Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.183 | 5.213 | 5.130 | 5.138 | 637,738 | -0.07(-1.44%) |
May 30, 2013 | 5.178 | 5.213 | 5.174 | 5.213 | 435,936 | +0.04(+0.77%) |
May 29, 2013 | 5.200 | 5.200 | 5.130 | 5.174 | 426,518 | -0.04(-0.76%) |
May 28, 2013 | 5.222 | 5.262 | 5.200 | 5.213 | 443,615 | +0.02(+0.34%) |
May 24, 2013 | 5.191 | 5.196 | 5.156 | 5.196 | 279,548 | -0.01(-0.17%) |
May 23, 2013 | 5.169 | 5.211 | 5.147 | 5.205 | 472,433 | -0.02(-0.42%) |
May 22, 2013 | 5.301 | 5.328 | 5.213 | 5.227 | 531,427 | -0.05(-1.02%) |
May 21, 2013 | 5.272 | 5.280 | 5.254 | 5.280 | 387,109 | +0.02(+0.42%) |
May 20, 2013 | 5.254 | 5.280 | 5.241 | 5.259 | 517,811 | +0.01(+0.25%) |
May 17, 2013 | 5.232 | 5.250 | 5.215 | 5.245 | 433,087 | +0.03(+0.67%) |
May 16, 2013 | 5.211 | 5.232 | 5.202 | 5.211 | 412,020 | -0.01(-0.17%) |
May 15, 2013 | 5.180 | 5.224 | 5.167 | 5.219 | 586,599 | +0.10(+1.96%) |
May 13, 2013 | 5.110 | 5.127 | 5.101 | 5.119 | 437,898 | +0.02(+0.34%) |
May 10, 2013 | 5.084 | 5.106 | 5.079 | 5.101 | 343,680 | +0.03(+0.52%) |
May 09, 2013 | 5.088 | 5.093 | 5.062 | 5.075 | 413,205 | -0.01(-0.26%) |
May 08, 2013 | 5.071 | 5.093 | 5.058 | 5.088 | 486,333 | +0.02(+0.34%) |
May 07, 2013 | 5.036 | 5.071 | 5.018 | 5.071 | 680,982 | +0.04(+0.87%) |
May 06, 2013 | 5.023 | 5.036 | 5.009 | 5.027 | 534,410 | +0.01(+0.26%) |
May 03, 2013 | 5.009 | 5.039 | 4.983 | 5.014 | 555,706 | +0.03(+0.61%) |
May 02, 2013 | 4.957 | 4.988 | 4.957 | 4.983 | 487,909 | +0.03(+0.53%) |
May 01, 2013 | 4.992 | 4.996 | 4.944 | 4.957 | 470,005 | -0.04(-0.79%) |
Apr 30, 2013 | 4.979 | 4.996 | 4.953 | 4.996 | 683,057 | +0.03(+0.70%) |
Apr 29, 2013 | 4.966 | 4.966 | 4.948 | 4.961 | 484,095 | -0.00(-0.09%) |
Apr 26, 2013 | 4.953 | 4.966 | 4.948 | 4.966 | 442,773 | +0.01(+0.18%) |
Apr 25, 2013 | 4.922 | 4.964 | 4.913 | 4.957 | 358,188 | +0.03(+0.71%) |
Apr 24, 2013 | 4.918 | 4.926 | 4.909 | 4.922 | 228,365 | +0.01(+0.27%) |
Apr 23, 2013 | 4.887 | 4.922 | 4.856 | 4.909 | 323,669 | +0.03(+0.63%) |
Apr 22, 2013 | 4.856 | 4.883 | 4.852 | 4.878 | 246,241 | +0.02(+0.45%) |
Apr 19, 2013 | 4.852 | 4.861 | 4.830 | 4.856 | 331,736 | +0.02(+0.43%) |
Apr 18, 2013 | 4.883 | 4.883 | 4.827 | 4.836 | 499,255 | -0.03(-0.62%) |
