Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.350 | 4.460 | 4.201 | 4.360 | 56,037 | +0.01(+0.23%) |
Jan 30, 2013 | 4.340 | 4.400 | 4.310 | 4.350 | 101,862 | +0.02(+0.46%) |
Jan 29, 2013 | 4.330 | 4.340 | 4.285 | 4.330 | 114,128 | +0.00(+0.00%) |
Jan 28, 2013 | 4.290 | 4.340 | 4.280 | 4.330 | 131,393 | +0.02(+0.46%) |
Jan 25, 2013 | 4.250 | 4.310 | 4.190 | 4.310 | 127,641 | +0.06(+1.41%) |
Jan 24, 2013 | 4.200 | 4.250 | 4.140 | 4.250 | 197,099 | +0.06(+1.43%) |
Jan 23, 2013 | 4.260 | 4.280 | 4.160 | 4.190 | 197,357 | -0.07(-1.64%) |
Jan 22, 2013 | 4.300 | 4.390 | 4.230 | 4.260 | 92,247 | +0.04(+0.95%) |
Jan 18, 2013 | 4.350 | 4.380 | 4.130 | 4.220 | 200,221 | -0.14(-3.21%) |
Jan 17, 2013 | 4.520 | 4.610 | 4.340 | 4.360 | 103,615 | -0.14(-3.11%) |
Jan 16, 2013 | 4.560 | 4.560 | 4.480 | 4.500 | 32,508 | -0.07(-1.53%) |
Jan 15, 2013 | 4.500 | 4.590 | 4.483 | 4.570 | 51,079 | +0.04(+0.88%) |
Jan 14, 2013 | 4.720 | 4.720 | 4.450 | 4.530 | 113,603 | -0.23(-4.83%) |
Jan 11, 2013 | 4.830 | 4.840 | 4.660 | 4.760 | 182,249 | -0.06(-1.24%) |
Jan 10, 2013 | 4.860 | 4.900 | 4.780 | 4.820 | 205,208 | -0.03(-0.62%) |
Jan 09, 2013 | 4.810 | 4.936 | 4.760 | 4.850 | 262,535 | +0.09(+1.89%) |
Jan 08, 2013 | 4.670 | 4.770 | 4.580 | 4.760 | 133,291 | +0.10(+2.15%) |
Jan 07, 2013 | 4.600 | 4.700 | 4.490 | 4.660 | 186,843 | +0.03(+0.65%) |
Jan 04, 2013 | 4.560 | 4.700 | 4.514 | 4.630 | 197,607 | +0.12(+2.66%) |
Jan 03, 2013 | 4.500 | 4.530 | 4.440 | 4.510 | 168,198 | +0.00(+0.00%) |
Jan 02, 2013 | 4.360 | 4.560 | 4.330 | 4.510 | 381,600 | +0.18(+4.16%) |
Dec 31, 2012 | 4.130 | 4.340 | 4.070 | 4.330 | 215,899 | +0.19(+4.59%) |
Dec 28, 2012 | 4.000 | 4.170 | 3.961 | 4.140 | 297,403 | +0.09(+2.22%) |
Dec 27, 2012 | 3.990 | 4.100 | 3.985 | 4.050 | 172,481 | +0.07(+1.73%) |
Dec 26, 2012 | 4.090 | 4.110 | 3.950 | 3.981 | 181,773 | -0.09(-2.18%) |
Dec 24, 2012 | 4.140 | 4.150 | 4.020 | 4.070 | 103,354 | +0.02(+0.49%) |
Dec 21, 2012 | 4.060 | 4.120 | 3.920 | 4.050 | 731,034 | -0.05(-1.22%) |
Dec 20, 2012 | 4.120 | 4.210 | 4.046 | 4.100 | 321,657 | -0.03(-0.73%) |
Dec 19, 2012 | 4.210 | 4.250 | 4.120 | 4.130 | 197,649 | -0.09(-2.13%) |
Dec 18, 2012 | 4.250 | 4.270 | 4.182 | 4.220 | 108,647 | -0.04(-0.94%) |
