | 4.061 | 0 | -0.03(-0.70%) |
Jul 24, 2013 | 4.118 | 4.138 | 4.033 | 4.090 | 0 | +0.05(+1.18%) |
Jul 23, 2013 | 4.005 | 4.245 | 4.005 | 4.043 | 0 | +0.05(+1.19%) |
Jul 22, 2013 | 3.957 | 3.995 | 3.957 | 3.995 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 4.043 | 4.100 | 3.995 | 3.995 | 0 | -0.18(-4.33%) |
Jul 18, 2013 | 4.071 | 4.214 | 4.043 | 4.176 | 0 | +0.17(+4.28%) |
Jul 17, 2013 | 4.005 | 4.005 | 4.005 | 4.005 | 135 | +0.07(+1.74%) |
Jul 16, 2013 | 4.138 | 4.138 | 3.934 | 3.936 | 0 | -0.23(-5.53%) |
Jul 15, 2013 | 4.062 | 4.166 | 4.062 | 4.166 | 0 | +0.17(+4.29%) |
Jul 12, 2013 | 4.252 | 4.252 | 3.881 | 3.995 | 0 | -0.13(-3.23%) |
Jul 11, 2013 | 4.052 | 4.185 | 4.014 | 4.128 | 0 | -0.05(-1.12%) |
Jul 09, 2013 | 4.176 | 4.175 | 4.175 | 4.175 | 420 | +0.13(+3.28%) |
Jul 08, 2013 | 3.890 | 4.090 | 3.890 | 4.043 | 0 | -0.05(-1.16%) |
Jul 05, 2013 | 3.938 | 4.090 | 3.890 | 4.090 | 0 | +0.08(+1.87%) |
Jul 02, 2013 | 3.966 | 4.015 | 4.015 | 4.015 | 1,576 | +0.05(+1.22%) |
Jul 01, 2013 | 3.986 | 3.986 | 3.966 | 3.966 | 0 | -0.25(-5.87%) |
Jun 28, 2013 | 4.109 | 4.214 | 4.024 | 4.214 | 998 | +0.16(+3.99%) |
Jun 27, 2013 | 4.328 | 4.328 | 4.033 | 4.052 | 0 | -0.20(-4.70%) |
Jun 26, 2013 | 4.071 | 4.252 | 3.947 | 4.252 | 0 | +0.23(+5.67%) |
Jun 25, 2013 | 3.928 | 4.072 | 3.858 | 4.024 | 0 | +0.17(+4.44%) |
Jun 24, 2013 | 3.928 | 4.451 | 3.824 | 3.852 | 0 | -0.17(-4.26%) |
Jun 21, 2013 | 3.852 | 4.090 | 3.805 | 4.024 | 22,628 | +0.12(+3.17%) |
Jun 20, 2013 | 3.995 | 3.995 | 3.871 | 3.900 | 0 | -0.10(-2.38%) |
Jun 19, 2013 | 3.928 | 4.214 | 3.928 | 3.995 | 0 | -0.07(-1.64%) |
Jun 18, 2013 | 3.957 | 4.112 | 3.919 | 4.062 | 0 | +0.16(+4.15%) |
Jun 17, 2013 | 3.919 | 4.128 | 3.814 | 3.900 | 0 | -0.10(-2.38%) |
Jun 14, 2013 | 3.805 | 4.043 | 3.805 | 3.995 | 0 | +0.10(+2.44%) |
Jun 13, 2013 | 3.928 | 3.945 | 3.881 | 3.900 | 9,672 | -0.10(-2.38%) |
Jun 12, 2013 | 4.100 | 4.147 | 3.995 | 3.995 | 7,070 | -0.29(-6.67%) |
Jun 11, 2013 | 4.385 | 4.464 | 4.280 | 4.280 | 4,397 | -0.18(-4.12%) |
Jun 10, 2013 | 4.290 | 4.464 | 4.204 | 4.464 | 0 | +0.18(+4.29%) |
