Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 5.153 | 5.170 | 5.135 | 5.139 | 472,045 | -0.02(-0.35%) |
Jun 27, 2013 | 5.117 | 5.170 | 5.094 | 5.157 | 452,319 | +0.08(+1.50%) |
Jun 26, 2013 | 5.054 | 5.090 | 5.027 | 5.081 | 466,647 | +0.08(+1.70%) |
Jun 25, 2013 | 4.925 | 5.005 | 4.902 | 4.996 | 556,044 | +0.13(+2.66%) |
Jun 24, 2013 | 4.965 | 4.965 | 4.826 | 4.867 | 605,144 | -0.13(-2.59%) |
Jun 21, 2013 | 5.023 | 5.023 | 4.951 | 4.996 | 425,214 | +0.00(+0.00%) |
Jun 20, 2013 | 5.099 | 5.108 | 4.956 | 4.996 | 814,259 | -0.15(-2.87%) |
Jun 19, 2013 | 5.166 | 5.193 | 5.144 | 5.144 | 401,892 | -0.04(-0.71%) |
Jun 18, 2013 | 5.149 | 5.185 | 5.136 | 5.180 | 289,235 | +0.04(+0.86%) |
Jun 17, 2013 | 5.145 | 5.149 | 5.114 | 5.136 | 385,443 | +0.02(+0.44%) |
Jun 14, 2013 | 5.141 | 5.163 | 5.101 | 5.113 | 274,372 | -0.01(-0.27%) |
Jun 13, 2013 | 5.043 | 5.141 | 5.043 | 5.127 | 388,185 | +0.06(+1.23%) |
Jun 12, 2013 | 5.136 | 5.141 | 5.056 | 5.065 | 262,441 | -0.05(-1.04%) |
Jun 11, 2013 | 5.118 | 5.145 | 5.096 | 5.118 | 261,816 | -0.04(-0.69%) |
Jun 10, 2013 | 5.145 | 5.163 | 5.127 | 5.154 | 274,654 | +0.01(+0.17%) |
Jun 07, 2013 | 5.087 | 5.145 | 5.074 | 5.145 | 383,193 | +0.09(+1.75%) |
Jun 06, 2013 | 5.039 | 5.065 | 5.012 | 5.056 | 628,008 | -0.00(-0.09%) |
Jun 05, 2013 | 5.092 | 5.118 | 5.030 | 5.061 | 414,882 | -0.08(-1.47%) |
Jun 04, 2013 | 5.114 | 5.149 | 5.083 | 5.136 | 298,959 | +0.00(+0.00%) |
Jun 03, 2013 | 5.180 | 5.194 | 5.096 | 5.136 | 489,099 | -0.04(-0.77%) |
May 31, 2013 | 5.220 | 5.251 | 5.167 | 5.176 | 633,106 | -0.08(-1.44%) |
May 30, 2013 | 5.216 | 5.251 | 5.212 | 5.251 | 432,770 | +0.04(+0.77%) |
May 29, 2013 | 5.238 | 5.238 | 5.167 | 5.212 | 423,420 | -0.04(-0.76%) |
May 28, 2013 | 5.260 | 5.300 | 5.238 | 5.251 | 440,393 | +0.02(+0.34%) |
May 24, 2013 | 5.229 | 5.234 | 5.194 | 5.234 | 277,517 | -0.01(-0.17%) |
May 23, 2013 | 5.207 | 5.249 | 5.185 | 5.243 | 469,002 | -0.02(-0.42%) |
May 22, 2013 | 5.340 | 5.367 | 5.251 | 5.265 | 527,567 | -0.05(-1.02%) |
May 21, 2013 | 5.310 | 5.319 | 5.293 | 5.319 | 384,298 | +0.02(+0.42%) |
May 20, 2013 | 5.293 | 5.319 | 5.279 | 5.297 | 514,050 | +0.01(+0.25%) |
May 17, 2013 | 5.271 | 5.288 | 5.253 | 5.284 | 429,941 | +0.04(+0.67%) |