Dec 17, 2012 | 4.330 | 4.330 | 4.240 | 4.260 | 109,679 | -0.03(-0.70%) |
Dec 14, 2012 | 4.390 | 4.430 | 4.250 | 4.290 | 113,417 | -0.11(-2.50%) |
Dec 13, 2012 | 4.440 | 4.480 | 4.289 | 4.400 | 152,835 | -0.04(-0.90%) |
Dec 12, 2012 | 4.470 | 4.500 | 4.400 | 4.440 | 106,755 | +0.00(+0.00%) |
Dec 11, 2012 | 4.480 | 4.530 | 4.400 | 4.440 | 188,606 | +0.00(+0.00%) |
Dec 10, 2012 | 4.290 | 4.650 | 4.290 | 4.440 | 259,336 | +0.15(+3.50%) |
Dec 07, 2012 | 4.310 | 4.310 | 4.200 | 4.290 | 171,566 | +0.01(+0.22%) |
Dec 06, 2012 | 4.210 | 4.370 | 4.210 | 4.280 | 153,013 | +0.08(+1.91%) |
Dec 05, 2012 | 4.330 | 4.340 | 4.180 | 4.200 | 206,140 | -0.08(-1.87%) |
Dec 04, 2012 | 4.290 | 4.410 | 4.250 | 4.280 | 127,948 | +0.03(+0.71%) |
Nov 30, 2012 | 4.280 | 4.319 | 4.130 | 4.250 | 327,557 | +0.00(+0.00%) |
Nov 29, 2012 | 4.110 | 4.360 | 4.110 | 4.250 | 309,500 | +0.18(+4.42%) |
Nov 28, 2012 | 4.160 | 4.400 | 3.870 | 4.070 | 766,742 | -0.16(-3.78%) |
Nov 27, 2012 | 4.400 | 4.400 | 4.210 | 4.230 | 134,524 | -0.18(-4.08%) |
Nov 26, 2012 | 4.720 | 4.720 | 4.350 | 4.410 | 220,546 | -0.36(-7.55%) |
Nov 23, 2012 | 4.850 | 4.925 | 4.660 | 4.770 | 80,804 | -0.03(-0.63%) |
Nov 21, 2012 | 4.640 | 4.845 | 4.610 | 4.800 | 127,887 | +0.19(+4.12%) |
Nov 20, 2012 | 4.450 | 4.630 | 4.430 | 4.610 | 119,575 | +0.19(+4.30%) |
Nov 19, 2012 | 4.340 | 4.500 | 4.290 | 4.420 | 168,981 | +0.16(+3.76%) |
Nov 16, 2012 | 4.150 | 4.300 | 4.100 | 4.260 | 219,963 | +0.10(+2.40%) |
Nov 15, 2012 | 4.160 | 4.300 | 4.100 | 4.160 | 154,119 | +0.01(+0.24%) |
Nov 14, 2012 | 4.360 | 4.360 | 4.100 | 4.150 | 306,941 | -0.19(-4.38%) |
Nov 13, 2012 | 4.310 | 4.430 | 4.270 | 4.340 | 126,742 | +0.01(+0.23%) |
Nov 12, 2012 | 4.460 | 4.480 | 4.260 | 4.330 | 245,698 | -0.12(-2.70%) |
Nov 09, 2012 | 4.370 | 4.480 | 4.300 | 4.450 | 274,933 | +0.07(+1.60%) |
Nov 08, 2012 | 4.510 | 4.580 | 4.310 | 4.380 | 144,368 | -0.12(-2.67%) |
Nov 07, 2012 | 4.580 | 4.740 | 4.480 | 4.500 | 199,708 | -0.23(-4.86%) |
Nov 06, 2012 | 4.660 | 4.810 | 4.520 | 4.730 | 190,100 | +0.12(+2.60%) |
Nov 05, 2012 | 4.780 | 4.880 | 4.350 | 4.610 | 590,631 | -0.23(-4.75%) |
Nov 02, 2012 | 5.090 | 5.110 | 4.840 | 4.840 | 148,444 | -0.22(-4.35%) |
Nov 01, 2012 | 5.120 | 5.280 | 5.000 | 5.060 | 170,234 | -0.04(-0.79%) |