Jun 07, 2013 | 4.185 | 4.299 | 4.100 | 4.280 | 0 | +0.19(+4.65%) |
Jun 06, 2013 | 4.309 | 4.309 | 4.090 | 4.090 | 0 | -0.19(-4.44%) |
Jun 05, 2013 | 4.233 | 4.375 | 4.233 | 4.280 | 0 | +0.10(+2.27%) |
Jun 04, 2013 | 4.261 | 4.280 | 4.185 | 4.185 | 0 | -0.07(-1.57%) |
Jun 03, 2013 | 4.252 | 4.252 | 4.252 | 4.252 | 105 | +0.05(+1.13%) |
May 31, 2013 | 4.185 | 4.280 | 4.185 | 4.204 | 4,249 | -0.02(-0.45%) |
May 30, 2013 | 4.594 | 4.699 | 4.160 | 4.223 | 0 | -0.22(-4.92%) |
May 29, 2013 | 4.109 | 4.442 | 4.109 | 4.442 | 789 | +0.30(+7.36%) |
May 28, 2013 | 4.347 | 4.356 | 4.138 | 4.138 | 6,049 | -0.09(-2.24%) |
May 24, 2013 | 4.185 | 4.390 | 4.185 | 4.232 | 0 | +0.14(+3.48%) |
May 23, 2013 | 3.957 | 4.100 | 3.957 | 4.090 | 0 | -0.21(-4.87%) |
May 22, 2013 | 4.271 | 4.337 | 4.271 | 4.299 | 0 | +0.10(+2.26%) |
May 21, 2013 | 4.240 | 4.280 | 4.157 | 4.204 | 0 | -0.06(-1.34%) |
May 20, 2013 | 4.252 | 4.337 | 4.252 | 4.261 | 0 | -0.04(-0.89%) |
May 17, 2013 | 4.147 | 4.299 | 4.100 | 4.299 | 0 | +0.07(+1.62%) |
May 16, 2013 | 3.997 | 4.280 | 3.995 | 4.231 | 5,452 | +0.14(+3.44%) |
May 15, 2013 | 3.947 | 4.262 | 3.947 | 4.090 | 0 | +0.07(+1.65%) |
May 13, 2013 | 3.976 | 4.024 | 3.976 | 4.024 | 0 | +0.03(+0.71%) |
May 10, 2013 | 3.938 | 4.033 | 3.938 | 3.995 | 0 | -0.04(-0.94%) |
May 09, 2013 | 4.033 | 4.033 | 4.033 | 4.033 | 0 | -0.01(-0.24%) |
May 08, 2013 | 3.900 | 4.043 | 3.900 | 4.043 | 0 | +0.07(+1.72%) |
May 07, 2013 | 4.033 | 4.119 | 3.881 | 3.974 | 0 | -0.02(-0.52%) |
May 06, 2013 | 3.995 | 3.995 | 3.995 | 3.995 | 0 | -0.10(-2.33%) |
May 03, 2013 | 4.043 | 4.090 | 3.852 | 4.090 | 0 | +0.04(+0.94%) |
May 02, 2013 | 4.071 | 4.071 | 4.052 | 4.052 | 0 | +0.09(+2.16%) |
May 01, 2013 | 3.833 | 3.966 | 3.833 | 3.966 | 0 | -0.01(-0.24%) |
Apr 30, 2013 | 4.005 | 4.005 | 3.976 | 3.976 | 0 | -0.02(-0.48%) |
Apr 29, 2013 | 4.062 | 4.062 | 3.919 | 3.995 | 11,346 | +0.00(+0.00%) |
Apr 26, 2013 | 3.995 | 3.995 | 3.995 | 3.995 | 0 | +0.07(+1.69%) |
Apr 25, 2013 | 4.337 | 4.337 | 3.862 | 3.929 | 0 | +0.14(+3.77%) |