May 16, 2013 | 5.249 | 5.271 | 5.240 | 5.249 | 409,027 | -0.01(-0.17%) |
May 15, 2013 | 5.218 | 5.262 | 5.205 | 5.257 | 582,339 | +0.10(+1.96%) |
May 13, 2013 | 5.147 | 5.165 | 5.139 | 5.156 | 434,717 | +0.02(+0.34%) |
May 10, 2013 | 5.121 | 5.143 | 5.117 | 5.139 | 341,184 | +0.03(+0.52%) |
May 09, 2013 | 5.125 | 5.130 | 5.099 | 5.112 | 410,204 | -0.01(-0.26%) |
May 08, 2013 | 5.108 | 5.130 | 5.095 | 5.125 | 482,800 | +0.02(+0.34%) |
May 07, 2013 | 5.073 | 5.108 | 5.055 | 5.108 | 676,036 | +0.04(+0.87%) |
May 06, 2013 | 5.059 | 5.073 | 5.046 | 5.064 | 530,529 | +0.01(+0.26%) |
May 03, 2013 | 5.046 | 5.076 | 5.020 | 5.051 | 551,670 | +0.03(+0.61%) |
May 02, 2013 | 4.993 | 5.024 | 4.993 | 5.020 | 484,365 | +0.03(+0.53%) |
May 01, 2013 | 5.028 | 5.033 | 4.980 | 4.993 | 466,592 | -0.04(-0.79%) |
Apr 30, 2013 | 5.015 | 5.033 | 4.989 | 5.033 | 678,096 | +0.04(+0.70%) |
Apr 29, 2013 | 5.002 | 5.002 | 4.984 | 4.998 | 480,579 | -0.00(-0.09%) |
Apr 26, 2013 | 4.989 | 5.002 | 4.984 | 5.002 | 439,557 | +0.01(+0.18%) |
Apr 25, 2013 | 4.958 | 5.000 | 4.949 | 4.993 | 355,587 | +0.04(+0.71%) |
Apr 24, 2013 | 4.954 | 4.962 | 4.945 | 4.958 | 226,706 | +0.01(+0.27%) |
Apr 23, 2013 | 4.923 | 4.958 | 4.892 | 4.945 | 321,319 | +0.03(+0.63%) |
Apr 22, 2013 | 4.892 | 4.918 | 4.888 | 4.914 | 244,452 | +0.02(+0.45%) |
Apr 19, 2013 | 4.888 | 4.896 | 4.866 | 4.892 | 329,326 | +0.02(+0.43%) |
Apr 18, 2013 | 4.919 | 4.919 | 4.862 | 4.871 | 495,629 | -0.03(-0.62%) |
Apr 17, 2013 | 4.932 | 4.932 | 4.867 | 4.902 | 512,403 | -0.05(-0.97%) |
Apr 16, 2013 | 4.937 | 4.950 | 4.906 | 4.950 | 343,523 | +0.05(+0.98%) |
Apr 15, 2013 | 4.972 | 4.972 | 4.880 | 4.902 | 390,874 | -0.08(-1.58%) |
Apr 12, 2013 | 4.972 | 4.985 | 4.952 | 4.980 | 286,480 | +0.00(+0.00%) |
Apr 11, 2013 | 4.958 | 4.993 | 4.954 | 4.980 | 378,138 | +0.03(+0.71%) |
Apr 10, 2013 | 4.928 | 4.963 | 4.928 | 4.945 | 310,513 | +0.03(+0.71%) |
Apr 09, 2013 | 4.915 | 4.937 | 4.906 | 4.910 | 208,926 | +0.00(+0.09%) |
Apr 08, 2013 | 4.893 | 4.906 | 4.871 | 4.906 | 312,376 | +0.01(+0.27%) |
Apr 05, 2013 | 4.880 | 4.895 | 4.849 | 4.893 | 615,539 | -0.01(-0.18%) |
Apr 04, 2013 | 4.902 | 4.919 | 4.893 | 4.902 | 296,202 | +0.02(+0.36%) |