Oct 31, 2012 | 5.030 | 5.120 | 5.000 | 5.100 | 196,975 | +0.03(+0.60%) |
Oct 26, 2012 | 5.050 | 5.070 | 5.070 | 5.070 | 315,100 | -0.04(-0.78%) |
Oct 25, 2012 | 5.090 | 5.130 | 5.030 | 5.110 | 319,005 | +0.06(+1.19%) |
Oct 24, 2012 | 5.000 | 5.060 | 4.910 | 5.050 | 283,161 | +0.09(+1.81%) |
Oct 23, 2012 | 5.010 | 5.050 | 4.780 | 4.960 | 584,484 | -0.68(-12.06%) |
Oct 19, 2012 | 5.800 | 5.980 | 5.610 | 5.640 | 279,096 | -0.26(-4.41%) |
Oct 18, 2012 | 6.290 | 6.320 | 5.790 | 5.900 | 632,314 | -0.42(-6.65%) |
Oct 17, 2012 | 6.470 | 6.500 | 6.280 | 6.320 | 351,304 | -0.23(-3.51%) |
Oct 16, 2012 | 6.500 | 6.600 | 6.440 | 6.550 | 211,125 | +0.06(+0.92%) |
Oct 15, 2012 | 6.450 | 6.530 | 6.410 | 6.490 | 255,921 | -0.01(-0.15%) |
Oct 12, 2012 | 6.650 | 6.650 | 6.460 | 6.500 | 185,963 | -0.15(-2.26%) |
Oct 11, 2012 | 6.520 | 6.700 | 6.520 | 6.650 | 172,996 | +0.18(+2.78%) |
Oct 10, 2012 | 6.480 | 6.580 | 6.250 | 6.470 | 279,859 | +0.02(+0.31%) |
Oct 09, 2012 | 6.720 | 6.720 | 6.150 | 6.450 | 552,305 | -0.29(-4.30%) |
Oct 08, 2012 | 6.730 | 6.850 | 6.650 | 6.740 | 310,006 | +0.00(+0.00%) |
Oct 05, 2012 | 6.800 | 6.890 | 6.650 | 6.740 | 211,341 | -0.04(-0.59%) |
Oct 04, 2012 | 6.740 | 6.840 | 6.650 | 6.780 | 228,876 | +0.06(+0.89%) |
Oct 03, 2012 | 6.630 | 6.750 | 6.500 | 6.720 | 207,114 | +0.13(+1.97%) |
Oct 02, 2012 | 6.620 | 6.800 | 6.520 | 6.590 | 415,600 | +0.04(+0.61%) |
Oct 01, 2012 | 6.400 | 6.630 | 6.300 | 6.550 | 468,492 | +0.23(+3.64%) |
Sep 28, 2012 | 6.200 | 6.400 | 6.120 | 6.320 | 340,542 | +0.06(+0.96%) |
Sep 27, 2012 | 6.140 | 6.390 | 6.100 | 6.260 | 582,586 | +0.12(+1.95%) |
Sep 26, 2012 | 6.230 | 6.250 | 6.040 | 6.140 | 473,828 | -0.04(-0.65%) |
Sep 25, 2012 | 6.370 | 6.370 | 6.130 | 6.180 | 415,367 | -0.12(-1.90%) |
Sep 24, 2012 | 6.290 | 6.480 | 6.150 | 6.300 | 354,555 | +0.03(+0.48%) |
Sep 21, 2012 | 6.300 | 6.420 | 6.160 | 6.270 | 486,079 | +0.05(+0.80%) |
Sep 20, 2012 | 5.870 | 6.360 | 5.800 | 6.220 | 866,826 | +0.30(+5.07%) |
Sep 19, 2012 | 5.990 | 6.090 | 5.900 | 5.920 | 449,757 | -0.08(-1.33%) |
Sep 18, 2012 | 5.850 | 6.000 | 5.850 | 6.000 | 288,104 | +0.02(+0.33%) |
Sep 17, 2012 | 5.870 | 5.990 | 5.790 | 5.980 | 362,611 | +0.12(+2.05%) |
Sep 14, 2012 | 5.850 | 5.940 | 5.751 | 5.860 | 452,752 | +0.12(+2.09%) |