Apr 24, 2013 | 3.786 | 3.786 | 3.786 | 3.786 | 0 | -0.28(-6.98%) |
Apr 23, 2013 | 4.043 | 4.079 | 3.938 | 4.070 | 3,671 | +0.11(+2.87%) |
Apr 22, 2013 | 4.057 | 4.079 | 3.956 | 3.956 | 633 | -0.12(-3.02%) |
Apr 19, 2013 | 3.966 | 4.079 | 3.956 | 4.079 | 11,656 | +0.14(+3.61%) |
Apr 18, 2013 | 4.070 | 4.126 | 3.738 | 3.937 | 21,259 | -0.09(-2.12%) |
Apr 17, 2013 | 3.928 | 4.022 | 3.928 | 4.022 | 21,515 | +0.06(+1.43%) |
Apr 16, 2013 | 4.051 | 4.070 | 3.966 | 3.966 | 1,897 | -0.01(-0.24%) |
Apr 15, 2013 | 4.013 | 4.079 | 3.843 | 3.975 | 29,251 | +0.01(+0.24%) |
Apr 12, 2013 | 3.985 | 4.003 | 3.966 | 3.966 | 1,192 | -0.06(-1.53%) |
Apr 11, 2013 | 4.027 | 4.027 | 4.027 | 4.027 | 105 | +0.08(+1.94%) |
Apr 10, 2013 | 3.909 | 4.033 | 3.909 | 3.950 | 673 | +0.03(+0.82%) |
Apr 09, 2013 | 3.861 | 3.918 | 3.861 | 3.918 | 948 | -0.01(-0.24%) |
Apr 08, 2013 | 3.928 | 3.937 | 3.729 | 3.928 | 11,298 | +0.10(+2.72%) |
Apr 05, 2013 | 3.663 | 4.041 | 3.625 | 3.824 | 24,282 | +0.06(+1.48%) |
Apr 04, 2013 | 3.838 | 3.838 | 3.768 | 3.768 | 1,141 | -0.16(-4.07%) |
Apr 03, 2013 | 3.789 | 3.928 | 3.786 | 3.928 | 9,403 | +0.00(+0.00%) |
Apr 02, 2013 | 3.928 | 3.928 | 3.928 | 3.928 | 3,381 | -0.02(-0.48%) |
Apr 01, 2013 | 3.899 | 3.947 | 3.843 | 3.947 | 2,597 | -0.05(-1.30%) |
Mar 28, 2013 | 3.937 | 3.999 | 3.824 | 3.999 | 2,900 | +0.02(+0.59%) |
Mar 27, 2013 | 3.928 | 3.975 | 3.928 | 3.975 | 2,747 | +0.05(+1.20%) |
Mar 26, 2013 | 3.824 | 3.928 | 3.786 | 3.928 | 9,234 | +0.13(+3.49%) |
Mar 25, 2013 | 3.852 | 3.861 | 3.786 | 3.795 | 8,206 | -0.07(-1.72%) |
Mar 22, 2013 | 3.909 | 3.909 | 3.861 | 3.861 | 422 | -0.05(-1.21%) |
Mar 21, 2013 | 3.880 | 3.909 | 3.880 | 3.909 | 7,817 | +0.03(+0.73%) |
Mar 20, 2013 | 3.805 | 3.887 | 3.767 | 3.880 | 8,347 | +0.05(+1.23%) |
Mar 19, 2013 | 3.833 | 3.880 | 3.776 | 3.833 | 14,454 | -0.05(-1.32%) |
Mar 18, 2013 | 3.975 | 3.975 | 3.786 | 3.884 | 11,081 | -0.07(-1.82%) |
Mar 15, 2013 | 3.786 | 4.060 | 3.786 | 3.956 | 5,768 | +0.01(+0.24%) |
Mar 14, 2013 | 4.070 | 4.136 | 3.805 | 3.947 | 10,565 | -0.08(-1.88%) |
Mar 13, 2013 | 4.070 | 4.079 | 3.975 | 4.022 | 7,498 | -0.05(-1.16%) |