Apr 03, 2013 | 4.950 | 4.958 | 4.880 | 4.884 | 639,675 | -0.05(-1.06%) |
Apr 02, 2013 | 4.945 | 4.958 | 4.923 | 4.937 | 337,864 | -0.01(-0.18%) |
Apr 01, 2013 | 4.945 | 4.972 | 4.915 | 4.945 | 457,631 | -0.01(-0.26%) |
Mar 28, 2013 | 4.963 | 4.980 | 4.945 | 4.958 | 854,974 | +0.01(+0.27%) |
Mar 27, 2013 | 4.919 | 4.958 | 4.910 | 4.945 | 382,507 | +0.01(+0.18%) |
Mar 26, 2013 | 4.910 | 4.937 | 4.902 | 4.937 | 420,201 | +0.04(+0.80%) |
Mar 25, 2013 | 4.910 | 4.919 | 4.871 | 4.897 | 431,039 | +0.00(+0.09%) |
Mar 22, 2013 | 4.889 | 4.910 | 4.880 | 4.893 | 303,312 | +0.01(+0.18%) |
Mar 21, 2013 | 4.889 | 4.897 | 4.858 | 4.884 | 328,063 | -0.02(-0.36%) |
Mar 20, 2013 | 4.910 | 4.910 | 4.875 | 4.902 | 432,012 | +0.02(+0.36%) |
Mar 19, 2013 | 4.919 | 4.919 | 4.854 | 4.884 | 504,348 | -0.01(-0.29%) |
Mar 18, 2013 | 4.877 | 4.898 | 4.864 | 4.898 | 380,809 | -0.01(-0.26%) |
Mar 15, 2013 | 4.898 | 4.920 | 4.881 | 4.911 | 567,114 | +0.02(+0.35%) |
Mar 14, 2013 | 4.881 | 4.894 | 4.877 | 4.894 | 342,190 | +0.02(+0.44%) |
Mar 13, 2013 | 4.872 | 4.881 | 4.859 | 4.872 | 523,077 | -0.01(-0.18%) |
Mar 12, 2013 | 4.881 | 4.890 | 4.861 | 4.881 | 414,058 | -0.00(-0.09%) |
Mar 11, 2013 | 4.877 | 4.903 | 4.872 | 4.885 | 382,632 | +0.01(+0.18%) |
Mar 08, 2013 | 4.864 | 4.877 | 4.855 | 4.877 | 315,035 | +0.01(+0.27%) |
Mar 07, 2013 | 4.855 | 4.872 | 4.842 | 4.864 | 340,139 | +0.01(+0.18%) |
Mar 06, 2013 | 4.851 | 4.855 | 4.838 | 4.855 | 419,623 | +0.01(+0.27%) |
Mar 05, 2013 | 4.764 | 4.846 | 4.764 | 4.842 | 558,398 | +0.02(+0.45%) |
Mar 04, 2013 | 4.781 | 4.820 | 4.768 | 4.820 | 454,860 | +0.02(+0.45%) |
Mar 01, 2013 | 4.773 | 4.803 | 4.764 | 4.799 | 627,183 | +0.00(+0.00%) |
Feb 28, 2013 | 4.774 | 4.812 | 4.773 | 4.799 | 568,486 | +0.04(+0.82%) |
Feb 27, 2013 | 4.712 | 4.768 | 4.690 | 4.760 | 285,968 | +0.05(+1.01%) |
Feb 26, 2013 | 4.716 | 4.721 | 4.690 | 4.712 | 378,908 | -0.04(-0.82%) |
Feb 22, 2013 | 4.725 | 4.751 | 4.708 | 4.751 | 404,296 | +0.06(+1.29%) |
Feb 21, 2013 | 4.760 | 4.768 | 4.690 | 4.690 | 628,975 | -0.09(-1.81%) |
Feb 20, 2013 | 4.829 | 4.833 | 4.768 | 4.777 | 382,652 | -0.04(-0.90%) |
Feb 19, 2013 | 4.816 | 4.829 | 4.803 | 4.820 | 383,365 | +0.02(+0.52%) |