Apr 17, 2013 | 4.896 | 4.896 | 4.831 | 4.866 | 516,151 | -0.05(-0.97%) |
Apr 16, 2013 | 4.901 | 4.914 | 4.870 | 4.914 | 346,036 | +0.05(+0.98%) |
Apr 15, 2013 | 4.935 | 4.935 | 4.844 | 4.866 | 393,733 | -0.08(-1.58%) |
Apr 12, 2013 | 4.935 | 4.948 | 4.916 | 4.944 | 288,576 | +0.00(+0.00%) |
Apr 11, 2013 | 4.922 | 4.957 | 4.918 | 4.944 | 380,904 | +0.03(+0.71%) |
Apr 10, 2013 | 4.892 | 4.927 | 4.892 | 4.909 | 312,784 | +0.03(+0.71%) |
Apr 09, 2013 | 4.879 | 4.901 | 4.870 | 4.875 | 210,454 | +0.00(+0.09%) |
Apr 08, 2013 | 4.857 | 4.870 | 4.836 | 4.870 | 314,661 | +0.01(+0.27%) |
Apr 05, 2013 | 4.844 | 4.860 | 4.814 | 4.857 | 620,043 | -0.01(-0.18%) |
Apr 04, 2013 | 4.866 | 4.883 | 4.857 | 4.866 | 298,369 | +0.02(+0.36%) |
Apr 03, 2013 | 4.914 | 4.922 | 4.844 | 4.849 | 644,355 | -0.05(-1.06%) |
Apr 02, 2013 | 4.909 | 4.922 | 4.888 | 4.901 | 340,336 | -0.01(-0.18%) |
Apr 01, 2013 | 4.909 | 4.935 | 4.879 | 4.909 | 460,979 | -0.01(-0.26%) |
Mar 28, 2013 | 4.927 | 4.944 | 4.909 | 4.922 | 861,229 | +0.01(+0.27%) |
Mar 27, 2013 | 4.883 | 4.922 | 4.875 | 4.909 | 385,306 | +0.01(+0.18%) |
Mar 26, 2013 | 4.875 | 4.901 | 4.866 | 4.901 | 423,275 | +0.04(+0.80%) |
Mar 25, 2013 | 4.875 | 4.883 | 4.836 | 4.862 | 434,193 | +0.00(+0.09%) |
Mar 22, 2013 | 4.853 | 4.874 | 4.844 | 4.857 | 305,531 | +0.01(+0.18%) |
Mar 21, 2013 | 4.853 | 4.862 | 4.823 | 4.849 | 330,463 | -0.02(-0.36%) |
Mar 20, 2013 | 4.875 | 4.875 | 4.840 | 4.866 | 435,173 | +0.02(+0.36%) |
Mar 19, 2013 | 4.883 | 4.883 | 4.818 | 4.849 | 508,037 | -0.01(-0.29%) |
Mar 18, 2013 | 4.841 | 4.863 | 4.828 | 4.863 | 383,595 | -0.01(-0.26%) |
Mar 15, 2013 | 4.863 | 4.884 | 4.846 | 4.876 | 571,262 | +0.02(+0.35%) |
Mar 14, 2013 | 4.846 | 4.858 | 4.841 | 4.858 | 344,693 | +0.02(+0.44%) |
Mar 13, 2013 | 4.837 | 4.846 | 4.824 | 4.837 | 526,904 | -0.01(-0.18%) |
Mar 12, 2013 | 4.846 | 4.854 | 4.826 | 4.846 | 417,088 | -0.00(-0.09%) |
Mar 11, 2013 | 4.841 | 4.867 | 4.837 | 4.850 | 385,431 | +0.01(+0.18%) |
Mar 08, 2013 | 4.828 | 4.841 | 4.820 | 4.841 | 317,340 | +0.01(+0.27%) |
Mar 07, 2013 | 4.820 | 4.837 | 4.807 | 4.828 | 342,627 | +0.01(+0.18%) |
Mar 06, 2013 | 4.815 | 4.820 | 4.803 | 4.820 | 422,692 | +0.01(+0.27%) |
