Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 3.830 | 3.830 | 3.740 | 3.820 | 305,807 | +0.00(+0.00%) |
Mar 27, 2013 | 3.830 | 4.000 | 3.770 | 3.820 | 84,790 | -0.13(-3.29%) |
Mar 26, 2013 | 3.800 | 3.950 | 3.780 | 3.950 | 109,670 | +0.16(+4.22%) |
Mar 25, 2013 | 3.950 | 3.960 | 3.750 | 3.790 | 125,211 | -0.11(-2.82%) |
Mar 22, 2013 | 3.870 | 3.920 | 3.740 | 3.900 | 171,755 | +0.04(+1.04%) |
Mar 21, 2013 | 3.980 | 3.990 | 3.780 | 3.860 | 193,684 | -0.13(-3.26%) |
Mar 20, 2013 | 4.000 | 4.080 | 3.900 | 3.990 | 129,281 | +0.00(+0.00%) |
Mar 19, 2013 | 4.280 | 4.280 | 3.900 | 3.990 | 198,306 | -0.35(-8.06%) |
Mar 18, 2013 | 4.310 | 4.400 | 4.200 | 4.340 | 153,102 | -0.07(-1.59%) |
Mar 15, 2013 | 4.410 | 4.570 | 4.250 | 4.410 | 211,911 | +0.00(+0.00%) |
Mar 14, 2013 | 4.360 | 4.410 | 4.260 | 4.410 | 105,022 | +0.09(+2.08%) |
Mar 13, 2013 | 4.250 | 4.380 | 4.220 | 4.320 | 131,975 | +0.15(+3.60%) |
Mar 12, 2013 | 4.120 | 4.250 | 4.000 | 4.170 | 194,544 | +0.05(+1.21%) |
Mar 11, 2013 | 4.140 | 4.170 | 4.100 | 4.120 | 72,220 | -0.05(-1.20%) |
Mar 08, 2013 | 4.240 | 4.240 | 4.100 | 4.170 | 77,386 | -0.01(-0.24%) |
Mar 07, 2013 | 4.170 | 4.220 | 4.040 | 4.180 | 134,508 | +0.03(+0.72%) |
Mar 06, 2013 | 3.890 | 4.170 | 3.890 | 4.150 | 204,837 | +0.24(+6.14%) |
Mar 05, 2013 | 3.990 | 3.960 | 3.640 | 3.910 | 496,449 | -0.05(-1.26%) |
Mar 04, 2013 | 4.150 | 4.170 | 3.890 | 3.960 | 175,053 | -0.21(-5.04%) |
Mar 01, 2013 | 4.150 | 4.190 | 4.110 | 4.170 | 80,435 | -0.04(-0.95%) |
Feb 28, 2013 | 4.240 | 4.280 | 4.180 | 4.210 | 137,386 | -0.07(-1.64%) |
Feb 27, 2013 | 4.260 | 4.365 | 4.220 | 4.280 | 142,329 | +0.02(+0.47%) |
Feb 26, 2013 | 4.430 | 4.460 | 4.160 | 4.260 | 197,957 | -0.20(-4.48%) |
Feb 25, 2013 | 4.380 | 4.575 | 4.340 | 4.460 | 140,849 | +0.12(+2.76%) |
Feb 22, 2013 | 4.310 | 4.340 | 4.270 | 4.340 | 137,428 | +0.05(+1.17%) |
Feb 21, 2013 | 4.310 | 4.460 | 4.220 | 4.290 | 282,850 | +0.07(+1.66%) |
Feb 20, 2013 | 4.180 | 4.280 | 4.160 | 4.220 | 330,575 | +0.06(+1.44%) |
Feb 19, 2013 | 4.170 | 4.180 | 4.100 | 4.160 | 259,511 | +0.05(+1.22%) |
Feb 15, 2013 | 4.260 | 4.262 | 4.100 | 4.110 | 151,488 | -0.15(-3.52%) |
Feb 14, 2013 | 4.260 | 4.320 | 4.200 | 4.260 | 159,222 | +0.00(+0.00%) |
Feb 13, 2013 | 4.810 | 4.810 | 4.190 | 4.260 | 91,530 | +0.02(+0.47%) |