Mar 12, 2013 | 4.032 | 4.070 | 3.767 | 4.070 | 5,555 | +0.05(+1.18%) |
Mar 11, 2013 | 3.994 | 4.070 | 3.994 | 4.022 | 4,744 | +0.03(+0.71%) |
Mar 08, 2013 | 3.947 | 4.070 | 3.729 | 3.994 | 4,755 | -0.03(-0.71%) |
Mar 07, 2013 | 3.966 | 4.022 | 3.890 | 4.022 | 12,020 | +0.13(+3.40%) |
Mar 06, 2013 | 3.937 | 3.975 | 3.890 | 3.890 | 2,395 | +0.01(+0.24%) |
Mar 05, 2013 | 3.729 | 3.966 | 3.729 | 3.881 | 19,269 | +0.03(+0.74%) |
Mar 04, 2013 | 3.720 | 3.852 | 3.720 | 3.852 | 422 | +0.02(+0.49%) |
Mar 01, 2013 | 3.833 | 3.833 | 3.757 | 3.833 | 5,755 | +0.01(+0.25%) |
Feb 28, 2013 | 3.833 | 3.833 | 3.824 | 3.824 | 4,820 | -0.01(-0.25%) |
Feb 27, 2013 | 3.998 | 3.998 | 3.720 | 3.833 | 2,849 | -0.00(-0.00%) |
Feb 26, 2013 | 3.852 | 3.861 | 3.776 | 3.833 | 11,269 | -0.03(-0.73%) |
Feb 25, 2013 | 3.824 | 3.928 | 3.710 | 3.861 | 10,673 | +0.06(+1.49%) |
Feb 22, 2013 | 3.843 | 3.843 | 3.795 | 3.805 | 3,592 | -0.07(-1.71%) |
Feb 21, 2013 | 3.786 | 3.928 | 3.753 | 3.871 | 7,506 | +0.09(+2.25%) |
Feb 20, 2013 | 3.786 | 3.805 | 3.786 | 3.786 | 5,837 | +0.00(+0.00%) |
Feb 19, 2013 | 3.805 | 4.032 | 3.701 | 3.786 | 30,498 | -0.02(-0.53%) |
Feb 15, 2013 | 3.748 | 3.806 | 3.720 | 3.806 | 750 | -0.01(-0.22%) |
Feb 14, 2013 | 3.838 | 3.861 | 3.691 | 3.814 | 11,688 | -0.14(-3.59%) |
Feb 13, 2013 | 3.928 | 4.070 | 3.833 | 3.956 | 8,220 | +0.09(+2.20%) |
Feb 12, 2013 | 3.814 | 3.983 | 3.779 | 3.871 | 1,260 | +0.06(+1.68%) |
Feb 11, 2013 | 3.880 | 3.880 | 3.805 | 3.807 | 1,411 | -0.07(-1.89%) |
Feb 08, 2013 | 3.966 | 3.985 | 3.813 | 3.880 | 5,772 | -0.08(-1.91%) |
Feb 07, 2013 | 3.966 | 3.966 | 3.928 | 3.956 | 4,069 | -0.06(-1.42%) |
Feb 06, 2013 | 4.003 | 4.013 | 4.003 | 4.013 | 501 | +0.02(+0.47%) |
Feb 04, 2013 | 4.070 | 4.070 | 3.947 | 3.994 | 1,769 | -0.09(-2.09%) |
Feb 01, 2013 | 4.062 | 4.079 | 3.975 | 4.079 | 2,710 | +0.14(+3.61%) |
Jan 31, 2013 | 4.117 | 4.117 | 3.838 | 3.937 | 4,324 | -0.14(-3.41%) |
Jan 30, 2013 | 4.070 | 4.195 | 3.814 | 4.076 | 29,281 | +0.13(+3.29%) |
Jan 29, 2013 | 3.947 | 3.975 | 3.805 | 3.947 | 4,173 | +0.08(+2.13%) |
