Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 7.490 | 7.660 | 7.160 | 7.300 | 626,236 | -0.21(-2.80%) |
Mar 27, 2013 | 7.280 | 7.550 | 7.220 | 7.510 | 584,312 | +0.17(+2.32%) |
Mar 26, 2013 | 7.310 | 7.385 | 7.230 | 7.340 | 410,062 | +0.11(+1.52%) |
Mar 25, 2013 | 7.250 | 7.490 | 7.210 | 7.230 | 608,614 | +0.09(+1.26%) |
Mar 22, 2013 | 7.250 | 7.490 | 7.140 | 7.140 | 648,106 | -0.29(-3.90%) |
Mar 21, 2013 | 7.170 | 7.470 | 7.100 | 7.430 | 695,352 | +0.31(+4.35%) |
Mar 20, 2013 | 6.840 | 7.200 | 6.795 | 7.120 | 641,458 | +0.32(+4.71%) |
Mar 19, 2013 | 6.730 | 6.940 | 6.630 | 6.800 | 478,566 | +0.05(+0.74%) |
Mar 18, 2013 | 6.410 | 6.810 | 6.390 | 6.750 | 408,158 | +0.24(+3.69%) |
Mar 15, 2013 | 6.690 | 6.880 | 6.460 | 6.510 | 624,237 | -0.17(-2.54%) |
Mar 14, 2013 | 6.420 | 6.816 | 6.410 | 6.680 | 463,954 | +0.25(+3.89%) |
Mar 13, 2013 | 6.690 | 6.720 | 6.050 | 6.430 | 1,051,766 | -0.56(-8.01%) |
Mar 12, 2013 | 7.390 | 7.399 | 6.900 | 6.990 | 741,843 | -0.38(-5.16%) |
Mar 11, 2013 | 7.260 | 7.450 | 7.190 | 7.370 | 562,610 | +0.13(+1.80%) |
Mar 08, 2013 | 7.190 | 7.430 | 7.100 | 7.240 | 738,375 | +0.16(+2.26%) |
Mar 07, 2013 | 6.880 | 7.280 | 6.850 | 7.080 | 573,251 | +0.18(+2.61%) |
Mar 06, 2013 | 6.710 | 7.100 | 6.700 | 6.900 | 930,374 | +0.21(+3.14%) |
Mar 05, 2013 | 5.950 | 6.920 | 5.950 | 6.690 | 1,427,604 | +0.73(+12.25%) |
Mar 04, 2013 | 5.780 | 6.000 | 5.780 | 5.960 | 621,050 | +0.18(+3.11%) |
Mar 01, 2013 | 5.720 | 5.880 | 5.700 | 5.780 | 370,855 | +0.06(+1.05%) |
Feb 28, 2013 | 5.806 | 5.900 | 5.720 | 5.720 | 256,947 | -0.18(-3.05%) |
Feb 27, 2013 | 5.710 | 5.990 | 5.700 | 5.900 | 312,916 | +0.14(+2.43%) |
Feb 26, 2013 | 6.090 | 6.090 | 5.550 | 5.760 | 531,304 | -0.26(-4.32%) |
Feb 25, 2013 | 6.080 | 6.140 | 6.000 | 6.020 | 314,670 | +0.00(+0.00%) |
Feb 22, 2013 | 5.880 | 6.080 | 5.860 | 6.020 | 343,594 | +0.20(+3.44%) |
Feb 21, 2013 | 5.910 | 5.910 | 5.100 | 5.820 | 905,366 | -0.24(-3.96%) |
Feb 20, 2013 | 6.120 | 6.200 | 6.030 | 6.060 | 383,198 | -0.06(-0.98%) |
Feb 19, 2013 | 6.010 | 6.130 | 5.960 | 6.120 | 447,113 | +0.06(+0.99%) |
Feb 15, 2013 | 6.090 | 6.130 | 5.950 | 6.060 | 221,392 | -0.03(-0.49%) |
Feb 14, 2013 | 6.060 | 6.200 | 5.980 | 6.090 | 307,015 | +0.04(+0.66%) |