Feb 12, 2013 | 4.170 | 4.300 | 4.110 | 4.240 | 200,540 | +0.07(+1.68%) |
Feb 11, 2013 | 4.280 | 4.370 | 4.110 | 4.170 | 204,285 | -0.13(-3.02%) |
Feb 08, 2013 | 4.520 | 4.530 | 4.210 | 4.300 | 412,887 | -0.23(-5.08%) |
Feb 07, 2013 | 4.750 | 4.750 | 4.520 | 4.530 | 136,770 | -0.17(-3.62%) |
Feb 06, 2013 | 4.730 | 4.750 | 4.620 | 4.700 | 117,044 | +0.03(+0.64%) |
Feb 04, 2013 | 4.740 | 4.740 | 4.650 | 4.670 | 227,454 | +0.07(+1.52%) |
Feb 01, 2013 | 4.620 | 4.650 | 4.580 | 4.600 | 266,691 | +0.00(+0.00%) |
Jan 31, 2013 | 4.520 | 4.630 | 4.520 | 4.600 | 273,308 | +0.08(+1.77%) |
Jan 30, 2013 | 4.870 | 4.930 | 4.500 | 4.520 | 503,609 | -0.34(-7.00%) |
Jan 29, 2013 | 4.830 | 4.890 | 4.750 | 4.860 | 443,113 | +0.03(+0.62%) |
Jan 28, 2013 | 4.790 | 4.950 | 4.690 | 4.830 | 406,298 | +0.05(+1.05%) |
Jan 25, 2013 | 4.820 | 4.820 | 4.710 | 4.780 | 250,480 | +0.02(+0.42%) |
Jan 24, 2013 | 4.760 | 4.840 | 4.695 | 4.760 | 220,781 | +0.00(+0.00%) |
Jan 23, 2013 | 4.790 | 4.880 | 4.660 | 4.760 | 430,358 | +0.03(+0.63%) |
Jan 22, 2013 | 4.630 | 4.730 | 4.630 | 4.730 | 462,679 | +0.12(+2.60%) |
Jan 18, 2013 | 4.610 | 4.750 | 4.450 | 4.610 | 499,122 | -0.08(-1.71%) |
Jan 17, 2013 | 4.880 | 5.010 | 4.580 | 4.690 | 465,140 | -0.19(-3.89%) |
Jan 16, 2013 | 5.020 | 5.020 | 4.850 | 4.880 | 563,755 | -0.11(-2.20%) |
Jan 15, 2013 | 4.780 | 4.990 | 4.760 | 4.990 | 613,533 | +0.20(+4.18%) |
Jan 14, 2013 | 4.640 | 4.850 | 4.640 | 4.790 | 1,017,281 | +0.27(+5.97%) |
Jan 11, 2013 | 4.620 | 4.620 | 4.370 | 4.520 | 546,891 | +0.15(+3.43%) |
Jan 10, 2013 | 4.500 | 4.500 | 4.220 | 4.370 | 472,624 | +0.19(+4.55%) |
Jan 09, 2013 | 3.990 | 4.230 | 3.960 | 4.180 | 985,959 | +0.30(+7.73%) |
Jan 08, 2013 | 3.550 | 3.910 | 3.550 | 3.880 | 581,946 | +0.43(+12.46%) |
Jan 07, 2013 | 3.430 | 3.520 | 3.400 | 3.450 | 268,062 | +0.25(+7.81%) |
Jan 04, 2013 | 3.310 | 3.320 | 3.150 | 3.200 | 89,497 | -0.11(-3.32%) |
Jan 03, 2013 | 3.320 | 3.330 | 3.200 | 3.310 | 24,658 | +0.00(+0.00%) |
Jan 02, 2013 | 3.310 | 3.350 | 3.140 | 3.310 | 210,234 | +0.17(+5.41%) |
Dec 31, 2012 | 3.120 | 3.170 | 3.080 | 3.140 | 121,450 | -0.02(-0.63%) |
Dec 28, 2012 | 3.300 | 3.300 | 3.160 | 3.160 | 84,307 | -0.15(-4.53%) |
Dec 27, 2012 | 3.200 | 3.350 | 3.200 | 3.310 | 101,993 | +0.10(+3.12%) |
Dec 26, 2012 | 3.450 | 3.470 | 3.200 | 3.210 | 65,756 | -0.21(-6.14%) |