Jan 28, 2013 | 3.880 | 3.956 | 3.843 | 3.864 | 3,987 | +0.03(+0.85%) |
Jan 25, 2013 | 3.786 | 3.833 | 3.786 | 3.832 | 6,309 | +0.09(+2.49%) |
Jan 24, 2013 | 3.833 | 3.833 | 3.729 | 3.738 | 1,579 | -0.08(-1.98%) |
Jan 23, 2013 | 3.824 | 3.966 | 3.739 | 3.814 | 7,691 | +0.03(+0.75%) |
Jan 22, 2013 | 3.767 | 3.822 | 3.767 | 3.786 | 2,145 | +0.05(+1.26%) |
Jan 18, 2013 | 3.738 | 3.739 | 3.738 | 3.739 | 10,879 | +0.03(+0.93%) |
Jan 17, 2013 | 3.767 | 3.767 | 3.691 | 3.704 | 6,990 | +0.01(+0.36%) |
Jan 16, 2013 | 3.805 | 3.805 | 3.691 | 3.691 | 3,895 | -0.09(-2.26%) |
Jan 15, 2013 | 3.729 | 3.799 | 3.729 | 3.776 | 3,962 | +0.02(+0.50%) |
Jan 14, 2013 | 3.786 | 3.786 | 3.691 | 3.757 | 9,704 | -0.03(-0.75%) |
Jan 11, 2013 | 3.814 | 3.814 | 3.653 | 3.786 | 4,749 | -0.01(-0.25%) |
Jan 10, 2013 | 3.786 | 3.795 | 3.786 | 3.795 | 2,641 | -0.04(-1.04%) |
Jan 09, 2013 | 3.852 | 3.861 | 3.738 | 3.835 | 5,916 | -0.00(-0.11%) |
Jan 08, 2013 | 3.738 | 3.839 | 3.738 | 3.839 | 2,541 | +0.16(+4.28%) |
Jan 07, 2013 | 3.634 | 3.951 | 3.634 | 3.682 | 14,280 | +0.04(+1.04%) |
Jan 04, 2013 | 3.814 | 3.833 | 3.587 | 3.644 | 12,275 | -0.17(-4.47%) |
Jan 03, 2013 | 3.842 | 3.842 | 3.502 | 3.814 | 3,169 | +0.09(+2.35%) |
Jan 02, 2013 | 3.691 | 3.918 | 3.661 | 3.727 | 31,910 | +0.07(+1.78%) |
Dec 31, 2012 | 3.663 | 3.672 | 3.492 | 3.661 | 12,150 | +0.14(+3.99%) |
Dec 28, 2012 | 3.502 | 3.625 | 3.502 | 3.521 | 9,874 | +0.00(+0.00%) |
Dec 27, 2012 | 3.587 | 3.606 | 3.455 | 3.521 | 12,588 | -0.03(-0.80%) |
Dec 26, 2012 | 3.596 | 3.596 | 3.502 | 3.549 | 19,390 | -0.01(-0.35%) |
Dec 24, 2012 | 3.578 | 3.596 | 3.502 | 3.561 | 15,012 | -0.01(-0.19%) |
Dec 21, 2012 | 3.578 | 3.578 | 3.417 | 3.568 | 32,626 | -0.01(-0.26%) |
Dec 20, 2012 | 3.738 | 3.738 | 3.048 | 3.578 | 175,030 | -0.57(-13.70%) |
Dec 19, 2012 | 4.051 | 4.212 | 4.013 | 4.145 | 39,633 | +0.12(+3.06%) |
Dec 18, 2012 | 3.966 | 4.022 | 3.966 | 4.022 | 875 | +0.05(+1.19%) |
Dec 17, 2012 | 3.852 | 4.002 | 3.843 | 3.975 | 17,334 | -0.01(-0.24%) |
Dec 14, 2012 | 3.947 | 3.985 | 3.833 | 3.985 | 10,948 | +0.01(+0.24%) |