Feb 13, 2013 | 6.010 | 6.138 | 6.010 | 6.050 | 204,071 | +0.03(+0.50%) |
Feb 12, 2013 | 6.120 | 6.170 | 5.960 | 6.020 | 286,361 | -0.09(-1.47%) |
Feb 11, 2013 | 6.030 | 6.110 | 5.798 | 6.110 | 525,586 | +0.11(+1.83%) |
Feb 08, 2013 | 6.100 | 6.140 | 5.900 | 6.000 | 422,899 | -0.06(-0.99%) |
Feb 07, 2013 | 5.850 | 6.080 | 5.760 | 6.060 | 683,599 | +0.25(+4.30%) |
Feb 06, 2013 | 5.620 | 5.845 | 5.450 | 5.810 | 470,674 | +0.43(+7.99%) |
Feb 04, 2013 | 5.540 | 5.600 | 5.330 | 5.380 | 384,037 | -0.16(-2.89%) |
Feb 01, 2013 | 5.430 | 5.560 | 5.300 | 5.540 | 403,051 | +0.13(+2.40%) |
Jan 31, 2013 | 5.400 | 5.410 | 5.250 | 5.410 | 237,697 | +0.03(+0.56%) |
Jan 30, 2013 | 5.480 | 5.490 | 5.300 | 5.380 | 405,022 | -0.04(-0.74%) |
Jan 29, 2013 | 5.390 | 5.490 | 5.290 | 5.420 | 360,750 | -0.01(-0.18%) |
Jan 28, 2013 | 5.380 | 5.500 | 5.280 | 5.430 | 705,057 | +0.15(+2.84%) |
Jan 25, 2013 | 5.030 | 5.290 | 4.860 | 5.280 | 542,594 | +0.20(+3.94%) |
Jan 24, 2013 | 5.320 | 5.350 | 4.760 | 5.080 | 676,304 | -0.19(-3.61%) |
Jan 23, 2013 | 5.280 | 5.430 | 5.162 | 5.270 | 493,611 | +0.05(+0.96%) |
Jan 22, 2013 | 5.020 | 5.240 | 5.000 | 5.220 | 706,620 | +0.27(+5.45%) |
Jan 18, 2013 | 4.650 | 4.980 | 4.650 | 4.950 | 493,918 | +0.34(+7.38%) |
Jan 17, 2013 | 4.650 | 4.860 | 4.500 | 4.610 | 850,756 | +0.41(+9.76%) |
Jan 16, 2013 | 4.200 | 4.300 | 4.130 | 4.200 | 166,351 | +0.00(+0.00%) |
Jan 15, 2013 | 4.100 | 4.330 | 4.050 | 4.200 | 345,663 | +0.10(+2.44%) |
Jan 14, 2013 | 3.940 | 4.150 | 3.890 | 4.100 | 199,621 | +0.18(+4.59%) |
Jan 11, 2013 | 3.980 | 3.980 | 3.850 | 3.920 | 90,742 | -0.01(-0.25%) |
Jan 10, 2013 | 3.840 | 4.180 | 3.780 | 3.930 | 328,680 | +0.08(+2.08%) |
Jan 09, 2013 | 3.870 | 3.885 | 3.820 | 3.850 | 99,645 | +0.03(+0.79%) |
Jan 08, 2013 | 3.950 | 3.990 | 3.800 | 3.820 | 100,615 | -0.09(-2.30%) |
Jan 07, 2013 | 3.860 | 3.950 | 3.830 | 3.910 | 133,689 | +0.06(+1.56%) |
Jan 04, 2013 | 3.800 | 3.850 | 3.760 | 3.850 | 91,593 | +0.08(+2.12%) |
Jan 03, 2013 | 3.690 | 3.820 | 3.614 | 3.770 | 145,527 | +0.04(+1.07%) |
Jan 02, 2013 | 3.620 | 3.740 | 3.510 | 3.730 | 222,454 | +0.22(+6.27%) |
Dec 31, 2012 | 3.500 | 3.560 | 3.420 | 3.510 | 123,214 | +0.01(+0.29%) |