Mar 05, 2013 | 4.729 | 4.811 | 4.729 | 4.807 | 562,483 | +0.02(+0.45%) |
Mar 04, 2013 | 4.747 | 4.785 | 4.734 | 4.785 | 458,188 | +0.02(+0.45%) |
Mar 01, 2013 | 4.738 | 4.768 | 4.729 | 4.764 | 631,771 | +0.00(+0.00%) |
Feb 28, 2013 | 4.740 | 4.777 | 4.738 | 4.764 | 572,645 | +0.04(+0.82%) |
Feb 27, 2013 | 4.678 | 4.734 | 4.656 | 4.725 | 288,060 | +0.05(+1.01%) |
Feb 26, 2013 | 4.682 | 4.686 | 4.656 | 4.678 | 381,680 | -0.04(-0.82%) |
Feb 22, 2013 | 4.691 | 4.716 | 4.673 | 4.716 | 407,253 | +0.06(+1.29%) |
Feb 21, 2013 | 4.725 | 4.734 | 4.656 | 4.656 | 633,577 | -0.09(-1.81%) |
Feb 20, 2013 | 4.794 | 4.798 | 4.734 | 4.742 | 385,452 | -0.04(-0.90%) |
Feb 19, 2013 | 4.781 | 4.794 | 4.768 | 4.785 | 386,170 | +0.02(+0.52%) |
Feb 15, 2013 | 4.761 | 4.773 | 4.735 | 4.761 | 388,473 | +0.00(+0.09%) |
Feb 14, 2013 | 4.748 | 4.756 | 4.744 | 4.756 | 342,976 | +0.00(+0.00%) |
Feb 13, 2013 | 4.748 | 4.758 | 4.735 | 4.756 | 369,478 | +0.01(+0.27%) |
Feb 12, 2013 | 4.735 | 4.756 | 4.734 | 4.744 | 361,894 | +0.00(+0.00%) |
Feb 11, 2013 | 4.744 | 4.756 | 4.738 | 4.744 | 283,502 | -0.01(-0.27%) |
Feb 08, 2013 | 4.744 | 4.756 | 4.735 | 4.756 | 262,617 | +0.02(+0.36%) |
Feb 07, 2013 | 4.697 | 4.739 | 4.692 | 4.739 | 446,256 | +0.01(+0.27%) |
Feb 06, 2013 | 4.679 | 4.726 | 4.675 | 4.726 | 535,543 | +0.06(+1.37%) |
Feb 04, 2013 | 4.645 | 4.714 | 4.633 | 4.662 | 512,534 | -0.05(-1.00%) |
Feb 01, 2013 | 4.697 | 4.709 | 4.688 | 4.709 | 466,958 | +0.02(+0.46%) |
Jan 31, 2013 | 4.714 | 4.714 | 4.662 | 4.688 | 627,800 | -0.02(-0.36%) |
Jan 30, 2013 | 4.697 | 4.714 | 4.693 | 4.705 | 350,134 | +0.00(+0.00%) |
Jan 29, 2013 | 4.688 | 4.705 | 4.679 | 4.705 | 271,318 | +0.01(+0.27%) |
Jan 28, 2013 | 4.701 | 4.701 | 4.667 | 4.692 | 501,113 | +0.00(+0.00%) |
Jan 25, 2013 | 4.692 | 4.709 | 4.675 | 4.692 | 449,404 | +0.00(+0.09%) |
Jan 24, 2013 | 4.697 | 4.714 | 4.675 | 4.688 | 239,746 | -0.00(-0.09%) |
Jan 23, 2013 | 4.684 | 4.701 | 4.675 | 4.692 | 374,441 | +0.02(+0.37%) |
Jan 22, 2013 | 4.662 | 4.697 | 4.645 | 4.675 | 399,513 | +0.02(+0.34%) |
Jan 18, 2013 | 4.630 | 4.672 | 4.630 | 4.659 | 674,634 | +0.04(+0.82%) |
Jan 17, 2013 | 4.625 | 4.634 | 4.608 | 4.621 | 284,666 | +0.02(+0.46%) |
Jan 16, 2013 | 4.583 | 4.608 | 4.574 | 4.600 | 370,426 | +0.02(+0.37%) |