Dec 13, 2012 | 3.843 | 3.975 | 3.843 | 3.975 | 1,505 | +0.02(+0.48%) |
Dec 12, 2012 | 4.013 | 4.013 | 3.956 | 3.956 | 1,889 | -0.00(-0.03%) |
Dec 11, 2012 | 3.966 | 4.001 | 3.956 | 3.957 | 16,434 | -0.02(-0.39%) |
Dec 10, 2012 | 3.843 | 4.041 | 3.843 | 3.973 | 811 | +0.02(+0.43%) |
Dec 07, 2012 | 4.022 | 4.022 | 3.956 | 3.956 | 8,966 | -0.12(-3.00%) |
Dec 06, 2012 | 4.031 | 4.154 | 4.013 | 4.079 | 17,630 | +0.11(+2.69%) |
Dec 05, 2012 | 3.966 | 3.972 | 3.966 | 3.972 | 6,362 | +0.04(+1.11%) |
Dec 04, 2012 | 4.041 | 4.173 | 3.928 | 3.928 | 7,131 | +0.01(+0.24%) |
Nov 30, 2012 | 3.909 | 3.918 | 3.758 | 3.918 | 34,707 | +0.02(+0.48%) |
Nov 29, 2012 | 4.084 | 4.084 | 3.900 | 3.900 | 1,040 | -0.07(-1.66%) |
Nov 28, 2012 | 3.824 | 3.966 | 3.787 | 3.966 | 17,762 | +0.13(+3.44%) |
Nov 27, 2012 | 3.824 | 3.839 | 3.824 | 3.834 | 2,017 | -0.03(-0.73%) |
Nov 26, 2012 | 3.834 | 3.862 | 3.824 | 3.862 | 16,611 | -0.02(-0.48%) |
Nov 23, 2012 | 3.824 | 3.881 | 3.824 | 3.881 | 5,761 | +0.04(+0.98%) |
Nov 20, 2012 | 3.843 | 3.843 | 3.843 | 3.843 | 0 | -0.08(-2.16%) |
Nov 19, 2012 | 3.956 | 4.069 | 3.909 | 3.928 | 8,625 | -0.03(-0.72%) |
Nov 16, 2012 | 3.947 | 4.003 | 3.928 | 3.956 | 4,671 | +0.00(+0.00%) |
Nov 15, 2012 | 3.928 | 3.956 | 3.909 | 3.956 | 884 | +0.03(+0.84%) |
Nov 14, 2012 | 3.994 | 3.994 | 3.918 | 3.923 | 9,260 | -0.07(-1.77%) |
Nov 13, 2012 | 4.003 | 4.003 | 3.956 | 3.994 | 12,688 | -0.01(-0.24%) |
Nov 12, 2012 | 4.031 | 4.031 | 4.003 | 4.003 | 4,830 | +0.00(+0.00%) |
Nov 09, 2012 | 3.956 | 4.018 | 3.956 | 4.003 | 7,172 | +0.05(+1.19%) |
Nov 08, 2012 | 4.003 | 4.030 | 3.956 | 3.956 | 3,131 | -0.03(-0.71%) |
Nov 07, 2012 | 4.126 | 4.126 | 3.984 | 3.984 | 3,335 | -0.06(-1.40%) |
Nov 06, 2012 | 4.135 | 4.163 | 3.975 | 4.041 | 10,588 | +0.02(+0.48%) |
Nov 05, 2012 | 4.022 | 4.022 | 4.022 | 4.022 | 2,547 | +0.01(+0.22%) |
Nov 02, 2012 | 4.031 | 4.050 | 4.013 | 4.013 | 10,616 | +0.00(+0.00%) |
Nov 01, 2012 | 3.928 | 4.052 | 3.928 | 4.013 | 400,081 | +0.10(+2.65%) |
Oct 31, 2012 | 3.956 | 4.003 | 3.777 | 3.909 | 52,712 | -0.05(-1.19%) |