Dec 28, 2012 | 3.520 | 3.570 | 3.320 | 3.500 | 196,990 | -0.07(-1.96%) |
Dec 27, 2012 | 3.580 | 3.600 | 3.410 | 3.570 | 119,455 | -0.02(-0.56%) |
Dec 26, 2012 | 3.590 | 3.610 | 3.520 | 3.590 | 66,918 | -0.01(-0.28%) |
Dec 24, 2012 | 3.650 | 3.710 | 3.460 | 3.600 | 84,524 | -0.07(-1.91%) |
Dec 21, 2012 | 3.630 | 3.680 | 3.570 | 3.670 | 137,826 | +0.04(+1.10%) |
Dec 20, 2012 | 3.650 | 3.750 | 3.570 | 3.630 | 126,020 | +0.02(+0.55%) |
Dec 19, 2012 | 3.790 | 3.790 | 3.530 | 3.610 | 179,785 | -0.15(-3.99%) |
Dec 18, 2012 | 3.850 | 3.860 | 3.730 | 3.760 | 110,265 | -0.04(-1.05%) |
Dec 17, 2012 | 3.750 | 3.870 | 3.700 | 3.800 | 217,801 | +0.05(+1.33%) |
Dec 14, 2012 | 3.660 | 3.790 | 3.630 | 3.750 | 121,487 | +0.16(+4.46%) |
Dec 13, 2012 | 3.650 | 3.680 | 3.520 | 3.590 | 64,463 | -0.07(-1.91%) |
Dec 12, 2012 | 3.680 | 3.720 | 3.550 | 3.660 | 151,529 | -0.02(-0.54%) |
Dec 11, 2012 | 3.860 | 3.860 | 3.680 | 3.680 | 202,451 | -0.16(-4.17%) |
Dec 10, 2012 | 3.790 | 3.860 | 3.670 | 3.840 | 194,546 | +0.11(+2.95%) |
Dec 07, 2012 | 3.980 | 3.980 | 3.670 | 3.730 | 254,794 | -0.22(-5.57%) |
Dec 06, 2012 | 3.800 | 4.000 | 3.750 | 3.950 | 345,530 | +0.15(+3.95%) |
Dec 05, 2012 | 3.540 | 3.880 | 3.540 | 3.800 | 439,751 | +0.30(+8.57%) |
Dec 04, 2012 | 3.510 | 3.540 | 3.420 | 3.500 | 103,386 | +0.10(+2.94%) |
Nov 30, 2012 | 3.340 | 3.430 | 3.310 | 3.400 | 230,876 | +0.11(+3.34%) |
Nov 29, 2012 | 3.220 | 3.458 | 3.210 | 3.290 | 283,863 | +0.09(+2.81%) |
Nov 28, 2012 | 3.080 | 3.250 | 3.080 | 3.200 | 157,006 | +0.07(+2.24%) |
Nov 27, 2012 | 3.160 | 3.200 | 3.110 | 3.130 | 96,119 | -0.07(-2.19%) |
Nov 26, 2012 | 3.240 | 3.240 | 3.150 | 3.200 | 84,100 | +0.03(+0.95%) |
Nov 23, 2012 | 3.140 | 3.200 | 3.130 | 3.170 | 52,414 | +0.04(+1.28%) |
Nov 21, 2012 | 3.100 | 3.140 | 3.090 | 3.130 | 85,347 | +0.02(+0.64%) |
Nov 20, 2012 | 3.210 | 3.210 | 3.060 | 3.110 | 246,419 | -0.06(-1.89%) |
Nov 19, 2012 | 3.130 | 3.200 | 3.130 | 3.170 | 67,712 | +0.07(+2.26%) |
Nov 16, 2012 | 3.100 | 3.140 | 3.070 | 3.100 | 41,962 | +0.02(+0.65%) |
Nov 15, 2012 | 3.100 | 3.130 | 3.060 | 3.080 | 80,174 | -0.04(-1.28%) |
Nov 14, 2012 | 3.210 | 3.210 | 3.080 | 3.120 | 133,142 | -0.05(-1.58%) |
Nov 13, 2012 | 3.130 | 3.210 | 3.110 | 3.170 | 87,441 | +0.04(+1.28%) |
