Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.120 | 4.150 | 3.950 | 4.010 | 452,512 | -0.06(-1.47%) |
Feb 27, 2013 | 3.950 | 4.090 | 3.840 | 4.070 | 550,089 | -0.01(-0.25%) |
Feb 26, 2013 | 4.200 | 4.250 | 3.760 | 4.080 | 1,041,460 | -0.44(-9.73%) |
Feb 22, 2013 | 4.420 | 4.590 | 4.350 | 4.520 | 638,533 | +0.17(+3.91%) |
Feb 21, 2013 | 4.880 | 4.880 | 4.090 | 4.350 | 1,727,100 | -0.57(-11.59%) |
Feb 20, 2013 | 5.050 | 5.080 | 4.810 | 4.920 | 617,207 | -0.07(-1.40%) |
Feb 19, 2013 | 5.060 | 5.150 | 4.831 | 4.990 | 1,032,248 | -0.01(-0.20%) |
Feb 15, 2013 | 5.100 | 5.100 | 4.950 | 5.000 | 453,355 | +0.00(+0.00%) |
Feb 14, 2013 | 4.990 | 5.130 | 4.850 | 5.000 | 990,212 | +0.07(+1.42%) |
Feb 13, 2013 | 5.050 | 5.110 | 4.850 | 4.930 | 539,481 | -0.01(-0.20%) |
Feb 12, 2013 | 4.900 | 5.120 | 4.750 | 4.940 | 1,031,567 | +0.04(+0.82%) |
Feb 11, 2013 | 4.810 | 4.990 | 4.800 | 4.900 | 586,525 | +0.20(+4.26%) |
Feb 08, 2013 | 4.880 | 4.890 | 4.670 | 4.700 | 440,288 | -0.10(-2.08%) |
Feb 07, 2013 | 5.040 | 5.040 | 4.790 | 4.800 | 710,809 | -0.17(-3.42%) |
Feb 06, 2013 | 4.710 | 4.970 | 4.650 | 4.970 | 692,070 | +0.22(+4.63%) |
Feb 04, 2013 | 4.600 | 4.990 | 4.510 | 4.750 | 1,190,336 | +0.15(+3.26%) |
Feb 01, 2013 | 4.480 | 4.660 | 4.370 | 4.600 | 506,525 | +0.15(+3.37%) |
Jan 31, 2013 | 4.440 | 4.450 | 4.320 | 4.450 | 307,343 | +0.02(+0.45%) |
Jan 30, 2013 | 4.510 | 4.610 | 4.420 | 4.430 | 420,236 | -0.04(-0.89%) |
Jan 29, 2013 | 4.480 | 4.580 | 4.380 | 4.470 | 258,266 | +0.05(+1.13%) |
Jan 28, 2013 | 4.460 | 4.540 | 4.380 | 4.420 | 483,002 | -0.08(-1.78%) |
Jan 25, 2013 | 4.590 | 4.675 | 4.480 | 4.500 | 499,878 | -0.10(-2.17%) |
Jan 24, 2013 | 4.610 | 4.680 | 4.455 | 4.600 | 506,791 | +0.03(+0.66%) |
Jan 23, 2013 | 4.650 | 4.740 | 4.530 | 4.570 | 670,282 | -0.03(-0.65%) |
Jan 22, 2013 | 4.340 | 4.630 | 4.300 | 4.600 | 975,542 | +0.26(+5.99%) |
Jan 18, 2013 | 4.560 | 4.560 | 4.300 | 4.340 | 591,261 | -0.10(-2.25%) |
Jan 17, 2013 | 4.240 | 4.550 | 4.220 | 4.440 | 1,067,179 | +0.28(+6.73%) |
Jan 16, 2013 | 4.380 | 4.460 | 4.080 | 4.160 | 1,268,367 | -0.24(-5.45%) |
Jan 15, 2013 | 4.410 | 4.470 | 4.350 | 4.400 | 442,852 | -0.06(-1.35%) |
Jan 14, 2013 | 4.460 | 4.680 | 4.260 | 4.460 | 921,948 | +0.04(+0.90%) |