Sep 13, 2012 | 5.440 | 6.000 | 5.440 | 5.740 | 1,512,700 | +0.32(+5.90%) |
Sep 12, 2012 | 5.570 | 5.575 | 5.230 | 5.420 | 354,079 | -0.11(-1.99%) |
Sep 11, 2012 | 5.630 | 5.870 | 5.480 | 5.530 | 419,428 | -0.13(-2.30%) |
Sep 10, 2012 | 5.640 | 5.700 | 5.380 | 5.660 | 430,959 | +0.05(+0.89%) |
Sep 07, 2012 | 5.610 | 5.673 | 5.300 | 5.610 | 456,382 | +0.00(+0.00%) |
Sep 06, 2012 | 5.040 | 5.660 | 5.040 | 5.610 | 1,374,362 | +0.59(+11.75%) |
Sep 05, 2012 | 4.950 | 5.050 | 4.910 | 5.020 | 159,169 | +0.09(+1.83%) |
Sep 04, 2012 | 4.930 | 5.190 | 4.860 | 4.930 | 632,814 | +0.00(+0.00%) |
Aug 31, 2012 | 4.880 | 4.950 | 4.810 | 4.930 | 103,528 | +0.07(+1.44%) |
Aug 30, 2012 | 4.990 | 4.990 | 4.790 | 4.860 | 64,472 | -0.11(-2.21%) |
Aug 29, 2012 | 4.990 | 4.990 | 4.860 | 4.970 | 134,923 | +0.07(+1.43%) |
Aug 27, 2012 | 4.850 | 4.940 | 4.800 | 4.900 | 113,369 | +0.08(+1.66%) |
Aug 24, 2012 | 4.690 | 4.860 | 4.660 | 4.820 | 91,158 | +0.10(+2.12%) |
Aug 23, 2012 | 4.730 | 4.740 | 4.600 | 4.720 | 78,831 | +0.02(+0.43%) |
Aug 22, 2012 | 4.700 | 4.760 | 4.620 | 4.700 | 51,657 | +0.00(+0.00%) |
Aug 21, 2012 | 4.900 | 4.900 | 4.650 | 4.700 | 149,960 | -0.15(-3.09%) |
Aug 20, 2012 | 4.930 | 4.960 | 4.800 | 4.850 | 191,127 | -0.08(-1.62%) |
Aug 17, 2012 | 4.790 | 4.950 | 4.710 | 4.930 | 184,805 | +0.12(+2.49%) |
Aug 16, 2012 | 4.650 | 4.830 | 4.640 | 4.810 | 180,067 | +0.17(+3.66%) |
Aug 15, 2012 | 4.400 | 4.650 | 4.390 | 4.640 | 180,584 | +0.21(+4.74%) |
Aug 14, 2012 | 4.380 | 4.440 | 4.330 | 4.430 | 83,555 | +0.05(+1.14%) |
Aug 13, 2012 | 4.340 | 4.470 | 4.310 | 4.380 | 172,684 | +0.04(+0.92%) |
Aug 10, 2012 | 4.700 | 4.700 | 4.260 | 4.340 | 317,848 | -0.34(-7.26%) |
Aug 09, 2012 | 4.550 | 4.710 | 4.480 | 4.680 | 192,178 | +0.12(+2.63%) |
Aug 08, 2012 | 4.700 | 4.730 | 4.550 | 4.560 | 86,114 | -0.18(-3.80%) |
Aug 07, 2012 | 4.760 | 4.768 | 4.500 | 4.740 | 80,989 | +0.00(+0.00%) |
Aug 06, 2012 | 4.750 | 4.790 | 4.650 | 4.740 | 194,909 | -0.03(-0.63%) |
Aug 03, 2012 | 4.690 | 4.810 | 4.500 | 4.770 | 122,616 | +0.03(+0.63%) |
Aug 02, 2012 | 4.740 | 4.770 | 4.650 | 4.740 | 100,422 | +0.01(+0.21%) |
Aug 01, 2012 | 4.770 | 4.820 | 4.730 | 4.730 | 124,218 | -0.01(-0.21%) |
Jul 31, 2012 | 4.700 | 4.880 | 4.650 | 4.740 | 181,873 | +0.04(+0.85%) |