Nov 12, 2012 | 3.070 | 3.130 | 3.070 | 3.130 | 64,733 | +0.06(+1.95%) |
Nov 09, 2012 | 3.120 | 3.120 | 3.070 | 3.070 | 101,583 | -0.03(-0.97%) |
Nov 08, 2012 | 3.100 | 3.130 | 3.080 | 3.100 | 158,678 | -0.01(-0.32%) |
Nov 07, 2012 | 2.980 | 3.111 | 2.970 | 3.110 | 120,483 | +0.03(+0.97%) |
Nov 06, 2012 | 2.990 | 3.160 | 2.860 | 3.080 | 363,840 | +0.22(+7.69%) |
Nov 05, 2012 | 2.850 | 2.910 | 2.802 | 2.860 | 270,115 | +0.01(+0.35%) |
Nov 02, 2012 | 2.810 | 2.910 | 2.790 | 2.850 | 124,294 | +0.04(+1.42%) |
Nov 01, 2012 | 2.800 | 2.840 | 2.690 | 2.810 | 111,759 | +0.00(+0.00%) |
Oct 31, 2012 | 2.660 | 2.810 | 2.651 | 2.810 | 77,435 | +0.10(+3.69%) |
Oct 26, 2012 | 2.680 | 2.710 | 2.710 | 2.710 | 85,000 | +0.04(+1.50%) |
Oct 25, 2012 | 2.720 | 2.740 | 2.670 | 2.670 | 54,938 | -0.05(-1.84%) |
Oct 24, 2012 | 2.740 | 2.780 | 2.700 | 2.720 | 88,470 | +0.03(+1.12%) |
Oct 23, 2012 | 2.780 | 2.780 | 2.670 | 2.690 | 47,887 | -0.10(-3.58%) |
Oct 19, 2012 | 2.850 | 2.860 | 2.750 | 2.790 | 98,370 | -0.05(-1.76%) |
Oct 18, 2012 | 2.840 | 2.920 | 2.820 | 2.840 | 210,000 | +0.00(+0.00%) |
Oct 17, 2012 | 2.740 | 2.890 | 2.710 | 2.840 | 115,416 | +0.14(+5.19%) |
Oct 16, 2012 | 2.820 | 2.840 | 2.700 | 2.700 | 101,886 | -0.13(-4.59%) |
Oct 15, 2012 | 2.930 | 2.940 | 2.810 | 2.830 | 113,003 | -0.05(-1.74%) |
Oct 12, 2012 | 2.810 | 2.880 | 2.780 | 2.880 | 125,244 | +0.09(+3.23%) |
Oct 11, 2012 | 2.680 | 2.810 | 2.680 | 2.790 | 74,281 | +0.11(+4.10%) |
Oct 10, 2012 | 2.710 | 2.730 | 2.660 | 2.680 | 155,433 | -0.08(-2.90%) |
Oct 09, 2012 | 2.810 | 2.810 | 2.730 | 2.760 | 70,417 | -0.07(-2.47%) |
Oct 08, 2012 | 2.860 | 2.930 | 2.800 | 2.830 | 115,771 | +0.03(+1.07%) |
Oct 05, 2012 | 2.740 | 2.850 | 2.728 | 2.800 | 135,581 | +0.07(+2.56%) |
Oct 04, 2012 | 2.720 | 2.790 | 2.700 | 2.730 | 158,518 | -0.01(-0.36%) |
Oct 03, 2012 | 2.640 | 2.780 | 2.620 | 2.740 | 174,852 | +0.11(+4.18%) |
Oct 02, 2012 | 2.640 | 2.690 | 2.580 | 2.630 | 151,243 | -0.01(-0.38%) |
Oct 01, 2012 | 2.630 | 2.690 | 2.620 | 2.640 | 86,690 | +0.02(+0.76%) |
Sep 28, 2012 | 2.570 | 2.650 | 2.530 | 2.620 | 86,098 | +0.05(+1.95%) |
Sep 27, 2012 | 2.480 | 2.600 | 2.480 | 2.570 | 70,673 | +0.11(+4.47%) |