Jan 11, 2013 | 4.370 | 4.500 | 4.320 | 4.420 | 644,710 | -0.08(-1.78%) |
Jan 10, 2013 | 4.490 | 4.500 | 4.200 | 4.500 | 1,072,754 | +0.13(+2.97%) |
Jan 09, 2013 | 3.810 | 4.400 | 3.810 | 4.370 | 2,493,353 | +0.67(+18.11%) |
Jan 08, 2013 | 3.640 | 3.810 | 3.560 | 3.700 | 746,153 | +0.04(+1.09%) |
Jan 07, 2013 | 3.820 | 3.870 | 3.620 | 3.660 | 768,519 | -0.14(-3.68%) |
Jan 04, 2013 | 3.750 | 3.850 | 3.710 | 3.800 | 790,346 | +0.13(+3.54%) |
Jan 03, 2013 | 3.530 | 3.790 | 3.530 | 3.670 | 1,345,056 | +0.27(+7.94%) |
Jan 02, 2013 | 3.490 | 3.520 | 3.400 | 3.400 | 428,076 | +0.01(+0.29%) |
Dec 31, 2012 | 3.270 | 3.427 | 3.250 | 3.390 | 489,816 | +0.12(+3.67%) |
Dec 28, 2012 | 3.350 | 3.590 | 3.270 | 3.270 | 769,357 | -0.10(-2.97%) |
Dec 27, 2012 | 3.400 | 3.440 | 3.200 | 3.370 | 345,381 | -0.02(-0.59%) |
Dec 26, 2012 | 3.250 | 3.480 | 3.250 | 3.390 | 321,167 | +0.11(+3.35%) |
Dec 24, 2012 | 3.250 | 3.300 | 3.130 | 3.280 | 202,567 | +0.07(+2.18%) |
Dec 21, 2012 | 3.350 | 3.360 | 3.170 | 3.210 | 1,061,093 | -0.19(-5.59%) |
Dec 20, 2012 | 3.470 | 3.470 | 3.285 | 3.400 | 412,536 | -0.02(-0.60%) |
Dec 19, 2012 | 3.100 | 3.450 | 3.100 | 3.420 | 913,198 | +0.36(+11.78%) |
Dec 18, 2012 | 3.030 | 3.080 | 2.980 | 3.060 | 219,653 | +0.03(+0.99%) |
Dec 17, 2012 | 3.070 | 3.180 | 2.950 | 3.030 | 444,050 | -0.05(-1.62%) |
Dec 14, 2012 | 3.000 | 3.230 | 2.970 | 3.080 | 765,729 | +0.07(+2.33%) |
Dec 13, 2012 | 3.040 | 3.090 | 2.800 | 3.010 | 562,288 | +0.00(+0.00%) |
Dec 12, 2012 | 2.710 | 3.150 | 2.700 | 3.010 | 1,600,533 | +0.30(+11.07%) |
Dec 11, 2012 | 2.610 | 2.710 | 2.602 | 2.710 | 152,849 | +0.10(+3.83%) |
Dec 10, 2012 | 2.630 | 2.700 | 2.560 | 2.610 | 212,733 | -0.04(-1.51%) |
Dec 07, 2012 | 2.570 | 2.750 | 2.570 | 2.650 | 251,151 | +0.07(+2.71%) |
Dec 06, 2012 | 2.610 | 2.650 | 2.520 | 2.580 | 126,358 | -0.01(-0.39%) |
Dec 05, 2012 | 2.630 | 2.680 | 2.580 | 2.590 | 118,218 | -0.05(-1.89%) |
Dec 04, 2012 | 2.670 | 2.720 | 2.570 | 2.640 | 122,527 | +0.01(+0.38%) |
Nov 30, 2012 | 2.740 | 2.850 | 2.620 | 2.630 | 225,327 | -0.09(-3.31%) |
Nov 29, 2012 | 2.710 | 2.750 | 2.550 | 2.720 | 264,717 | +0.05(+1.87%) |
Nov 28, 2012 | 2.330 | 2.700 | 2.330 | 2.670 | 396,230 | +0.29(+12.18%) |