Jan 15, 2013 | 4.579 | 4.591 | 4.566 | 4.583 | 333,827 | -0.01(-0.18%) |
Jan 14, 2013 | 4.608 | 4.608 | 4.579 | 4.591 | 420,527 | -0.02(-0.37%) |
Jan 11, 2013 | 4.617 | 4.621 | 4.591 | 4.608 | 298,269 | +0.00(+0.00%) |
Jan 10, 2013 | 4.591 | 4.621 | 4.574 | 4.608 | 625,420 | +0.02(+0.37%) |
Jan 09, 2013 | 4.570 | 4.591 | 4.558 | 4.591 | 413,527 | +0.04(+0.93%) |
Jan 08, 2013 | 4.562 | 4.570 | 4.519 | 4.549 | 645,384 | -0.01(-0.19%) |
Jan 07, 2013 | 4.562 | 4.579 | 4.529 | 4.558 | 771,859 | -0.03(-0.65%) |
Jan 04, 2013 | 4.570 | 4.587 | 4.553 | 4.587 | 356,072 | +0.03(+0.74%) |
Jan 03, 2013 | 4.528 | 4.553 | 4.515 | 4.553 | 437,137 | +0.03(+0.75%) |
Jan 02, 2013 | 4.490 | 4.519 | 4.422 | 4.519 | 477,523 | +0.10(+2.20%) |
Dec 31, 2012 | 4.350 | 4.422 | 4.350 | 4.422 | 674,542 | +0.06(+1.36%) |
Dec 28, 2012 | 4.384 | 4.397 | 4.358 | 4.363 | 396,890 | -0.04(-0.87%) |
Dec 27, 2012 | 4.418 | 4.418 | 4.346 | 4.401 | 310,742 | -0.01(-0.29%) |
Dec 26, 2012 | 4.422 | 4.443 | 4.397 | 4.414 | 302,448 | -0.01(-0.19%) |
Dec 24, 2012 | 4.414 | 4.430 | 4.397 | 4.422 | 113,196 | -0.00(-0.10%) |
Dec 21, 2012 | 4.409 | 4.439 | 4.409 | 4.426 | 344,232 | -0.02(-0.48%) |
Dec 20, 2012 | 4.439 | 4.456 | 4.426 | 4.447 | 774,494 | -0.01(-0.12%) |
Dec 19, 2012 | 4.461 | 4.482 | 4.444 | 4.453 | 379,866 | -0.01(-0.19%) |
Dec 18, 2012 | 4.436 | 4.465 | 4.432 | 4.461 | 459,472 | +0.03(+0.57%) |
Dec 17, 2012 | 4.436 | 4.440 | 4.385 | 4.436 | 695,725 | -0.00(-0.09%) |
Dec 14, 2012 | 4.394 | 4.440 | 4.390 | 4.440 | 443,767 | +0.03(+0.67%) |
Dec 13, 2012 | 4.398 | 4.419 | 4.394 | 4.411 | 597,253 | +0.01(+0.19%) |
Dec 12, 2012 | 4.381 | 4.434 | 4.381 | 4.402 | 507,272 | +0.02(+0.48%) |
Dec 11, 2012 | 4.364 | 4.402 | 4.356 | 4.381 | 680,590 | +0.03(+0.68%) |
Dec 10, 2012 | 4.369 | 4.373 | 4.348 | 4.352 | 434,743 | -0.03(-0.58%) |
Dec 07, 2012 | 4.402 | 4.411 | 4.369 | 4.377 | 580,448 | -0.02(-0.48%) |
Dec 06, 2012 | 4.398 | 4.411 | 4.369 | 4.398 | 583,548 | -0.02(-0.48%) |
Dec 05, 2012 | 4.440 | 4.449 | 4.411 | 4.419 | 497,733 | -0.02(-0.47%) |
Dec 04, 2012 | 4.432 | 4.457 | 4.415 | 4.440 | 344,131 | -0.03(-0.56%) |
Nov 30, 2012 | 4.461 | 4.474 | 4.444 | 4.465 | 496,428 | +0.00(+0.00%) |