Feb 15, 2013 | 4.795 | 4.808 | 4.770 | 4.795 | 385,651 | +0.00(+0.09%) |
Feb 14, 2013 | 4.783 | 4.791 | 4.778 | 4.791 | 340,485 | +0.00(+0.00%) |
Feb 13, 2013 | 4.783 | 4.793 | 4.770 | 4.791 | 366,794 | +0.01(+0.27%) |
Feb 12, 2013 | 4.770 | 4.791 | 4.768 | 4.778 | 359,266 | +0.00(+0.00%) |
Feb 11, 2013 | 4.778 | 4.791 | 4.773 | 4.778 | 281,443 | -0.01(-0.27%) |
Feb 08, 2013 | 4.778 | 4.791 | 4.770 | 4.791 | 260,710 | +0.02(+0.36%) |
Feb 07, 2013 | 4.731 | 4.774 | 4.727 | 4.774 | 443,015 | +0.01(+0.27%) |
Feb 06, 2013 | 4.714 | 4.761 | 4.709 | 4.761 | 531,653 | +0.06(+1.37%) |
Feb 04, 2013 | 4.679 | 4.748 | 4.666 | 4.697 | 508,811 | -0.05(-1.00%) |
Feb 01, 2013 | 4.731 | 4.744 | 4.722 | 4.744 | 463,566 | +0.02(+0.46%) |
Jan 31, 2013 | 4.748 | 4.748 | 4.697 | 4.722 | 623,241 | -0.02(-0.36%) |
Jan 30, 2013 | 4.731 | 4.748 | 4.727 | 4.740 | 347,591 | +0.00(+0.00%) |
Jan 29, 2013 | 4.722 | 4.740 | 4.714 | 4.740 | 269,348 | +0.01(+0.27%) |
Jan 28, 2013 | 4.735 | 4.735 | 4.701 | 4.727 | 497,474 | +0.00(+0.00%) |
Jan 25, 2013 | 4.727 | 4.744 | 4.709 | 4.727 | 446,140 | +0.00(+0.09%) |
Jan 24, 2013 | 4.731 | 4.748 | 4.709 | 4.722 | 238,005 | -0.00(-0.09%) |
Jan 23, 2013 | 4.718 | 4.735 | 4.709 | 4.727 | 371,721 | +0.02(+0.37%) |
Jan 22, 2013 | 4.697 | 4.731 | 4.679 | 4.709 | 396,612 | +0.02(+0.34%) |
Jan 18, 2013 | 4.663 | 4.706 | 4.663 | 4.693 | 669,734 | +0.04(+0.82%) |
Jan 17, 2013 | 4.659 | 4.668 | 4.642 | 4.655 | 282,598 | +0.02(+0.46%) |
Jan 16, 2013 | 4.616 | 4.642 | 4.608 | 4.634 | 367,736 | +0.02(+0.37%) |
Jan 15, 2013 | 4.612 | 4.625 | 4.599 | 4.616 | 331,403 | -0.01(-0.18%) |
Jan 14, 2013 | 4.642 | 4.642 | 4.612 | 4.625 | 417,473 | -0.02(-0.37%) |
Jan 11, 2013 | 4.651 | 4.655 | 4.625 | 4.642 | 296,103 | +0.00(+0.00%) |
Jan 10, 2013 | 4.625 | 4.655 | 4.608 | 4.642 | 620,878 | +0.02(+0.37%) |
Jan 09, 2013 | 4.604 | 4.625 | 4.591 | 4.625 | 410,524 | +0.04(+0.93%) |
Jan 08, 2013 | 4.595 | 4.604 | 4.552 | 4.582 | 640,697 | -0.01(-0.19%) |
Jan 07, 2013 | 4.595 | 4.612 | 4.562 | 4.591 | 766,253 | -0.03(-0.65%) |
Jan 04, 2013 | 4.604 | 4.621 | 4.587 | 4.621 | 353,486 | +0.03(+0.74%) |
Jan 03, 2013 | 4.561 | 4.587 | 4.548 | 4.587 | 433,962 | +0.03(+0.75%) |
Jan 02, 2013 | 4.523 | 4.552 | 4.454 | 4.552 | 474,054 | +0.10(+2.20%) |