Nov 27, 2012 | 2.500 | 2.500 | 2.320 | 2.380 | 186,214 | -0.11(-4.42%) |
Nov 26, 2012 | 2.410 | 2.490 | 2.370 | 2.490 | 197,465 | +0.08(+3.32%) |
Nov 23, 2012 | 2.270 | 2.440 | 2.270 | 2.410 | 174,503 | +0.13(+5.70%) |
Nov 21, 2012 | 2.250 | 2.300 | 2.180 | 2.280 | 139,102 | +0.08(+3.64%) |
Nov 20, 2012 | 2.060 | 2.200 | 2.030 | 2.200 | 227,367 | +0.13(+6.28%) |
Nov 19, 2012 | 2.100 | 2.180 | 2.030 | 2.070 | 213,492 | -0.01(-0.48%) |
Nov 16, 2012 | 2.030 | 2.170 | 2.020 | 2.080 | 464,723 | +0.05(+2.46%) |
Nov 15, 2012 | 2.330 | 2.330 | 1.950 | 2.030 | 733,603 | -0.33(-13.98%) |
Nov 14, 2012 | 2.600 | 2.612 | 2.240 | 2.360 | 562,196 | -0.24(-9.23%) |
Nov 13, 2012 | 2.600 | 2.670 | 2.600 | 2.600 | 130,686 | -0.05(-1.89%) |
Nov 12, 2012 | 2.670 | 2.760 | 2.625 | 2.650 | 297,925 | -0.04(-1.49%) |
Nov 09, 2012 | 2.650 | 2.710 | 2.610 | 2.690 | 68,386 | +0.02(+0.75%) |
Nov 08, 2012 | 2.700 | 2.790 | 2.620 | 2.670 | 215,397 | -0.03(-1.11%) |
Nov 07, 2012 | 2.650 | 2.770 | 2.570 | 2.700 | 219,438 | +0.01(+0.37%) |
Nov 06, 2012 | 2.710 | 2.790 | 2.690 | 2.690 | 117,948 | +0.00(+0.00%) |
Nov 05, 2012 | 2.660 | 2.740 | 2.650 | 2.690 | 99,782 | +0.05(+1.89%) |
Nov 02, 2012 | 2.620 | 2.671 | 2.610 | 2.640 | 122,779 | +0.01(+0.38%) |
Nov 01, 2012 | 2.580 | 2.660 | 2.480 | 2.630 | 124,374 | +0.04(+1.54%) |
Oct 31, 2012 | 2.570 | 2.620 | 2.520 | 2.590 | 147,250 | +0.00(+0.00%) |
Oct 26, 2012 | 2.600 | 2.590 | 2.590 | 2.590 | 43,600 | -0.01(-0.38%) |
Oct 25, 2012 | 2.620 | 2.630 | 2.550 | 2.600 | 129,821 | -0.01(-0.38%) |
Oct 24, 2012 | 2.630 | 2.640 | 2.570 | 2.610 | 98,286 | +0.00(+0.00%) |
Oct 23, 2012 | 2.560 | 2.650 | 2.560 | 2.610 | 122,156 | -0.02(-0.76%) |
Oct 19, 2012 | 2.650 | 2.650 | 2.580 | 2.630 | 261,948 | -0.04(-1.50%) |
Oct 18, 2012 | 2.750 | 2.790 | 2.610 | 2.670 | 280,866 | -0.08(-2.91%) |
Oct 17, 2012 | 2.700 | 2.830 | 2.700 | 2.750 | 332,849 | +0.05(+1.85%) |
Oct 16, 2012 | 2.700 | 2.705 | 2.639 | 2.700 | 309,800 | +0.02(+0.75%) |
Oct 15, 2012 | 2.760 | 2.760 | 2.650 | 2.680 | 100,412 | -0.05(-1.83%) |
Oct 12, 2012 | 2.730 | 2.790 | 2.670 | 2.730 | 65,976 | +0.01(+0.37%) |
Oct 11, 2012 | 2.640 | 2.820 | 2.640 | 2.720 | 249,704 | +0.09(+3.42%) |
Oct 10, 2012 | 2.640 | 2.690 | 2.620 | 2.630 | 64,227 | -0.02(-0.75%) |