Oct 26, 2012 | 3.909 | 3.956 | 3.956 | 3.956 | 2,972 | +0.05(+1.20%) |
Oct 25, 2012 | 3.984 | 4.145 | 3.909 | 3.909 | 11,235 | -0.23(-5.57%) |
Oct 23, 2012 | 4.112 | 4.140 | 4.140 | 4.140 | 1,793 | +0.09(+2.32%) |
Oct 19, 2012 | 4.083 | 4.132 | 4.046 | 4.046 | 5,086 | +0.01(+0.23%) |
Oct 18, 2012 | 4.130 | 4.130 | 4.037 | 4.037 | 2,636 | -0.05(-1.15%) |
Oct 17, 2012 | 4.046 | 4.187 | 4.046 | 4.083 | 1,657 | -0.09(-2.25%) |
Oct 16, 2012 | 4.102 | 4.215 | 4.065 | 4.177 | 10,254 | +0.15(+3.73%) |
Oct 15, 2012 | 4.140 | 4.140 | 4.018 | 4.027 | 23,452 | -0.09(-2.28%) |
Oct 12, 2012 | 4.177 | 4.177 | 4.102 | 4.121 | 16,333 | -0.12(-2.89%) |
Oct 11, 2012 | 4.309 | 4.365 | 4.234 | 4.244 | 18,130 | +0.01(+0.29%) |
Oct 10, 2012 | 4.252 | 4.374 | 4.177 | 4.231 | 21,732 | +0.01(+0.17%) |
Oct 09, 2012 | 4.215 | 4.224 | 4.065 | 4.224 | 18,634 | +0.16(+3.93%) |
Oct 08, 2012 | 4.262 | 4.262 | 4.046 | 4.065 | 2,791 | -0.13(-3.13%) |
Oct 05, 2012 | 4.215 | 4.216 | 4.154 | 4.196 | 6,072 | -0.02(-0.45%) |
Oct 04, 2012 | 4.140 | 4.299 | 4.121 | 4.215 | 18,467 | +0.00(+0.00%) |
Oct 03, 2012 | 4.271 | 4.271 | 4.215 | 4.215 | 4,111 | +0.02(+0.45%) |
Oct 02, 2012 | 4.318 | 4.318 | 4.196 | 4.196 | 10,222 | +0.07(+1.59%) |
Oct 01, 2012 | 4.130 | 4.234 | 4.118 | 4.130 | 16,455 | +0.00(+0.00%) |
Sep 28, 2012 | 4.255 | 4.255 | 4.130 | 4.130 | 7,165 | +0.02(+0.46%) |
Sep 27, 2012 | 4.281 | 4.283 | 4.112 | 4.112 | 22,470 | -0.17(-3.95%) |
Sep 26, 2012 | 4.405 | 4.412 | 4.281 | 4.281 | 2,991 | +0.00(+0.00%) |
Sep 25, 2012 | 4.318 | 4.342 | 4.281 | 4.281 | 17,031 | -0.11(-2.56%) |
Sep 24, 2012 | 4.506 | 4.506 | 4.384 | 4.393 | 9,403 | -0.11(-2.50%) |
Sep 21, 2012 | 4.318 | 4.506 | 4.288 | 4.506 | 27,418 | +0.29(+6.90%) |
Sep 20, 2012 | 4.215 | 4.215 | 4.093 | 4.215 | 2,764 | -0.09(-2.18%) |
Sep 19, 2012 | 4.130 | 4.323 | 4.130 | 4.309 | 6,166 | +0.16(+3.85%) |
Sep 18, 2012 | 4.243 | 4.243 | 4.008 | 4.149 | 15,737 | -0.14(-3.28%) |
Sep 17, 2012 | 4.421 | 4.421 | 4.234 | 4.290 | 3,091 | -0.07(-1.70%) |
Sep 14, 2012 | 4.177 | 4.365 | 4.121 | 4.364 | 32,819 | +0.15(+3.54%) |