Sep 26, 2012 | 2.450 | 2.500 | 2.420 | 2.460 | 76,038 | +0.00(+0.00%) |
Sep 25, 2012 | 2.470 | 2.520 | 2.420 | 2.460 | 94,490 | -0.01(-0.40%) |
Sep 24, 2012 | 2.500 | 2.540 | 2.450 | 2.470 | 164,502 | -0.03(-1.20%) |
Sep 21, 2012 | 2.530 | 2.580 | 2.500 | 2.500 | 166,192 | -0.02(-0.79%) |
Sep 20, 2012 | 2.580 | 2.590 | 2.490 | 2.520 | 59,629 | -0.08(-3.08%) |
Sep 19, 2012 | 2.610 | 2.610 | 2.560 | 2.600 | 61,012 | -0.01(-0.38%) |
Sep 18, 2012 | 2.680 | 2.680 | 2.590 | 2.610 | 97,749 | -0.09(-3.33%) |
Sep 17, 2012 | 2.770 | 2.770 | 2.690 | 2.700 | 163,830 | -0.02(-0.74%) |
Sep 14, 2012 | 2.700 | 2.750 | 2.670 | 2.720 | 165,353 | +0.04(+1.49%) |
Sep 13, 2012 | 2.470 | 2.690 | 2.470 | 2.680 | 198,701 | +0.14(+5.51%) |
Sep 12, 2012 | 2.500 | 2.590 | 2.480 | 2.540 | 138,534 | +0.06(+2.42%) |
Sep 11, 2012 | 2.490 | 2.570 | 2.480 | 2.480 | 182,604 | +0.01(+0.40%) |
Sep 10, 2012 | 2.520 | 2.570 | 2.450 | 2.470 | 66,924 | -0.03(-1.20%) |
Sep 07, 2012 | 2.400 | 2.580 | 2.400 | 2.500 | 264,392 | +0.12(+5.04%) |
Sep 06, 2012 | 2.400 | 2.460 | 2.380 | 2.380 | 161,238 | +0.00(+0.00%) |
Sep 05, 2012 | 2.400 | 2.430 | 2.380 | 2.380 | 135,257 | +0.02(+0.85%) |
Sep 04, 2012 | 2.320 | 2.400 | 2.300 | 2.360 | 220,339 | +0.00(+0.00%) |
Aug 31, 2012 | 2.370 | 2.460 | 2.320 | 2.360 | 175,666 | +0.00(+0.00%) |
Aug 30, 2012 | 2.350 | 2.390 | 2.300 | 2.360 | 162,889 | +0.01(+0.43%) |
Aug 29, 2012 | 2.390 | 2.440 | 2.350 | 2.350 | 132,360 | +0.03(+1.29%) |
Aug 27, 2012 | 2.390 | 2.410 | 2.280 | 2.320 | 315,894 | -0.03(-1.28%) |
Aug 24, 2012 | 2.450 | 2.462 | 2.350 | 2.350 | 181,749 | -0.09(-3.69%) |
Aug 23, 2012 | 2.540 | 2.540 | 2.340 | 2.440 | 332,675 | -0.07(-2.79%) |
Aug 22, 2012 | 2.580 | 2.589 | 2.420 | 2.510 | 174,826 | -0.09(-3.46%) |
Aug 21, 2012 | 2.580 | 2.630 | 2.530 | 2.600 | 81,868 | +0.02(+0.78%) |
Aug 20, 2012 | 2.630 | 2.630 | 2.570 | 2.580 | 89,138 | -0.03(-1.15%) |
Aug 17, 2012 | 2.530 | 2.610 | 2.510 | 2.610 | 98,670 | +0.10(+3.98%) |
Aug 16, 2012 | 2.560 | 2.570 | 2.510 | 2.510 | 93,917 | -0.07(-2.71%) |
Aug 15, 2012 | 2.520 | 2.640 | 2.520 | 2.580 | 103,729 | +0.10(+4.03%) |
Aug 14, 2012 | 2.440 | 2.540 | 2.440 | 2.480 | 122,112 | +0.04(+1.64%) |
Aug 13, 2012 | 2.620 | 2.650 | 2.300 | 2.440 | 328,747 | -0.18(-6.87%) |