Oct 09, 2012 | 2.650 | 2.700 | 2.580 | 2.650 | 156,658 | -0.01(-0.38%) |
Oct 08, 2012 | 2.730 | 2.770 | 2.650 | 2.660 | 238,724 | -0.11(-3.97%) |
Oct 05, 2012 | 2.850 | 2.870 | 2.720 | 2.770 | 153,328 | -0.10(-3.48%) |
Oct 04, 2012 | 2.790 | 2.930 | 2.700 | 2.870 | 234,579 | +0.08(+2.87%) |
Oct 03, 2012 | 2.840 | 2.840 | 2.760 | 2.790 | 93,738 | -0.03(-1.06%) |
Oct 02, 2012 | 2.860 | 2.890 | 2.780 | 2.820 | 120,685 | -0.02(-0.70%) |
Oct 01, 2012 | 2.850 | 2.880 | 2.760 | 2.840 | 361,930 | +0.05(+1.79%) |
Sep 28, 2012 | 2.840 | 2.870 | 2.780 | 2.790 | 217,280 | -0.10(-3.46%) |
Sep 27, 2012 | 2.940 | 2.950 | 2.840 | 2.890 | 244,005 | -0.04(-1.37%) |
Sep 26, 2012 | 2.980 | 2.988 | 2.870 | 2.930 | 156,841 | -0.08(-2.66%) |
Sep 25, 2012 | 2.990 | 3.070 | 2.980 | 3.010 | 215,490 | +0.02(+0.67%) |
Sep 24, 2012 | 2.920 | 3.000 | 2.910 | 2.990 | 182,721 | +0.01(+0.34%) |
Sep 21, 2012 | 2.960 | 3.020 | 2.910 | 2.980 | 355,734 | +0.00(+0.00%) |
Sep 20, 2012 | 2.990 | 3.030 | 2.950 | 2.980 | 97,157 | -0.07(-2.30%) |
Sep 19, 2012 | 2.990 | 3.090 | 2.970 | 3.050 | 320,796 | +0.05(+1.67%) |
Sep 18, 2012 | 2.930 | 3.090 | 2.910 | 3.000 | 238,905 | +0.03(+1.01%) |
Sep 17, 2012 | 3.010 | 3.030 | 2.930 | 2.970 | 212,850 | -0.06(-1.98%) |
Sep 14, 2012 | 2.920 | 3.080 | 2.920 | 3.030 | 493,610 | +0.14(+4.84%) |
Sep 13, 2012 | 2.960 | 2.980 | 2.880 | 2.890 | 245,629 | -0.04(-1.37%) |
Sep 12, 2012 | 2.930 | 2.960 | 2.830 | 2.930 | 208,968 | +0.01(+0.34%) |
Sep 11, 2012 | 2.890 | 2.960 | 2.852 | 2.920 | 251,361 | +0.05(+1.74%) |
Sep 10, 2012 | 2.830 | 2.910 | 2.820 | 2.870 | 225,474 | +0.06(+2.14%) |
Sep 07, 2012 | 2.700 | 2.820 | 2.700 | 2.810 | 248,919 | +0.13(+4.85%) |
Sep 06, 2012 | 2.650 | 2.690 | 2.610 | 2.680 | 331,376 | +0.05(+1.90%) |
Sep 05, 2012 | 2.660 | 2.680 | 2.580 | 2.630 | 268,415 | -0.01(-0.38%) |
Sep 04, 2012 | 2.790 | 2.800 | 2.560 | 2.640 | 739,571 | -0.15(-5.38%) |
Aug 31, 2012 | 2.890 | 2.950 | 2.740 | 2.790 | 376,125 | -0.08(-2.79%) |
Aug 30, 2012 | 2.960 | 3.030 | 2.830 | 2.870 | 387,291 | -0.13(-4.33%) |
Aug 29, 2012 | 2.900 | 3.020 | 2.900 | 3.000 | 188,676 | -0.02(-0.66%) |
Aug 27, 2012 | 2.930 | 3.050 | 2.930 | 3.020 | 145,340 | +0.09(+3.07%) |
Aug 24, 2012 | 2.940 | 3.010 | 2.930 | 2.930 | 190,532 | -0.03(-1.01%) |