Jul 30, 2012 | 4.850 | 4.850 | 4.680 | 4.700 | 95,274 | -0.10(-2.08%) |
Jul 27, 2012 | 4.550 | 4.820 | 4.540 | 4.800 | 166,407 | +0.25(+5.49%) |
Jul 26, 2012 | 4.510 | 4.580 | 4.460 | 4.550 | 119,365 | +0.05(+1.11%) |
Jul 25, 2012 | 4.480 | 4.540 | 4.450 | 4.500 | 91,951 | +0.00(+0.00%) |
Jul 24, 2012 | 4.570 | 4.570 | 4.460 | 4.500 | 105,090 | -0.09(-1.96%) |
Jul 23, 2012 | 4.570 | 4.640 | 4.540 | 4.590 | 71,646 | -0.08(-1.71%) |
Jul 20, 2012 | 4.800 | 4.830 | 4.440 | 4.670 | 164,221 | -0.12(-2.51%) |
Jul 19, 2012 | 4.980 | 4.980 | 4.790 | 4.790 | 59,636 | -0.17(-3.43%) |
Jul 18, 2012 | 4.890 | 4.970 | 4.800 | 4.960 | 54,727 | +0.07(+1.43%) |
Jul 17, 2012 | 4.820 | 4.900 | 4.750 | 4.890 | 74,481 | +0.08(+1.66%) |
Jul 16, 2012 | 4.880 | 4.900 | 4.760 | 4.810 | 89,220 | -0.06(-1.23%) |
Jul 13, 2012 | 5.010 | 5.030 | 4.820 | 4.870 | 175,573 | -0.12(-2.40%) |
Jul 12, 2012 | 5.180 | 5.180 | 4.708 | 4.990 | 285,212 | -0.19(-3.67%) |
Jul 11, 2012 | 5.130 | 5.190 | 5.100 | 5.180 | 224,820 | +0.05(+0.97%) |
Jul 10, 2012 | 5.140 | 5.180 | 5.050 | 5.130 | 251,419 | +0.05(+0.98%) |
Jul 09, 2012 | 5.070 | 5.180 | 4.885 | 5.080 | 289,541 | +0.08(+1.60%) |
Jul 06, 2012 | 4.950 | 5.060 | 4.900 | 5.000 | 807,354 | +0.05(+1.01%) |
Jul 05, 2012 | 4.700 | 5.000 | 4.660 | 4.950 | 484,276 | +0.28(+6.00%) |
Jul 03, 2012 | 4.550 | 4.740 | 4.540 | 4.670 | 327,085 | +0.17(+3.78%) |
Jul 02, 2012 | 4.470 | 4.500 | 4.410 | 4.500 | 103,401 | +0.02(+0.45%) |
Jun 29, 2012 | 4.490 | 4.490 | 4.267 | 4.480 | 316,609 | +0.05(+1.13%) |
Jun 28, 2012 | 4.500 | 4.500 | 4.250 | 4.430 | 579,702 | +0.13(+3.02%) |
Jun 27, 2012 | 4.150 | 4.400 | 4.140 | 4.300 | 432,260 | +0.19(+4.62%) |
Jun 26, 2012 | 4.170 | 4.200 | 4.030 | 4.110 | 172,389 | -0.07(-1.67%) |
Jun 25, 2012 | 4.040 | 4.271 | 3.940 | 4.180 | 286,330 | +0.14(+3.47%) |
Jun 22, 2012 | 3.920 | 4.060 | 3.900 | 4.040 | 3,093,556 | +0.11(+2.80%) |
Jun 21, 2012 | 3.910 | 4.040 | 3.690 | 3.930 | 172,472 | +0.05(+1.29%) |
Jun 20, 2012 | 3.780 | 3.930 | 3.730 | 3.880 | 145,057 | +0.12(+3.19%) |
Jun 19, 2012 | 3.680 | 3.890 | 3.680 | 3.760 | 130,098 | +0.10(+2.73%) |
Jun 18, 2012 | 3.420 | 3.760 | 3.320 | 3.660 | 239,393 | +0.23(+6.71%) |
Jun 15, 2012 | 3.400 | 3.540 | 3.390 | 3.430 | 109,873 | +0.04(+1.18%) |