Nov 29, 2012 | 4.495 | 4.516 | 4.465 | 4.465 | 654,108 | -0.02(-0.37%) |
Nov 28, 2012 | 4.465 | 4.491 | 4.444 | 4.482 | 379,385 | +0.00(+0.09%) |
Nov 27, 2012 | 4.457 | 4.478 | 4.453 | 4.478 | 414,067 | +0.03(+0.57%) |
Nov 26, 2012 | 4.453 | 4.465 | 4.436 | 4.453 | 335,166 | -0.01(-0.19%) |
Nov 23, 2012 | 4.419 | 4.461 | 4.419 | 4.461 | 162,757 | +0.05(+1.14%) |
Nov 21, 2012 | 4.432 | 4.440 | 4.407 | 4.411 | 558,292 | -0.00(-0.10%) |
Nov 20, 2012 | 4.394 | 4.423 | 4.384 | 4.415 | 316,714 | +0.03(+0.74%) |
Nov 19, 2012 | 4.341 | 4.382 | 4.337 | 4.382 | 328,161 | +0.10(+2.43%) |
Nov 16, 2012 | 4.191 | 4.287 | 4.187 | 4.278 | 498,261 | +0.08(+1.99%) |
Nov 15, 2012 | 4.295 | 4.295 | 4.157 | 4.195 | 1,338,043 | -0.09(-2.14%) |
Nov 14, 2012 | 4.416 | 4.416 | 4.287 | 4.287 | 689,469 | -0.12(-2.74%) |
Nov 13, 2012 | 4.407 | 4.449 | 4.407 | 4.407 | 547,940 | -0.03(-0.56%) |
Nov 12, 2012 | 4.412 | 4.445 | 4.395 | 4.432 | 580,732 | +0.02(+0.47%) |
Nov 09, 2012 | 4.416 | 4.441 | 4.399 | 4.412 | 374,019 | -0.01(-0.19%) |
Nov 08, 2012 | 4.461 | 4.486 | 4.416 | 4.420 | 329,762 | -0.05(-1.12%) |
Nov 07, 2012 | 4.520 | 4.520 | 4.449 | 4.470 | 608,213 | -0.08(-1.74%) |
Nov 06, 2012 | 4.528 | 4.557 | 4.528 | 4.549 | 302,338 | +0.02(+0.55%) |
Nov 05, 2012 | 4.516 | 4.532 | 4.487 | 4.524 | 402,263 | -0.00(-0.09%) |
Nov 02, 2012 | 4.578 | 4.578 | 4.516 | 4.528 | 336,695 | -0.02(-0.46%) |
Nov 01, 2012 | 4.549 | 4.582 | 4.541 | 4.549 | 521,419 | +0.01(+0.28%) |
Oct 31, 2012 | 4.536 | 4.553 | 4.524 | 4.536 | 867,868 | +0.03(+0.65%) |
Oct 26, 2012 | 4.495 | 4.507 | 4.507 | 4.507 | 1,044,716 | +0.01(+0.19%) |
Oct 25, 2012 | 4.499 | 4.520 | 4.474 | 4.499 | 262,617 | +0.02(+0.37%) |
Oct 24, 2012 | 4.495 | 4.507 | 4.478 | 4.482 | 185,660 | -0.00(-0.09%) |
Oct 23, 2012 | 4.516 | 4.516 | 4.470 | 4.486 | 546,210 | -0.07(-1.49%) |
Oct 19, 2012 | 4.612 | 4.620 | 4.534 | 4.554 | 417,371 | -0.07(-1.52%) |
Oct 18, 2012 | 4.633 | 4.649 | 4.616 | 4.624 | 288,255 | -0.02(-0.53%) |
Oct 17, 2012 | 4.645 | 4.657 | 4.637 | 4.649 | 482,608 | +0.01(+0.27%) |
Oct 16, 2012 | 4.604 | 4.637 | 4.604 | 4.637 | 541,768 | +0.04(+0.90%) |
Oct 15, 2012 | 4.571 | 4.596 | 4.567 | 4.596 | 429,506 | +0.03(+0.63%) |
Oct 12, 2012 | 4.596 | 4.598 | 4.562 | 4.567 | 364,144 | -0.02(-0.54%) |