Aug 23, 2012 | 3.000 | 3.000 | 2.950 | 2.960 | 178,630 | -0.04(-1.33%) |
Aug 22, 2012 | 2.990 | 3.090 | 2.915 | 3.000 | 665,355 | +0.14(+4.90%) |
Aug 21, 2012 | 2.900 | 3.020 | 2.860 | 2.860 | 276,097 | +0.00(+0.00%) |
Aug 20, 2012 | 2.830 | 3.060 | 2.820 | 2.860 | 367,632 | -0.01(-0.35%) |
Aug 17, 2012 | 2.830 | 2.960 | 2.800 | 2.870 | 157,077 | +0.06(+2.14%) |
Aug 16, 2012 | 2.690 | 2.810 | 2.690 | 2.810 | 300,183 | +0.10(+3.88%) |
Aug 15, 2012 | 2.690 | 2.730 | 2.540 | 2.705 | 911,542 | -0.33(-11.02%) |
Aug 14, 2012 | 3.020 | 3.080 | 2.930 | 3.040 | 364,578 | +0.01(+0.33%) |
Aug 13, 2012 | 2.980 | 3.050 | 2.900 | 3.030 | 273,637 | +0.08(+2.71%) |
Aug 10, 2012 | 3.010 | 3.060 | 2.920 | 2.950 | 252,772 | +0.01(+0.34%) |
Aug 09, 2012 | 2.780 | 3.020 | 2.750 | 2.940 | 575,283 | +0.17(+6.14%) |
Aug 08, 2012 | 2.840 | 2.860 | 2.710 | 2.770 | 331,968 | -0.03(-1.07%) |
Aug 07, 2012 | 2.730 | 2.870 | 2.700 | 2.800 | 835,371 | +0.13(+4.87%) |
Aug 06, 2012 | 2.510 | 2.760 | 2.510 | 2.670 | 604,492 | +0.12(+4.71%) |
Aug 03, 2012 | 2.570 | 2.580 | 2.470 | 2.550 | 338,110 | +0.00(+0.00%) |
Aug 02, 2012 | 2.710 | 2.710 | 2.510 | 2.550 | 540,660 | -0.06(-2.30%) |
Aug 01, 2012 | 2.660 | 2.690 | 2.600 | 2.610 | 301,094 | -0.06(-2.25%) |
Jul 31, 2012 | 2.750 | 2.780 | 2.560 | 2.670 | 1,478,936 | +0.03(+1.14%) |
Jul 30, 2012 | 3.090 | 3.110 | 2.640 | 2.640 | 1,133,621 | -0.50(-15.92%) |
Jul 27, 2012 | 3.250 | 3.290 | 3.050 | 3.140 | 376,051 | -0.08(-2.48%) |
Jul 26, 2012 | 3.310 | 3.400 | 3.160 | 3.220 | 213,867 | -0.07(-2.13%) |
Jul 25, 2012 | 3.230 | 3.410 | 3.160 | 3.290 | 460,795 | -0.05(-1.50%) |
Jul 24, 2012 | 3.640 | 3.700 | 3.290 | 3.340 | 423,583 | -0.31(-8.49%) |
Jul 23, 2012 | 3.600 | 3.740 | 3.600 | 3.650 | 180,037 | -0.09(-2.41%) |
Jul 20, 2012 | 3.730 | 3.780 | 3.700 | 3.740 | 100,079 | -0.06(-1.58%) |
Jul 19, 2012 | 3.850 | 3.949 | 3.760 | 3.800 | 325,343 | -0.08(-2.06%) |
Jul 18, 2012 | 3.830 | 4.050 | 3.800 | 3.880 | 580,423 | +0.03(+0.78%) |
Jul 17, 2012 | 4.010 | 4.010 | 3.720 | 3.850 | 730,800 | +0.03(+0.79%) |
Jul 16, 2012 | 3.780 | 4.030 | 3.710 | 3.820 | 1,117,937 | +0.07(+1.87%) |
Jul 13, 2012 | 3.460 | 3.820 | 3.430 | 3.750 | 933,660 | +0.30(+8.70%) |