Dec 31, 2012 | 4.382 | 4.454 | 4.382 | 4.454 | 669,643 | +0.06(+1.36%) |
Dec 28, 2012 | 4.416 | 4.429 | 4.390 | 4.395 | 394,007 | -0.04(-0.87%) |
Dec 27, 2012 | 4.450 | 4.450 | 4.378 | 4.433 | 308,485 | -0.01(-0.29%) |
Dec 26, 2012 | 4.454 | 4.476 | 4.429 | 4.446 | 300,252 | -0.01(-0.19%) |
Dec 24, 2012 | 4.446 | 4.463 | 4.429 | 4.454 | 112,374 | -0.00(-0.10%) |
Dec 21, 2012 | 4.442 | 4.471 | 4.442 | 4.459 | 341,732 | -0.02(-0.48%) |
Dec 20, 2012 | 4.471 | 4.488 | 4.459 | 4.480 | 768,869 | -0.01(-0.12%) |
Dec 19, 2012 | 4.494 | 4.515 | 4.477 | 4.485 | 377,107 | -0.01(-0.19%) |
Dec 18, 2012 | 4.468 | 4.498 | 4.464 | 4.494 | 456,135 | +0.03(+0.57%) |
Dec 17, 2012 | 4.468 | 4.473 | 4.418 | 4.468 | 690,672 | -0.00(-0.09%) |
Dec 14, 2012 | 4.426 | 4.473 | 4.422 | 4.473 | 440,545 | +0.03(+0.67%) |
Dec 13, 2012 | 4.430 | 4.451 | 4.426 | 4.443 | 592,915 | +0.01(+0.19%) |
Dec 12, 2012 | 4.413 | 4.467 | 4.413 | 4.434 | 503,588 | +0.02(+0.48%) |
Dec 11, 2012 | 4.396 | 4.434 | 4.388 | 4.413 | 675,647 | +0.03(+0.68%) |
Dec 10, 2012 | 4.401 | 4.405 | 4.379 | 4.384 | 431,585 | -0.03(-0.58%) |
Dec 07, 2012 | 4.434 | 4.443 | 4.401 | 4.409 | 576,233 | -0.02(-0.48%) |
Dec 06, 2012 | 4.430 | 4.443 | 4.401 | 4.430 | 579,310 | -0.02(-0.48%) |
Dec 05, 2012 | 4.473 | 4.481 | 4.443 | 4.451 | 494,118 | -0.02(-0.47%) |
Dec 04, 2012 | 4.464 | 4.490 | 4.447 | 4.473 | 341,632 | -0.03(-0.56%) |
Nov 30, 2012 | 4.494 | 4.506 | 4.477 | 4.498 | 492,823 | +0.00(+0.00%) |
Nov 29, 2012 | 4.528 | 4.549 | 4.498 | 4.498 | 649,357 | -0.02(-0.37%) |
Nov 28, 2012 | 4.498 | 4.523 | 4.477 | 4.515 | 376,629 | +0.00(+0.09%) |
Nov 27, 2012 | 4.490 | 4.511 | 4.485 | 4.511 | 411,060 | +0.03(+0.57%) |
Nov 26, 2012 | 4.485 | 4.498 | 4.468 | 4.485 | 332,731 | -0.01(-0.19%) |
Nov 23, 2012 | 4.451 | 4.494 | 4.451 | 4.494 | 161,575 | +0.05(+1.14%) |
Nov 21, 2012 | 4.464 | 4.473 | 4.439 | 4.443 | 554,238 | -0.00(-0.10%) |
Nov 20, 2012 | 4.426 | 4.456 | 4.416 | 4.447 | 314,414 | +0.03(+0.74%) |
Nov 19, 2012 | 4.372 | 4.414 | 4.368 | 4.414 | 325,778 | +0.10(+2.43%) |
Nov 16, 2012 | 4.221 | 4.318 | 4.217 | 4.309 | 494,642 | +0.08(+1.99%) |
Nov 15, 2012 | 4.326 | 4.326 | 4.188 | 4.226 | 1,328,326 | -0.09(-2.14%) |