Jun 14, 2012 | 3.190 | 3.440 | 3.160 | 3.390 | 134,914 | +0.16(+4.95%) |
Jun 13, 2012 | 3.260 | 3.280 | 3.150 | 3.230 | 81,827 | -0.03(-0.92%) |
Jun 12, 2012 | 3.260 | 3.380 | 3.190 | 3.260 | 183,126 | -0.02(-0.61%) |
Jun 11, 2012 | 3.350 | 3.450 | 3.260 | 3.280 | 141,557 | -0.12(-3.53%) |
Jun 08, 2012 | 3.290 | 3.430 | 3.250 | 3.400 | 74,366 | +0.12(+3.66%) |
Jun 07, 2012 | 3.300 | 3.320 | 3.240 | 3.280 | 55,759 | -0.02(-0.61%) |
Jun 06, 2012 | 3.350 | 3.390 | 3.260 | 3.300 | 104,016 | -0.03(-0.90%) |
Jun 05, 2012 | 3.150 | 3.380 | 3.120 | 3.330 | 182,705 | +0.16(+5.05%) |
Jun 04, 2012 | 3.330 | 3.330 | 3.120 | 3.170 | 240,397 | -0.21(-6.21%) |
Jun 01, 2012 | 3.450 | 3.450 | 3.310 | 3.380 | 155,642 | -0.12(-3.43%) |
May 31, 2012 | 3.570 | 3.600 | 3.440 | 3.500 | 163,507 | -0.09(-2.51%) |
May 30, 2012 | 3.780 | 3.850 | 3.414 | 3.590 | 388,870 | -0.24(-6.27%) |
May 29, 2012 | 4.010 | 4.080 | 3.790 | 3.830 | 230,667 | -0.11(-2.79%) |
May 25, 2012 | 4.080 | 4.180 | 3.900 | 3.940 | 223,508 | -0.14(-3.43%) |
May 24, 2012 | 4.170 | 4.210 | 4.020 | 4.080 | 74,962 | -0.06(-1.45%) |
May 23, 2012 | 4.170 | 4.280 | 4.100 | 4.140 | 197,627 | -0.09(-2.13%) |
May 22, 2012 | 4.200 | 4.270 | 4.140 | 4.230 | 121,616 | +0.03(+0.71%) |
May 21, 2012 | 4.080 | 4.210 | 4.040 | 4.200 | 179,856 | +0.19(+4.74%) |
May 18, 2012 | 4.060 | 4.130 | 3.570 | 4.010 | 502,354 | -0.07(-1.72%) |
May 17, 2012 | 4.020 | 4.100 | 3.870 | 4.080 | 180,668 | +0.03(+0.74%) |
May 16, 2012 | 4.490 | 4.490 | 3.740 | 4.050 | 503,240 | -0.44(-9.80%) |
May 15, 2012 | 4.500 | 4.510 | 4.370 | 4.490 | 256,778 | +0.03(+0.67%) |
May 14, 2012 | 4.130 | 4.540 | 4.060 | 4.460 | 604,691 | +0.34(+8.25%) |
May 11, 2012 | 4.100 | 4.120 | 4.020 | 4.120 | 277,871 | +0.03(+0.73%) |
May 10, 2012 | 4.050 | 4.120 | 4.000 | 4.090 | 184,306 | +0.07(+1.74%) |
May 09, 2012 | 3.980 | 4.170 | 3.922 | 4.020 | 384,497 | +0.00(+0.00%) |
May 08, 2012 | 3.780 | 4.070 | 3.760 | 4.020 | 542,882 | +0.17(+4.42%) |
May 07, 2012 | 3.740 | 3.850 | 3.700 | 3.850 | 169,026 | +0.05(+1.32%) |
May 04, 2012 | 3.820 | 3.820 | 3.660 | 3.800 | 263,089 | -0.05(-1.30%) |
May 03, 2012 | 3.800 | 3.860 | 3.730 | 3.850 | 184,704 | +0.05(+1.32%) |
May 02, 2012 | 3.680 | 3.800 | 3.640 | 3.800 | 114,114 | +0.06(+1.60%) |