Dec 24, 2012 | 3.450 | 3.480 | 3.360 | 3.420 | 17,901 | -0.03(-0.87%) |
Dec 21, 2012 | 3.490 | 3.490 | 3.341 | 3.450 | 228,287 | -0.04(-1.15%) |
Dec 20, 2012 | 3.470 | 3.500 | 3.400 | 3.490 | 74,007 | -0.01(-0.29%) |
Dec 19, 2012 | 3.510 | 3.510 | 3.410 | 3.500 | 79,174 | -0.02(-0.57%) |
Dec 18, 2012 | 3.510 | 3.550 | 3.480 | 3.520 | 101,385 | +0.01(+0.28%) |
Dec 17, 2012 | 3.470 | 3.555 | 3.400 | 3.510 | 127,584 | +0.06(+1.74%) |
Dec 14, 2012 | 3.400 | 3.480 | 3.375 | 3.450 | 57,326 | +0.03(+0.88%) |
Dec 13, 2012 | 3.400 | 3.440 | 3.361 | 3.420 | 56,247 | +0.00(+0.00%) |
Dec 12, 2012 | 3.480 | 3.480 | 3.400 | 3.420 | 36,571 | -0.06(-1.72%) |
Dec 11, 2012 | 3.450 | 3.490 | 3.391 | 3.480 | 67,105 | +0.04(+1.16%) |
Dec 10, 2012 | 3.290 | 3.450 | 3.288 | 3.440 | 121,069 | +0.16(+4.88%) |
Dec 07, 2012 | 3.360 | 3.360 | 3.220 | 3.280 | 110,362 | -0.06(-1.80%) |
Dec 06, 2012 | 3.450 | 3.500 | 3.340 | 3.340 | 49,385 | -0.10(-2.91%) |
Dec 05, 2012 | 3.520 | 3.580 | 3.440 | 3.440 | 35,454 | -0.10(-2.82%) |
Dec 04, 2012 | 3.570 | 3.590 | 3.520 | 3.540 | 43,944 | -0.05(-1.39%) |
Nov 30, 2012 | 3.660 | 3.690 | 3.590 | 3.590 | 115,129 | -0.05(-1.37%) |
Nov 29, 2012 | 3.610 | 3.650 | 3.580 | 3.640 | 74,063 | +0.06(+1.68%) |
Nov 28, 2012 | 3.550 | 3.580 | 3.540 | 3.580 | 40,450 | +0.06(+1.70%) |
Nov 27, 2012 | 3.510 | 3.555 | 3.500 | 3.520 | 159,277 | +0.00(+0.00%) |
Nov 26, 2012 | 3.540 | 3.590 | 3.510 | 3.520 | 104,720 | +0.00(+0.00%) |
Nov 23, 2012 | 3.550 | 3.650 | 3.500 | 3.520 | 72,354 | +0.00(+0.00%) |
Nov 21, 2012 | 3.530 | 3.600 | 3.510 | 3.520 | 75,626 | +0.02(+0.57%) |
Nov 20, 2012 | 3.550 | 3.640 | 3.500 | 3.500 | 150,400 | -0.01(-0.28%) |
Nov 19, 2012 | 3.150 | 3.550 | 3.150 | 3.510 | 389,396 | +0.46(+15.08%) |
Nov 16, 2012 | 2.980 | 3.080 | 2.930 | 3.050 | 147,456 | +0.08(+2.69%) |
Nov 15, 2012 | 2.900 | 3.018 | 2.670 | 2.970 | 231,603 | +0.06(+2.06%) |
Nov 14, 2012 | 3.150 | 3.160 | 2.880 | 2.910 | 142,639 | -0.23(-7.32%) |
Nov 13, 2012 | 3.180 | 3.180 | 3.096 | 3.140 | 74,653 | -0.06(-1.88%) |
Nov 12, 2012 | 3.340 | 3.340 | 3.120 | 3.200 | 109,963 | -0.14(-4.19%) |
Nov 09, 2012 | 3.330 | 3.420 | 3.270 | 3.340 | 130,127 | -0.01(-0.30%) |
Nov 08, 2012 | 3.450 | 3.550 | 3.350 | 3.350 | 91,264 | -0.12(-3.46%) |