Aug 10, 2012 | 2.520 | 2.632 | 2.490 | 2.620 | 114,421 | +0.13(+5.22%) |
Aug 09, 2012 | 2.470 | 2.530 | 2.300 | 2.490 | 334,751 | +0.02(+0.81%) |
Aug 08, 2012 | 2.670 | 2.750 | 2.460 | 2.470 | 526,072 | -0.18(-6.79%) |
Aug 07, 2012 | 3.120 | 3.160 | 2.640 | 2.650 | 1,134,239 | -0.70(-20.90%) |
Aug 06, 2012 | 3.250 | 3.400 | 3.120 | 3.350 | 87,653 | +0.10(+3.08%) |
Aug 03, 2012 | 3.260 | 3.400 | 3.210 | 3.250 | 101,469 | +0.07(+2.20%) |
Aug 02, 2012 | 3.180 | 3.220 | 3.150 | 3.180 | 36,708 | +0.00(+0.00%) |
Aug 01, 2012 | 3.210 | 3.231 | 3.130 | 3.180 | 62,387 | -0.02(-0.63%) |
Jul 31, 2012 | 3.150 | 3.260 | 3.150 | 3.200 | 43,574 | +0.02(+0.63%) |
Jul 30, 2012 | 3.170 | 3.230 | 3.140 | 3.180 | 33,037 | +0.02(+0.63%) |
Jul 27, 2012 | 3.100 | 3.180 | 3.090 | 3.160 | 24,336 | +0.07(+2.27%) |
Jul 26, 2012 | 3.080 | 3.120 | 3.010 | 3.090 | 132,221 | +0.07(+2.32%) |
Jul 25, 2012 | 3.020 | 3.080 | 2.970 | 3.020 | 88,331 | +0.00(+0.00%) |
Jul 24, 2012 | 3.100 | 3.130 | 3.010 | 3.020 | 82,196 | -0.07(-2.27%) |
Jul 23, 2012 | 3.070 | 3.130 | 3.000 | 3.090 | 76,589 | -0.04(-1.28%) |
Jul 20, 2012 | 3.040 | 3.130 | 3.040 | 3.130 | 47,763 | +0.07(+2.29%) |
Jul 19, 2012 | 3.100 | 3.120 | 3.020 | 3.060 | 140,518 | -0.07(-2.24%) |
Jul 18, 2012 | 3.180 | 3.240 | 3.060 | 3.130 | 52,631 | -0.04(-1.26%) |
Jul 17, 2012 | 3.210 | 3.280 | 3.160 | 3.170 | 41,105 | +0.07(+2.26%) |
Jul 16, 2012 | 3.060 | 3.250 | 2.930 | 3.100 | 176,366 | +0.02(+0.65%) |
Jul 13, 2012 | 3.330 | 3.340 | 3.020 | 3.080 | 131,278 | -0.21(-6.38%) |
Jul 12, 2012 | 3.290 | 3.360 | 3.290 | 3.290 | 85,748 | -0.02(-0.60%) |
Jul 11, 2012 | 3.360 | 3.370 | 3.290 | 3.310 | 56,131 | -0.01(-0.30%) |
Jul 10, 2012 | 3.530 | 3.530 | 3.200 | 3.320 | 218,728 | -0.15(-4.32%) |
Jul 09, 2012 | 3.560 | 3.580 | 3.420 | 3.470 | 129,955 | -0.10(-2.80%) |
Jul 06, 2012 | 3.450 | 3.640 | 3.450 | 3.570 | 163,785 | +0.12(+3.48%) |
Jul 05, 2012 | 3.500 | 3.640 | 3.380 | 3.450 | 248,670 | -0.02(-0.58%) |
Jul 03, 2012 | 3.420 | 3.490 | 3.370 | 3.470 | 106,330 | +0.05(+1.46%) |
Jul 02, 2012 | 3.300 | 3.500 | 3.290 | 3.420 | 163,067 | +0.11(+3.32%) |
Jun 29, 2012 | 3.400 | 3.400 | 3.310 | 3.310 | 95,669 | -0.05(-1.49%) |