Nov 14, 2012 | 4.448 | 4.448 | 4.318 | 4.318 | 684,462 | -0.12(-2.74%) |
Nov 13, 2012 | 4.440 | 4.482 | 4.439 | 4.440 | 543,961 | -0.03(-0.56%) |
Nov 12, 2012 | 4.444 | 4.477 | 4.427 | 4.465 | 576,514 | +0.02(+0.47%) |
Nov 09, 2012 | 4.448 | 4.473 | 4.431 | 4.444 | 371,302 | -0.01(-0.19%) |
Nov 08, 2012 | 4.494 | 4.519 | 4.448 | 4.452 | 327,367 | -0.05(-1.12%) |
Nov 07, 2012 | 4.553 | 4.553 | 4.482 | 4.503 | 603,796 | -0.08(-1.74%) |
Nov 06, 2012 | 4.561 | 4.591 | 4.561 | 4.582 | 300,143 | +0.03(+0.55%) |
Nov 05, 2012 | 4.549 | 4.565 | 4.519 | 4.557 | 399,342 | -0.00(-0.09%) |
Nov 02, 2012 | 4.612 | 4.612 | 4.549 | 4.561 | 334,250 | -0.02(-0.46%) |
Nov 01, 2012 | 4.582 | 4.616 | 4.574 | 4.582 | 517,632 | +0.01(+0.28%) |
Oct 31, 2012 | 4.570 | 4.586 | 4.557 | 4.570 | 861,565 | +0.03(+0.65%) |
Oct 26, 2012 | 4.528 | 4.540 | 4.540 | 4.540 | 1,037,129 | +0.01(+0.19%) |
Oct 25, 2012 | 4.532 | 4.553 | 4.507 | 4.532 | 260,709 | +0.02(+0.37%) |
Oct 24, 2012 | 4.528 | 4.540 | 4.511 | 4.515 | 184,312 | -0.00(-0.09%) |
Oct 23, 2012 | 4.549 | 4.549 | 4.503 | 4.519 | 542,243 | -0.07(-1.49%) |
Oct 19, 2012 | 4.646 | 4.654 | 4.567 | 4.588 | 414,340 | -0.07(-1.52%) |
Oct 18, 2012 | 4.667 | 4.683 | 4.650 | 4.658 | 286,162 | -0.02(-0.53%) |
Oct 17, 2012 | 4.679 | 4.692 | 4.671 | 4.683 | 479,103 | +0.01(+0.27%) |
Oct 16, 2012 | 4.637 | 4.671 | 4.637 | 4.671 | 537,834 | +0.04(+0.90%) |
Oct 15, 2012 | 4.604 | 4.629 | 4.600 | 4.629 | 426,387 | +0.03(+0.63%) |
Oct 12, 2012 | 4.629 | 4.632 | 4.596 | 4.600 | 361,499 | -0.02(-0.54%) |
Oct 11, 2012 | 4.633 | 4.642 | 4.621 | 4.625 | 506,286 | +0.00(+0.09%) |
Oct 10, 2012 | 4.650 | 4.650 | 4.612 | 4.621 | 331,803 | -0.02(-0.45%) |
Oct 09, 2012 | 4.658 | 4.671 | 4.625 | 4.642 | 382,552 | -0.03(-0.58%) |
Oct 08, 2012 | 4.662 | 4.679 | 4.646 | 4.668 | 344,004 | -0.00(-0.05%) |
Oct 05, 2012 | 4.679 | 4.700 | 4.667 | 4.671 | 555,360 | -0.00(-0.09%) |
Oct 04, 2012 | 4.658 | 4.679 | 4.658 | 4.675 | 301,385 | +0.02(+0.45%) |
Oct 03, 2012 | 4.633 | 4.667 | 4.621 | 4.654 | 400,647 | +0.02(+0.54%) |
Oct 02, 2012 | 4.667 | 4.667 | 4.617 | 4.629 | 346,315 | -0.00(-0.09%) |
Oct 01, 2012 | 4.637 | 4.671 | 4.621 | 4.633 | 346,637 | +0.02(+0.45%) |