Jul 12, 2012 | 3.660 | 3.670 | 3.450 | 3.450 | 288,453 | -0.03(-0.86%) |
Jul 11, 2012 | 3.390 | 3.600 | 3.390 | 3.480 | 167,855 | +0.11(+3.26%) |
Jul 10, 2012 | 3.500 | 3.500 | 3.370 | 3.370 | 219,585 | -0.15(-4.26%) |
Jul 09, 2012 | 3.640 | 3.640 | 3.500 | 3.520 | 111,592 | -0.13(-3.56%) |
Jul 06, 2012 | 3.700 | 3.720 | 3.600 | 3.650 | 124,846 | -0.08(-2.14%) |
Jul 05, 2012 | 3.760 | 3.820 | 3.700 | 3.730 | 178,484 | -0.05(-1.32%) |
Jul 03, 2012 | 3.670 | 3.820 | 3.670 | 3.780 | 185,938 | +0.16(+4.42%) |
Jul 02, 2012 | 3.510 | 3.640 | 3.510 | 3.620 | 129,356 | +0.02(+0.56%) |
Jun 29, 2012 | 3.490 | 3.600 | 3.430 | 3.600 | 281,336 | +0.24(+7.14%) |
Jun 28, 2012 | 3.410 | 3.550 | 3.340 | 3.360 | 244,554 | -0.09(-2.61%) |
Jun 27, 2012 | 3.610 | 3.630 | 3.400 | 3.450 | 259,106 | -0.16(-4.43%) |
Jun 26, 2012 | 3.690 | 3.710 | 3.500 | 3.610 | 183,592 | -0.03(-0.82%) |
Jun 25, 2012 | 3.750 | 3.800 | 3.620 | 3.640 | 226,559 | -0.18(-4.71%) |
Jun 22, 2012 | 3.620 | 3.830 | 3.610 | 3.820 | 301,501 | +0.25(+7.00%) |
Jun 21, 2012 | 3.800 | 3.810 | 3.550 | 3.570 | 230,977 | -0.23(-6.05%) |
Jun 20, 2012 | 3.720 | 3.840 | 3.630 | 3.800 | 287,695 | +0.05(+1.33%) |
Jun 19, 2012 | 3.730 | 3.810 | 3.690 | 3.750 | 483,355 | +0.11(+3.02%) |
Jun 18, 2012 | 3.530 | 3.690 | 3.460 | 3.640 | 998,453 | +0.15(+4.30%) |
Jun 15, 2012 | 3.230 | 3.490 | 3.230 | 3.490 | 578,068 | +0.22(+6.73%) |
Jun 14, 2012 | 3.390 | 3.390 | 3.170 | 3.270 | 326,369 | -0.06(-1.80%) |
Jun 13, 2012 | 3.390 | 3.420 | 3.280 | 3.330 | 311,719 | -0.11(-3.20%) |
Jun 12, 2012 | 3.300 | 3.480 | 3.300 | 3.440 | 424,234 | +0.15(+4.56%) |
Jun 11, 2012 | 3.380 | 3.420 | 3.270 | 3.290 | 229,854 | -0.02(-0.60%) |
Jun 08, 2012 | 3.240 | 3.330 | 3.240 | 3.310 | 188,973 | +0.06(+1.85%) |
Jun 07, 2012 | 3.250 | 3.320 | 3.180 | 3.250 | 256,340 | +0.05(+1.56%) |
Jun 06, 2012 | 3.110 | 3.270 | 3.110 | 3.200 | 343,577 | +0.12(+3.90%) |
Jun 05, 2012 | 2.920 | 3.130 | 2.920 | 3.080 | 203,675 | +0.15(+5.12%) |
Jun 04, 2012 | 3.110 | 3.179 | 2.900 | 2.930 | 253,890 | -0.15(-4.87%) |
Jun 01, 2012 | 2.880 | 3.180 | 2.820 | 3.080 | 574,172 | +0.15(+5.12%) |
May 31, 2012 | 2.930 | 2.980 | 2.860 | 2.930 | 206,961 | +0.01(+0.34%) |
May 30, 2012 | 2.940 | 2.950 | 2.820 | 2.920 | 266,531 | -0.05(-1.68%) |