May 01, 2012 | 3.800 | 3.890 | 3.650 | 3.740 | 167,230 | -0.06(-1.58%) |
Apr 30, 2012 | 3.780 | 3.900 | 3.740 | 3.800 | 263,808 | +0.00(+0.00%) |
Apr 27, 2012 | 3.710 | 3.910 | 3.690 | 3.800 | 356,919 | +0.12(+3.26%) |
Apr 26, 2012 | 3.730 | 3.770 | 3.630 | 3.680 | 164,502 | -0.01(-0.27%) |
Apr 25, 2012 | 3.680 | 3.710 | 3.550 | 3.690 | 286,202 | +0.08(+2.22%) |
Apr 24, 2012 | 3.480 | 3.660 | 3.480 | 3.610 | 382,832 | +0.15(+4.34%) |
Apr 23, 2012 | 3.530 | 3.530 | 3.330 | 3.460 | 134,403 | -0.07(-1.98%) |
Apr 20, 2012 | 3.380 | 3.600 | 3.220 | 3.530 | 409,286 | +0.18(+5.37%) |
Apr 19, 2012 | 3.310 | 3.390 | 3.270 | 3.350 | 299,418 | +0.04(+1.21%) |
Apr 18, 2012 | 3.210 | 3.320 | 3.150 | 3.310 | 316,959 | +0.06(+1.85%) |
Apr 17, 2012 | 3.000 | 3.270 | 3.000 | 3.250 | 518,070 | +0.34(+11.68%) |
Apr 16, 2012 | 2.990 | 3.060 | 2.880 | 2.910 | 363,422 | -0.02(-0.68%) |
Apr 13, 2012 | 2.840 | 2.990 | 2.830 | 2.930 | 403,383 | +0.10(+3.35%) |
Apr 12, 2012 | 2.800 | 2.870 | 2.745 | 2.835 | 359,291 | +0.06(+2.35%) |
Apr 11, 2012 | 2.810 | 2.810 | 2.590 | 2.770 | 272,944 | +0.13(+4.92%) |
Apr 10, 2012 | 2.550 | 2.650 | 2.500 | 2.640 | 240,153 | +0.07(+2.72%) |
Apr 09, 2012 | 2.550 | 2.650 | 2.520 | 2.570 | 116,214 | -0.05(-1.91%) |
Apr 05, 2012 | 2.670 | 2.700 | 2.540 | 2.620 | 144,192 | -0.05(-1.87%) |
Apr 04, 2012 | 2.720 | 2.720 | 2.580 | 2.670 | 257,926 | -0.03(-1.11%) |
Apr 03, 2012 | 2.580 | 2.860 | 2.510 | 2.700 | 469,099 | +0.13(+5.06%) |
Apr 02, 2012 | 2.400 | 2.610 | 2.390 | 2.570 | 378,510 | +0.15(+6.20%) |
Mar 30, 2012 | 2.340 | 2.450 | 2.340 | 2.420 | 125,837 | +0.09(+3.86%) |
Mar 29, 2012 | 2.270 | 2.360 | 2.260 | 2.330 | 144,562 | +0.01(+0.43%) |
Mar 28, 2012 | 2.330 | 2.340 | 2.290 | 2.320 | 90,623 | -0.01(-0.43%) |
Mar 27, 2012 | 2.230 | 2.340 | 2.180 | 2.330 | 256,255 | +0.08(+3.56%) |
Mar 26, 2012 | 2.200 | 2.250 | 2.090 | 2.250 | 299,364 | +0.05(+2.27%) |
Mar 23, 2012 | 2.110 | 2.200 | 2.040 | 2.200 | 118,162 | +0.09(+4.27%) |
Mar 22, 2012 | 2.070 | 2.130 | 2.020 | 2.110 | 133,818 | +0.01(+0.48%) |
Mar 21, 2012 | 2.120 | 2.120 | 2.075 | 2.100 | 77,329 | -0.03(-1.41%) |
Mar 20, 2012 | 2.170 | 2.200 | 2.090 | 2.130 | 207,457 | -0.04(-1.84%) |
Mar 19, 2012 | 2.170 | 2.222 | 2.160 | 2.170 | 80,617 | -0.02(-0.91%) |