Sep 28, 2012 | 4.621 | 4.637 | 4.600 | 4.612 | 387,287 | -0.01(-0.27%) |
Sep 27, 2012 | 4.583 | 4.633 | 4.583 | 4.625 | 369,871 | +0.05(+1.09%) |
Sep 26, 2012 | 4.608 | 4.617 | 4.575 | 4.575 | 407,393 | -0.04(-0.81%) |
Sep 25, 2012 | 4.646 | 4.658 | 4.604 | 4.612 | 477,174 | -0.02(-0.45%) |
Sep 24, 2012 | 4.629 | 4.642 | 4.617 | 4.633 | 329,238 | -0.01(-0.18%) |
Sep 21, 2012 | 4.654 | 4.658 | 4.634 | 4.642 | 255,808 | +0.00(+0.00%) |
Sep 20, 2012 | 4.621 | 4.642 | 4.608 | 4.642 | 420,847 | +0.01(+0.27%) |
Sep 19, 2012 | 4.654 | 4.658 | 4.629 | 4.629 | 447,963 | -0.01(-0.20%) |
Sep 18, 2012 | 4.610 | 4.643 | 4.610 | 4.638 | 378,380 | +0.02(+0.45%) |
Sep 17, 2012 | 4.638 | 4.643 | 4.605 | 4.618 | 517,021 | -0.02(-0.45%) |
Sep 14, 2012 | 4.622 | 4.667 | 4.615 | 4.638 | 606,399 | +0.03(+0.72%) |
Sep 13, 2012 | 4.572 | 4.610 | 4.564 | 4.605 | 635,655 | +0.04(+0.91%) |
Sep 12, 2012 | 4.568 | 4.572 | 4.543 | 4.564 | 489,521 | +0.00(+0.00%) |
Sep 11, 2012 | 4.527 | 4.564 | 4.527 | 4.564 | 299,488 | +0.03(+0.73%) |
Sep 10, 2012 | 4.535 | 4.548 | 4.523 | 4.531 | 303,039 | -0.01(-0.27%) |
Sep 07, 2012 | 4.548 | 4.552 | 4.539 | 4.543 | 286,254 | -0.00(-0.09%) |
Sep 06, 2012 | 4.523 | 4.548 | 4.523 | 4.548 | 409,619 | +0.04(+0.82%) |
Sep 05, 2012 | 4.502 | 4.523 | 4.502 | 4.510 | 322,602 | -0.01(-0.18%) |
Sep 04, 2012 | 4.502 | 4.539 | 4.486 | 4.519 | 605,518 | +0.00(+0.00%) |
Aug 31, 2012 | 4.477 | 4.519 | 4.453 | 4.519 | 560,506 | +0.06(+1.30%) |
Aug 30, 2012 | 4.461 | 4.477 | 4.436 | 4.461 | 515,888 | -0.01(-0.18%) |
Aug 29, 2012 | 4.461 | 4.477 | 4.457 | 4.469 | 353,559 | +0.01(+0.19%) |
Aug 27, 2012 | 4.461 | 4.473 | 4.453 | 4.461 | 478,827 | +0.01(+0.19%) |
Aug 24, 2012 | 4.436 | 4.469 | 4.432 | 4.453 | 368,759 | +0.02(+0.37%) |
Aug 23, 2012 | 4.453 | 4.457 | 4.424 | 4.436 | 462,093 | -0.02(-0.56%) |
Aug 22, 2012 | 4.461 | 4.469 | 4.436 | 4.461 | 339,660 | -0.00(-0.02%) |
Aug 21, 2012 | 4.470 | 4.491 | 4.454 | 4.462 | 649,097 | +0.00(+0.00%) |
Aug 20, 2012 | 4.446 | 4.470 | 4.441 | 4.462 | 381,894 | +0.01(+0.18%) |
Aug 17, 2012 | 4.450 | 4.454 | 4.429 | 4.454 | 514,744 | +0.00(+0.00%) |
Aug 16, 2012 | 4.437 | 4.462 | 4.425 | 4.454 | 321,395 | +0.02(+0.46%) |
Aug 15, 2012 | 4.446 | 4.458 | 4.433 | 4.433 | 464,747 | -0.01(-0.28%) |