Oct 11, 2012 | 4.600 | 4.608 | 4.587 | 4.591 | 509,990 | +0.00(+0.09%) |
Oct 10, 2012 | 4.616 | 4.616 | 4.579 | 4.587 | 334,231 | -0.02(-0.45%) |
Oct 09, 2012 | 4.624 | 4.637 | 4.591 | 4.608 | 385,351 | -0.03(-0.58%) |
Oct 08, 2012 | 4.629 | 4.645 | 4.612 | 4.635 | 346,521 | -0.00(-0.05%) |
Oct 05, 2012 | 4.645 | 4.666 | 4.633 | 4.637 | 559,423 | -0.00(-0.09%) |
Oct 04, 2012 | 4.624 | 4.645 | 4.624 | 4.641 | 303,589 | +0.02(+0.45%) |
Oct 03, 2012 | 4.600 | 4.633 | 4.587 | 4.620 | 403,579 | +0.02(+0.54%) |
Oct 02, 2012 | 4.633 | 4.633 | 4.583 | 4.596 | 348,849 | -0.00(-0.09%) |
Oct 01, 2012 | 4.604 | 4.637 | 4.587 | 4.600 | 349,173 | +0.02(+0.45%) |
Sep 28, 2012 | 4.587 | 4.604 | 4.567 | 4.579 | 390,120 | -0.01(-0.27%) |
Sep 27, 2012 | 4.550 | 4.600 | 4.550 | 4.591 | 372,577 | +0.05(+1.09%) |
Sep 26, 2012 | 4.575 | 4.583 | 4.542 | 4.542 | 410,373 | -0.04(-0.81%) |
Sep 25, 2012 | 4.612 | 4.624 | 4.571 | 4.579 | 480,665 | -0.02(-0.45%) |
Sep 24, 2012 | 4.596 | 4.608 | 4.583 | 4.600 | 331,646 | -0.01(-0.18%) |
Sep 21, 2012 | 4.620 | 4.624 | 4.600 | 4.608 | 257,679 | +0.00(+0.00%) |
Sep 20, 2012 | 4.587 | 4.608 | 4.575 | 4.608 | 423,926 | +0.01(+0.27%) |
Sep 19, 2012 | 4.620 | 4.624 | 4.596 | 4.596 | 451,241 | -0.01(-0.20%) |
Sep 18, 2012 | 4.576 | 4.609 | 4.576 | 4.605 | 381,148 | +0.02(+0.45%) |
Sep 17, 2012 | 4.605 | 4.609 | 4.572 | 4.584 | 520,804 | -0.02(-0.45%) |
Sep 14, 2012 | 4.588 | 4.633 | 4.581 | 4.605 | 610,835 | +0.03(+0.72%) |
Sep 13, 2012 | 4.539 | 4.577 | 4.531 | 4.572 | 640,305 | +0.04(+0.91%) |
Sep 12, 2012 | 4.535 | 4.539 | 4.510 | 4.531 | 493,102 | +0.00(+0.00%) |
Sep 11, 2012 | 4.494 | 4.531 | 4.494 | 4.531 | 301,679 | +0.03(+0.73%) |
Sep 10, 2012 | 4.502 | 4.515 | 4.490 | 4.498 | 305,257 | -0.01(-0.27%) |
Sep 07, 2012 | 4.515 | 4.519 | 4.506 | 4.510 | 288,349 | -0.00(-0.09%) |
Sep 06, 2012 | 4.490 | 4.515 | 4.490 | 4.515 | 412,616 | +0.04(+0.82%) |
Sep 05, 2012 | 4.469 | 4.490 | 4.469 | 4.478 | 324,962 | -0.01(-0.18%) |
Sep 04, 2012 | 4.469 | 4.506 | 4.453 | 4.486 | 609,948 | +0.00(+0.00%) |
Aug 31, 2012 | 4.445 | 4.486 | 4.420 | 4.486 | 564,606 | +0.06(+1.30%) |
Aug 30, 2012 | 4.428 | 4.445 | 4.404 | 4.428 | 519,662 | -0.01(-0.18%) |