Jun 28, 2012 | 3.310 | 3.380 | 3.240 | 3.360 | 68,154 | +0.06(+1.82%) |
Jun 27, 2012 | 3.240 | 3.300 | 3.210 | 3.300 | 40,056 | +0.03(+0.92%) |
Jun 26, 2012 | 3.300 | 3.340 | 3.240 | 3.270 | 29,066 | +0.00(+0.00%) |
Jun 25, 2012 | 3.410 | 3.430 | 3.270 | 3.270 | 109,965 | -0.14(-4.11%) |
Jun 22, 2012 | 3.200 | 3.420 | 3.180 | 3.410 | 108,664 | +0.22(+6.90%) |
Jun 21, 2012 | 3.220 | 3.240 | 3.170 | 3.190 | 91,578 | -0.02(-0.62%) |
Jun 20, 2012 | 3.210 | 3.240 | 3.180 | 3.210 | 50,600 | +0.04(+1.26%) |
Jun 19, 2012 | 3.120 | 3.290 | 3.100 | 3.170 | 97,575 | +0.07(+2.26%) |
Jun 18, 2012 | 3.220 | 3.230 | 3.100 | 3.100 | 117,283 | -0.12(-3.73%) |
Jun 15, 2012 | 3.250 | 3.256 | 3.191 | 3.220 | 86,002 | +0.00(+0.00%) |
Jun 14, 2012 | 3.200 | 3.240 | 3.170 | 3.220 | 56,521 | +0.03(+0.94%) |
Jun 13, 2012 | 3.260 | 3.290 | 3.140 | 3.190 | 57,630 | -0.04(-1.24%) |
Jun 12, 2012 | 3.170 | 3.255 | 3.040 | 3.230 | 114,421 | +0.03(+0.94%) |
Jun 11, 2012 | 3.300 | 3.300 | 3.180 | 3.200 | 133,754 | -0.07(-2.14%) |
Jun 08, 2012 | 3.350 | 3.350 | 3.210 | 3.270 | 92,058 | -0.11(-3.25%) |
Jun 07, 2012 | 3.440 | 3.470 | 3.050 | 3.380 | 438,575 | -0.01(-0.29%) |
Jun 06, 2012 | 3.240 | 3.500 | 3.220 | 3.390 | 566,569 | +0.21(+6.60%) |
Jun 05, 2012 | 3.130 | 3.280 | 3.100 | 3.180 | 273,415 | +0.05(+1.60%) |
Jun 04, 2012 | 3.090 | 3.180 | 2.970 | 3.130 | 231,622 | +0.11(+3.64%) |
Jun 01, 2012 | 2.950 | 3.100 | 2.940 | 3.020 | 154,158 | +0.02(+0.67%) |
May 31, 2012 | 2.920 | 3.100 | 2.910 | 3.000 | 325,935 | +0.08(+2.74%) |
May 30, 2012 | 2.890 | 2.920 | 2.840 | 2.920 | 120,807 | +0.04(+1.39%) |
May 29, 2012 | 2.850 | 2.900 | 2.850 | 2.880 | 116,507 | +0.03(+1.05%) |
May 25, 2012 | 2.790 | 2.850 | 2.750 | 2.850 | 104,135 | +0.06(+2.15%) |
May 24, 2012 | 2.710 | 2.800 | 2.700 | 2.790 | 34,354 | +0.11(+4.10%) |
May 23, 2012 | 2.710 | 2.750 | 2.650 | 2.680 | 136,250 | -0.04(-1.47%) |
May 22, 2012 | 2.790 | 2.800 | 2.700 | 2.720 | 125,690 | -0.01(-0.37%) |
May 21, 2012 | 2.630 | 2.750 | 2.620 | 2.730 | 117,416 | +0.10(+3.80%) |
May 18, 2012 | 2.690 | 2.720 | 2.630 | 2.630 | 81,832 | -0.03(-1.13%) |
May 17, 2012 | 2.770 | 2.790 | 2.610 | 2.660 | 212,083 | -0.11(-3.97%) |
May 16, 2012 | 2.680 | 2.780 | 2.630 | 2.770 | 326,575 | +0.07(+2.59%) |