Aug 14, 2012 | 4.446 | 4.462 | 4.425 | 4.446 | 445,476 | +0.01(+0.18%) |
Aug 13, 2012 | 4.441 | 4.441 | 4.413 | 4.437 | 338,936 | -0.00(-0.09%) |
Aug 10, 2012 | 4.396 | 4.446 | 4.396 | 4.441 | 288,641 | +0.03(+0.65%) |
Aug 09, 2012 | 4.388 | 4.421 | 4.388 | 4.413 | 469,660 | +0.02(+0.56%) |
Aug 08, 2012 | 4.364 | 4.394 | 4.364 | 4.388 | 213,630 | +0.01(+0.28%) |
Aug 07, 2012 | 4.376 | 4.400 | 4.368 | 4.376 | 280,956 | +0.02(+0.38%) |
Aug 06, 2012 | 4.368 | 4.380 | 4.356 | 4.359 | 242,728 | +0.01(+0.19%) |
Aug 03, 2012 | 4.339 | 4.372 | 4.335 | 4.351 | 350,170 | +0.05(+1.24%) |
Aug 02, 2012 | 4.302 | 4.329 | 4.282 | 4.298 | 317,544 | -0.03(-0.76%) |
Aug 01, 2012 | 4.351 | 4.351 | 4.323 | 4.331 | 283,770 | -0.01(-0.19%) |
Jul 31, 2012 | 4.343 | 4.351 | 4.331 | 4.339 | 332,637 | +0.00(+0.00%) |
Jul 30, 2012 | 4.339 | 4.359 | 4.327 | 4.339 | 249,937 | +0.00(+0.00%) |
Jul 27, 2012 | 4.282 | 4.347 | 4.282 | 4.339 | 366,962 | +0.07(+1.53%) |
Jul 26, 2012 | 4.282 | 4.286 | 4.265 | 4.273 | 331,367 | +0.05(+1.07%) |
Jul 25, 2012 | 4.249 | 4.261 | 4.228 | 4.228 | 503,634 | -0.01(-0.29%) |
Jul 24, 2012 | 4.278 | 4.286 | 4.216 | 4.241 | 396,784 | -0.04(-0.86%) |
Jul 23, 2012 | 4.269 | 4.294 | 4.245 | 4.278 | 407,350 | -0.05(-1.14%) |
Jul 20, 2012 | 4.314 | 4.335 | 4.310 | 4.327 | 283,509 | -0.01(-0.12%) |
Jul 19, 2012 | 4.320 | 4.332 | 4.312 | 4.332 | 333,059 | +0.02(+0.38%) |
Jul 18, 2012 | 4.283 | 4.324 | 4.283 | 4.316 | 398,478 | +0.02(+0.38%) |
Jul 17, 2012 | 4.291 | 4.307 | 4.267 | 4.299 | 364,878 | +0.02(+0.38%) |
Jul 16, 2012 | 4.279 | 4.295 | 4.275 | 4.283 | 297,913 | -0.02(-0.38%) |
Jul 13, 2012 | 4.238 | 4.303 | 4.238 | 4.299 | 334,442 | +0.07(+1.54%) |
Jul 12, 2012 | 4.238 | 4.259 | 4.198 | 4.234 | 590,546 | -0.03(-0.76%) |
Jul 11, 2012 | 4.255 | 4.271 | 4.246 | 4.267 | 235,151 | +0.00(+0.10%) |
Jul 10, 2012 | 4.287 | 4.299 | 4.244 | 4.263 | 415,392 | -0.01(-0.29%) |
Jul 09, 2012 | 4.271 | 4.279 | 4.251 | 4.275 | 367,698 | -0.02(-0.38%) |
Jul 06, 2012 | 4.251 | 4.291 | 4.251 | 4.291 | 257,887 | +0.01(+0.19%) |
Jul 05, 2012 | 4.287 | 4.304 | 4.283 | 4.283 | 199,474 | -0.02(-0.47%) |
Jul 03, 2012 | 4.283 | 4.316 | 4.283 | 4.303 | 220,635 | +0.02(+0.47%) |