Aug 29, 2012 | 4.428 | 4.445 | 4.424 | 4.437 | 356,146 | +0.01(+0.19%) |
Aug 27, 2012 | 4.428 | 4.441 | 4.420 | 4.428 | 482,330 | +0.01(+0.19%) |
Aug 24, 2012 | 4.404 | 4.437 | 4.400 | 4.420 | 371,457 | +0.02(+0.37%) |
Aug 23, 2012 | 4.420 | 4.424 | 4.392 | 4.404 | 465,473 | -0.02(-0.56%) |
Aug 22, 2012 | 4.428 | 4.437 | 4.404 | 4.428 | 342,145 | -0.00(-0.02%) |
Aug 21, 2012 | 4.438 | 4.458 | 4.421 | 4.430 | 653,846 | +0.00(+0.00%) |
Aug 20, 2012 | 4.413 | 4.438 | 4.409 | 4.430 | 384,688 | +0.01(+0.18%) |
Aug 17, 2012 | 4.417 | 4.421 | 4.397 | 4.421 | 518,510 | +0.00(+0.00%) |
Aug 16, 2012 | 4.405 | 4.430 | 4.393 | 4.421 | 323,746 | +0.02(+0.46%) |
Aug 15, 2012 | 4.413 | 4.425 | 4.401 | 4.401 | 468,147 | -0.01(-0.28%) |
Aug 14, 2012 | 4.413 | 4.430 | 4.393 | 4.413 | 448,735 | +0.01(+0.18%) |
Aug 13, 2012 | 4.409 | 4.409 | 4.381 | 4.405 | 341,416 | -0.00(-0.09%) |
Aug 10, 2012 | 4.364 | 4.413 | 4.364 | 4.409 | 290,753 | +0.03(+0.65%) |
Aug 09, 2012 | 4.356 | 4.389 | 4.356 | 4.381 | 473,096 | +0.02(+0.56%) |
Aug 08, 2012 | 4.332 | 4.362 | 4.332 | 4.356 | 215,193 | +0.01(+0.28%) |
Aug 07, 2012 | 4.344 | 4.369 | 4.336 | 4.344 | 283,011 | +0.02(+0.38%) |
Aug 06, 2012 | 4.336 | 4.348 | 4.324 | 4.328 | 244,503 | +0.01(+0.19%) |
Aug 03, 2012 | 4.307 | 4.340 | 4.303 | 4.320 | 352,732 | +0.05(+1.24%) |
Aug 02, 2012 | 4.271 | 4.298 | 4.251 | 4.267 | 319,867 | -0.03(-0.76%) |
Aug 01, 2012 | 4.320 | 4.320 | 4.291 | 4.299 | 285,846 | -0.01(-0.19%) |
Jul 31, 2012 | 4.312 | 4.320 | 4.299 | 4.307 | 335,070 | +0.00(+0.00%) |
Jul 30, 2012 | 4.307 | 4.328 | 4.295 | 4.307 | 251,766 | +0.00(+0.00%) |
Jul 27, 2012 | 4.251 | 4.316 | 4.251 | 4.307 | 369,647 | +0.07(+1.53%) |
Jul 26, 2012 | 4.251 | 4.255 | 4.234 | 4.242 | 333,792 | +0.04(+1.07%) |
Jul 25, 2012 | 4.218 | 4.230 | 4.198 | 4.198 | 507,318 | -0.01(-0.29%) |
Jul 24, 2012 | 4.246 | 4.255 | 4.185 | 4.210 | 399,687 | -0.04(-0.86%) |
Jul 23, 2012 | 4.238 | 4.263 | 4.214 | 4.246 | 410,330 | -0.05(-1.14%) |
Jul 20, 2012 | 4.283 | 4.303 | 4.279 | 4.295 | 285,583 | -0.01(-0.12%) |
Jul 19, 2012 | 4.288 | 4.300 | 4.280 | 4.300 | 335,496 | +0.02(+0.38%) |
Jul 18, 2012 | 4.252 | 4.292 | 4.252 | 4.284 | 401,394 | +0.02(+0.38%) |
Jul 17, 2012 | 4.260 | 4.276 | 4.236 | 4.268 | 367,547 | +0.02(+0.38%) |