May 29, 2012 | 3.090 | 3.150 | 2.950 | 2.970 | 433,815 | -0.17(-5.41%) |
May 25, 2012 | 2.730 | 3.320 | 2.700 | 3.140 | 834,011 | +0.41(+15.02%) |
May 24, 2012 | 2.880 | 2.880 | 2.690 | 2.730 | 312,041 | -0.11(-3.87%) |
May 23, 2012 | 2.780 | 2.911 | 2.670 | 2.840 | 240,405 | +0.04(+1.43%) |
May 22, 2012 | 2.850 | 2.970 | 2.790 | 2.800 | 245,246 | -0.03(-1.06%) |
May 21, 2012 | 2.720 | 2.840 | 2.610 | 2.830 | 463,066 | +0.13(+4.81%) |
May 18, 2012 | 2.960 | 3.020 | 2.650 | 2.700 | 1,162,856 | -0.25(-8.47%) |
May 17, 2012 | 3.200 | 3.249 | 2.900 | 2.950 | 637,466 | -0.21(-6.65%) |
May 16, 2012 | 3.210 | 3.290 | 3.150 | 3.160 | 302,441 | -0.05(-1.56%) |
May 15, 2012 | 3.290 | 3.300 | 3.200 | 3.210 | 165,984 | -0.09(-2.73%) |
May 14, 2012 | 3.350 | 3.430 | 3.210 | 3.300 | 204,895 | -0.13(-3.79%) |
May 11, 2012 | 3.330 | 3.540 | 3.330 | 3.430 | 271,163 | +0.03(+0.88%) |
May 10, 2012 | 3.250 | 3.500 | 3.230 | 3.400 | 805,905 | +0.19(+5.92%) |
May 09, 2012 | 3.220 | 3.250 | 3.100 | 3.210 | 302,625 | +0.01(+0.31%) |
May 08, 2012 | 3.290 | 3.320 | 3.200 | 3.200 | 326,243 | -0.15(-4.48%) |
May 07, 2012 | 3.550 | 3.600 | 3.300 | 3.350 | 410,111 | -0.22(-6.16%) |
May 04, 2012 | 3.500 | 3.630 | 3.500 | 3.570 | 330,251 | +0.01(+0.28%) |
May 03, 2012 | 3.580 | 3.680 | 3.500 | 3.560 | 322,225 | -0.02(-0.56%) |
May 02, 2012 | 3.560 | 3.620 | 3.490 | 3.580 | 278,003 | -0.03(-0.83%) |
May 01, 2012 | 3.560 | 3.690 | 3.530 | 3.610 | 768,467 | +0.16(+4.64%) |
Apr 30, 2012 | 3.340 | 3.500 | 3.280 | 3.450 | 405,950 | +0.09(+2.68%) |
Apr 27, 2012 | 3.380 | 3.380 | 3.280 | 3.360 | 212,271 | +0.01(+0.45%) |
Apr 26, 2012 | 3.300 | 3.420 | 3.220 | 3.345 | 317,258 | +0.07(+1.98%) |
Apr 25, 2012 | 3.280 | 3.300 | 3.200 | 3.280 | 175,959 | +0.06(+1.86%) |
Apr 24, 2012 | 3.220 | 3.290 | 3.200 | 3.220 | 271,915 | -0.02(-0.62%) |
Apr 23, 2012 | 3.360 | 3.380 | 3.200 | 3.240 | 508,708 | -0.19(-5.54%) |
Apr 20, 2012 | 3.560 | 3.620 | 3.360 | 3.430 | 493,105 | -0.11(-3.11%) |
Apr 19, 2012 | 3.480 | 3.629 | 3.440 | 3.540 | 493,842 | +0.04(+1.14%) |
Apr 18, 2012 | 3.570 | 3.630 | 3.430 | 3.500 | 422,789 | -0.06(-1.69%) |
Apr 17, 2012 | 3.710 | 3.810 | 3.470 | 3.560 | 1,315,018 | +0.02(+0.56%) |
Apr 16, 2012 | 3.530 | 3.640 | 3.390 | 3.540 | 2,096,884 | +0.25(+7.60%) |