Sep 13, 2012 | 4.102 | 4.224 | 4.083 | 4.215 | 8,735 | +0.12(+2.98%) |
Sep 12, 2012 | 4.384 | 4.384 | 3.952 | 4.093 | 61,008 | -0.15(-3.54%) |
Sep 11, 2012 | 4.252 | 4.412 | 4.177 | 4.243 | 31,556 | +0.07(+1.57%) |
Sep 10, 2012 | 4.694 | 4.844 | 4.130 | 4.177 | 246,635 | +0.55(+15.28%) |
Sep 07, 2012 | 3.708 | 3.708 | 3.530 | 3.623 | 11,449 | +0.03(+0.78%) |
Sep 06, 2012 | 3.727 | 3.727 | 3.558 | 3.595 | 8,217 | -0.12(-3.26%) |
Sep 05, 2012 | 3.567 | 3.716 | 3.567 | 3.716 | 239 | +0.11(+3.14%) |
Sep 04, 2012 | 3.530 | 3.603 | 3.504 | 3.603 | 588 | -0.06(-1.58%) |
Aug 31, 2012 | 3.483 | 3.661 | 3.483 | 3.661 | 692 | -0.07(-1.99%) |
Aug 30, 2012 | 3.520 | 3.735 | 3.426 | 3.735 | 4,583 | +0.17(+4.74%) |
Aug 29, 2012 | 3.746 | 3.746 | 3.548 | 3.566 | 6,264 | -0.19(-5.03%) |
Aug 27, 2012 | 3.623 | 3.755 | 3.623 | 3.755 | 3,846 | +0.01(+0.25%) |
Aug 24, 2012 | 3.689 | 3.746 | 3.492 | 3.745 | 9,258 | +0.05(+1.27%) |
Aug 23, 2012 | 3.699 | 3.699 | 3.699 | 3.699 | 213 | -0.03(-0.76%) |
Aug 22, 2012 | 3.680 | 3.727 | 3.680 | 3.727 | 1,614 | -0.08(-1.98%) |
Aug 21, 2012 | 3.577 | 3.802 | 3.577 | 3.802 | 1,518 | +0.14(+3.85%) |
Aug 20, 2012 | 3.595 | 3.661 | 3.539 | 3.661 | 958 | +0.00(+0.00%) |
Aug 17, 2012 | 3.539 | 3.661 | 3.539 | 3.661 | 6,519 | +0.06(+1.80%) |
Aug 16, 2012 | 3.614 | 3.614 | 3.596 | 3.596 | 1,749 | -0.02(-0.49%) |
Aug 15, 2012 | 3.530 | 3.614 | 3.501 | 3.614 | 4,541 | -0.04(-1.03%) |
Aug 14, 2012 | 3.455 | 3.652 | 3.455 | 3.652 | 3,142 | -0.06(-1.72%) |
Aug 13, 2012 | 3.501 | 3.736 | 3.361 | 3.715 | 6,278 | +0.17(+4.71%) |
Aug 10, 2012 | 3.524 | 3.548 | 3.524 | 3.548 | 4,260 | +0.03(+0.80%) |
Aug 09, 2012 | 3.426 | 3.520 | 3.426 | 3.520 | 12,671 | +0.08(+2.46%) |
Aug 08, 2012 | 3.314 | 3.500 | 3.295 | 3.436 | 13,836 | +0.07(+1.95%) |
Aug 07, 2012 | 3.276 | 3.379 | 3.276 | 3.370 | 17,843 | +0.01(+0.27%) |
Aug 06, 2012 | 3.473 | 3.473 | 3.309 | 3.361 | 7,030 | -0.16(-4.53%) |
Aug 03, 2012 | 3.520 | 3.520 | 3.520 | 3.520 | 106 | -0.01(-0.27%) |
Aug 02, 2012 | 3.455 | 3.539 | 3.304 | 3.530 | 17,802 | -0.03(-0.77%) |