May 15, 2012 | 2.640 | 2.800 | 2.630 | 2.700 | 391,439 | +0.10(+3.85%) |
May 14, 2012 | 2.560 | 2.630 | 2.550 | 2.600 | 162,709 | +0.04(+1.56%) |
May 11, 2012 | 2.540 | 2.680 | 2.530 | 2.560 | 392,245 | +0.01(+0.39%) |
May 10, 2012 | 2.570 | 2.607 | 2.500 | 2.550 | 116,967 | -0.02(-0.78%) |
May 09, 2012 | 2.300 | 2.570 | 2.210 | 2.570 | 233,026 | +0.28(+12.23%) |
May 08, 2012 | 2.430 | 2.570 | 2.200 | 2.290 | 710,005 | +0.06(+2.69%) |
May 07, 2012 | 2.410 | 2.440 | 2.210 | 2.230 | 536,851 | -0.22(-8.98%) |
May 04, 2012 | 2.500 | 2.540 | 2.430 | 2.450 | 234,536 | -0.06(-2.39%) |
May 03, 2012 | 2.520 | 2.600 | 2.500 | 2.510 | 168,364 | -0.02(-0.79%) |
May 02, 2012 | 2.560 | 2.580 | 2.520 | 2.530 | 135,383 | -0.02(-0.78%) |
May 01, 2012 | 2.600 | 2.650 | 2.550 | 2.550 | 186,865 | -0.04(-1.54%) |
Apr 30, 2012 | 2.610 | 2.700 | 2.570 | 2.590 | 198,897 | -0.01(-0.38%) |
Apr 27, 2012 | 2.580 | 2.640 | 2.550 | 2.600 | 129,482 | +0.01(+0.39%) |
Apr 26, 2012 | 2.550 | 2.670 | 2.550 | 2.590 | 79,465 | +0.01(+0.39%) |
Apr 25, 2012 | 2.580 | 2.600 | 2.500 | 2.580 | 44,932 | +0.04(+1.57%) |
Apr 24, 2012 | 2.600 | 2.650 | 2.510 | 2.540 | 213,320 | -0.03(-1.17%) |
Apr 23, 2012 | 2.650 | 2.669 | 2.520 | 2.570 | 206,235 | -0.08(-3.02%) |
Apr 20, 2012 | 2.640 | 2.690 | 2.610 | 2.650 | 136,666 | +0.00(+0.00%) |
Apr 19, 2012 | 2.690 | 2.740 | 2.620 | 2.650 | 173,313 | -0.04(-1.49%) |
Apr 18, 2012 | 2.650 | 2.700 | 2.630 | 2.690 | 175,958 | +0.06(+2.28%) |
Apr 17, 2012 | 2.680 | 2.710 | 2.600 | 2.630 | 267,225 | -0.05(-1.87%) |
Apr 16, 2012 | 2.680 | 2.740 | 2.630 | 2.680 | 431,949 | +0.08(+3.08%) |
Apr 13, 2012 | 2.600 | 2.650 | 2.560 | 2.600 | 149,086 | +0.00(+0.00%) |
Apr 12, 2012 | 2.570 | 2.670 | 2.570 | 2.600 | 137,716 | +0.00(+0.00%) |
Apr 11, 2012 | 2.580 | 2.640 | 2.530 | 2.600 | 256,370 | +0.01(+0.39%) |
Apr 10, 2012 | 2.740 | 2.745 | 2.590 | 2.590 | 371,587 | -0.11(-4.07%) |
Apr 09, 2012 | 2.820 | 2.820 | 2.700 | 2.700 | 458,041 | -0.12(-4.26%) |
Apr 05, 2012 | 2.640 | 2.820 | 2.640 | 2.820 | 323,010 | +0.15(+5.62%) |
Apr 04, 2012 | 2.660 | 2.750 | 2.650 | 2.670 | 98,365 | -0.06(-2.20%) |
Apr 03, 2012 | 2.680 | 2.825 | 2.680 | 2.730 | 105,755 | +0.02(+0.74%) |