Apr 13, 2012 | 3.400 | 3.400 | 3.280 | 3.290 | 381,771 | -0.10(-2.95%) |
Apr 12, 2012 | 3.350 | 3.420 | 3.320 | 3.390 | 750,954 | +0.08(+2.42%) |
Apr 11, 2012 | 3.210 | 3.340 | 3.140 | 3.310 | 629,597 | +0.19(+6.09%) |
Apr 10, 2012 | 3.000 | 3.230 | 3.000 | 3.120 | 597,135 | +0.09(+2.97%) |
Apr 09, 2012 | 3.020 | 3.060 | 3.000 | 3.030 | 300,644 | -0.01(-0.33%) |
Apr 05, 2012 | 3.070 | 3.100 | 3.030 | 3.040 | 251,080 | -0.01(-0.33%) |
Apr 04, 2012 | 3.050 | 3.130 | 3.035 | 3.050 | 468,377 | -0.01(-0.33%) |
Apr 03, 2012 | 3.110 | 3.150 | 3.060 | 3.060 | 284,871 | -0.08(-2.55%) |
Apr 02, 2012 | 3.200 | 3.200 | 3.050 | 3.140 | 392,010 | -0.04(-1.26%) |
Mar 30, 2012 | 3.100 | 3.210 | 3.100 | 3.180 | 340,472 | +0.11(+3.58%) |
Mar 29, 2012 | 3.100 | 3.160 | 3.050 | 3.070 | 448,753 | -0.08(-2.54%) |
Mar 28, 2012 | 3.250 | 3.250 | 3.080 | 3.150 | 587,333 | -0.12(-3.67%) |
Mar 27, 2012 | 3.340 | 3.390 | 3.240 | 3.270 | 312,784 | -0.05(-1.51%) |
Mar 26, 2012 | 3.410 | 3.490 | 3.300 | 3.320 | 418,076 | -0.01(-0.30%) |
Mar 23, 2012 | 3.300 | 3.428 | 3.219 | 3.330 | 506,500 | +0.00(+0.00%) |
Mar 22, 2012 | 3.380 | 3.470 | 3.270 | 3.330 | 485,013 | -0.07(-2.06%) |
Mar 21, 2012 | 3.610 | 3.700 | 3.370 | 3.400 | 988,370 | -0.25(-6.85%) |
Mar 20, 2012 | 3.330 | 3.690 | 3.170 | 3.650 | 1,902,956 | +0.22(+6.41%) |
Mar 19, 2012 | 3.470 | 3.530 | 3.420 | 3.430 | 571,107 | -0.05(-1.44%) |
Mar 16, 2012 | 3.390 | 3.500 | 3.350 | 3.480 | 983,736 | +0.15(+4.50%) |
Mar 15, 2012 | 3.240 | 3.430 | 3.210 | 3.330 | 989,125 | +0.12(+3.74%) |
Mar 14, 2012 | 3.280 | 3.290 | 3.170 | 3.210 | 565,697 | -0.04(-1.23%) |
Mar 13, 2012 | 3.140 | 3.290 | 3.070 | 3.250 | 797,167 | +0.14(+4.50%) |
Mar 12, 2012 | 3.180 | 3.240 | 3.030 | 3.110 | 545,883 | -0.09(-2.81%) |
Mar 09, 2012 | 3.000 | 3.250 | 2.960 | 3.200 | 1,258,468 | +0.23(+7.74%) |
Mar 08, 2012 | 2.870 | 3.080 | 2.850 | 2.970 | 1,178,174 | +0.12(+4.21%) |
Mar 07, 2012 | 2.960 | 3.080 | 2.830 | 2.850 | 2,652,200 | -0.43(-13.11%) |
Mar 06, 2012 | 3.290 | 3.340 | 3.200 | 3.280 | 821,884 | -0.12(-3.53%) |
Mar 05, 2012 | 3.730 | 3.790 | 3.350 | 3.400 | 1,602,319 | -0.34(-9.09%) |
Mar 02, 2012 | 3.710 | 3.820 | 3.660 | 3.740 | 971,357 | +0.07(+1.91%) |