Jul 16, 2012 | 4.248 | 4.264 | 4.244 | 4.252 | 300,093 | -0.02(-0.38%) |
Jul 13, 2012 | 4.208 | 4.272 | 4.208 | 4.268 | 336,889 | +0.06(+1.54%) |
Jul 12, 2012 | 4.208 | 4.228 | 4.167 | 4.204 | 594,866 | -0.03(-0.76%) |
Jul 11, 2012 | 4.224 | 4.240 | 4.216 | 4.236 | 236,872 | +0.00(+0.10%) |
Jul 10, 2012 | 4.256 | 4.268 | 4.213 | 4.232 | 418,431 | -0.01(-0.29%) |
Jul 09, 2012 | 4.240 | 4.248 | 4.220 | 4.244 | 370,388 | -0.02(-0.38%) |
Jul 06, 2012 | 4.220 | 4.260 | 4.220 | 4.260 | 259,774 | +0.01(+0.19%) |
Jul 05, 2012 | 4.256 | 4.273 | 4.252 | 4.252 | 200,933 | -0.02(-0.47%) |
Jul 03, 2012 | 4.252 | 4.284 | 4.252 | 4.272 | 222,249 | +0.02(+0.47%) |
Jul 02, 2012 | 4.280 | 4.288 | 4.244 | 4.252 | 405,469 | -0.03(-0.75%) |
Jun 29, 2012 | 4.272 | 4.304 | 4.240 | 4.284 | 605,300 | +0.09(+2.12%) |
Jun 28, 2012 | 4.151 | 4.195 | 4.143 | 4.195 | 402,112 | +0.02(+0.39%) |
Jun 27, 2012 | 4.163 | 4.179 | 4.151 | 4.179 | 277,887 | +0.04(+0.88%) |
Jun 26, 2012 | 4.119 | 4.151 | 4.107 | 4.143 | 342,585 | +0.04(+0.88%) |
Jun 25, 2012 | 4.119 | 4.131 | 4.087 | 4.107 | 348,762 | -0.06(-1.36%) |
Jun 22, 2012 | 4.155 | 4.170 | 4.147 | 4.163 | 204,627 | +0.02(+0.39%) |
Jun 21, 2012 | 4.212 | 4.224 | 4.143 | 4.147 | 343,014 | -0.07(-1.63%) |
Jun 20, 2012 | 4.212 | 4.228 | 4.191 | 4.216 | 564,882 | +0.01(+0.17%) |
Jun 19, 2012 | 4.169 | 4.229 | 4.185 | 4.209 | 380,051 | +0.04(+0.96%) |
Jun 18, 2012 | 4.157 | 4.185 | 4.153 | 4.169 | 401,513 | -0.01(-0.29%) |
Jun 15, 2012 | 4.157 | 4.185 | 4.149 | 4.181 | 400,446 | +0.04(+0.87%) |
Jun 14, 2012 | 4.129 | 4.157 | 4.129 | 4.145 | 369,480 | +0.02(+0.39%) |
Jun 13, 2012 | 4.153 | 4.169 | 4.121 | 4.129 | 292,456 | -0.03(-0.67%) |
Jun 12, 2012 | 4.133 | 4.157 | 4.113 | 4.157 | 318,457 | +0.03(+0.68%) |
Jun 11, 2012 | 4.169 | 4.177 | 4.121 | 4.129 | 418,901 | -0.02(-0.58%) |
Jun 08, 2012 | 4.105 | 4.161 | 4.105 | 4.153 | 163,912 | +0.03(+0.68%) |
Jun 07, 2012 | 4.149 | 4.157 | 4.121 | 4.125 | 317,015 | +0.00(+0.10%) |
Jun 06, 2012 | 4.057 | 4.121 | 4.057 | 4.121 | 240,523 | +0.08(+2.08%) |
Jun 05, 2012 | 4.009 | 4.053 | 4.009 | 4.037 | 306,512 | +0.02(+0.40%) |
Jun 04, 2012 | 4.049 | 4.069 | 4.005 | 4.021 | 497,280 | -0.04(-1.08%) |