Mar 16, 2012 | 2.200 | 2.220 | 2.160 | 2.190 | 88,559 | +0.00(+0.00%) |
Mar 15, 2012 | 2.250 | 2.250 | 2.170 | 2.190 | 54,712 | -0.05(-2.23%) |
Mar 14, 2012 | 2.200 | 2.240 | 2.160 | 2.240 | 39,648 | +0.05(+2.28%) |
Mar 13, 2012 | 2.220 | 2.220 | 2.151 | 2.190 | 48,103 | -0.03(-1.35%) |
Mar 12, 2012 | 2.360 | 2.365 | 2.180 | 2.220 | 173,086 | -0.15(-6.33%) |
Mar 09, 2012 | 2.360 | 2.380 | 2.300 | 2.370 | 75,714 | +0.04(+1.72%) |
Mar 08, 2012 | 2.240 | 2.330 | 2.230 | 2.330 | 63,155 | +0.14(+6.39%) |
Mar 07, 2012 | 2.350 | 2.360 | 2.111 | 2.190 | 185,901 | -0.13(-5.60%) |
Mar 06, 2012 | 2.340 | 2.350 | 2.320 | 2.320 | 57,710 | +0.01(+0.43%) |
Mar 05, 2012 | 2.320 | 2.330 | 2.300 | 2.310 | 52,547 | +0.02(+0.87%) |
Mar 02, 2012 | 2.310 | 2.361 | 2.250 | 2.290 | 131,500 | -0.02(-0.87%) |
Mar 01, 2012 | 2.240 | 2.320 | 2.163 | 2.310 | 216,684 | +0.05(+2.21%) |
Feb 29, 2012 | 2.220 | 2.260 | 2.210 | 2.260 | 63,227 | +0.06(+2.73%) |
Feb 28, 2012 | 2.440 | 2.440 | 2.200 | 2.200 | 233,640 | -0.02(-0.90%) |
Feb 27, 2012 | 2.220 | 2.250 | 2.200 | 2.220 | 68,625 | -0.03(-1.33%) |
Feb 24, 2012 | 2.310 | 2.310 | 2.250 | 2.250 | 85,082 | -0.06(-2.60%) |
Feb 23, 2012 | 2.350 | 2.380 | 2.280 | 2.310 | 133,396 | -0.03(-1.28%) |
Feb 22, 2012 | 2.350 | 2.400 | 2.340 | 2.340 | 102,960 | +0.01(+0.43%) |
Feb 21, 2012 | 2.360 | 2.380 | 2.260 | 2.330 | 170,406 | -0.01(-0.43%) |
Feb 17, 2012 | 2.360 | 2.380 | 2.230 | 2.340 | 206,785 | +0.01(+0.43%) |
Feb 16, 2012 | 2.240 | 2.550 | 2.240 | 2.330 | 1,188,146 | +0.33(+16.50%) |
Feb 15, 2012 | 2.040 | 2.050 | 1.960 | 2.000 | 158,575 | -0.04(-1.96%) |
Feb 14, 2012 | 2.100 | 2.100 | 2.030 | 2.040 | 127,780 | -0.04(-1.92%) |
Feb 13, 2012 | 2.050 | 2.080 | 2.039 | 2.080 | 97,505 | +0.03(+1.46%) |
Feb 10, 2012 | 2.110 | 2.120 | 2.020 | 2.050 | 98,747 | -0.07(-3.30%) |
Feb 09, 2012 | 2.080 | 2.120 | 2.040 | 2.120 | 60,269 | +0.01(+0.47%) |
Feb 08, 2012 | 2.120 | 2.120 | 2.070 | 2.110 | 66,272 | -0.02(-0.94%) |
Feb 07, 2012 | 2.070 | 2.130 | 2.040 | 2.130 | 247,815 | +0.07(+3.40%) |
Feb 06, 2012 | 2.090 | 2.100 | 2.030 | 2.060 | 146,772 | +0.00(+0.00%) |
Feb 03, 2012 | 2.070 | 2.100 | 2.020 | 2.060 | 152,692 | -0.02(-0.96%) |
Feb 02, 2012 | 2.030 | 2.080 | 2.030 | 2.080 | 109,634 | +0.04(+1.96%) |