Nov 07, 2012 | 3.630 | 3.630 | 3.350 | 3.470 | 146,020 | -0.20(-5.45%) |
Nov 06, 2012 | 3.650 | 3.700 | 3.600 | 3.670 | 54,930 | +0.02(+0.55%) |
Nov 05, 2012 | 3.690 | 3.710 | 3.640 | 3.650 | 42,784 | -0.05(-1.35%) |
Nov 02, 2012 | 3.690 | 3.710 | 3.650 | 3.700 | 64,807 | +0.03(+0.82%) |
Nov 01, 2012 | 3.830 | 3.840 | 3.600 | 3.670 | 129,715 | -0.14(-3.67%) |
Oct 31, 2012 | 3.840 | 3.850 | 3.750 | 3.810 | 37,471 | -0.04(-1.04%) |
Oct 26, 2012 | 3.790 | 3.850 | 3.850 | 3.850 | 29,100 | +0.05(+1.32%) |
Oct 25, 2012 | 3.870 | 3.876 | 3.723 | 3.800 | 36,853 | +0.00(+0.00%) |
Oct 24, 2012 | 3.820 | 3.820 | 3.710 | 3.800 | 72,803 | +0.00(+0.00%) |
Oct 23, 2012 | 3.790 | 3.834 | 3.610 | 3.800 | 72,548 | +0.00(+0.00%) |
Oct 19, 2012 | 3.830 | 3.990 | 3.800 | 3.800 | 136,459 | -0.17(-4.28%) |
Oct 18, 2012 | 4.000 | 4.000 | 3.950 | 3.970 | 32,692 | -0.02(-0.50%) |
Oct 17, 2012 | 3.950 | 3.990 | 3.900 | 3.990 | 15,064 | +0.04(+1.01%) |
Oct 16, 2012 | 3.910 | 3.980 | 3.890 | 3.950 | 36,483 | +0.02(+0.51%) |
Oct 15, 2012 | 3.920 | 3.960 | 3.800 | 3.930 | 82,859 | +0.01(+0.26%) |
Oct 12, 2012 | 4.030 | 4.040 | 3.890 | 3.920 | 66,998 | -0.07(-1.75%) |
Oct 11, 2012 | 4.010 | 4.070 | 3.980 | 3.990 | 30,304 | -0.07(-1.72%) |
Oct 10, 2012 | 4.000 | 4.080 | 3.920 | 4.060 | 70,240 | +0.04(+1.00%) |
Oct 09, 2012 | 4.250 | 4.350 | 4.000 | 4.020 | 111,723 | -0.23(-5.41%) |
Oct 08, 2012 | 4.320 | 4.370 | 4.250 | 4.250 | 37,592 | -0.03(-0.70%) |
Oct 05, 2012 | 4.330 | 4.430 | 4.270 | 4.280 | 23,709 | -0.05(-1.15%) |
Oct 04, 2012 | 4.430 | 4.440 | 4.290 | 4.330 | 79,157 | -0.01(-0.23%) |
Oct 03, 2012 | 4.420 | 4.600 | 4.320 | 4.340 | 209,389 | -0.06(-1.36%) |
Oct 02, 2012 | 4.310 | 4.410 | 4.290 | 4.400 | 87,210 | +0.10(+2.33%) |
Oct 01, 2012 | 4.320 | 4.350 | 4.240 | 4.300 | 89,515 | +0.10(+2.38%) |
Sep 28, 2012 | 4.260 | 4.400 | 4.200 | 4.200 | 39,617 | -0.09(-2.10%) |
Sep 27, 2012 | 4.240 | 4.300 | 4.120 | 4.290 | 46,546 | +0.00(+0.00%) |
Sep 26, 2012 | 4.430 | 4.480 | 4.290 | 4.290 | 73,373 | -0.13(-2.94%) |
Sep 25, 2012 | 4.290 | 4.460 | 4.290 | 4.420 | 117,276 | +0.08(+1.84%) |
Sep 24, 2012 | 4.230 | 4.340 | 4.190 | 4.340 | 78,374 | +0.14(+3.33%) |
Sep 21, 2012 | 4.110 | 4.300 | 4.110 | 4.200 | 122,947 | +0.05(+1.20%) |
Sep 20, 2012 | 4.310 | 4.320 | 4.140 | 4.150 | 61,824 | -0.17(-3.94%) |
Sep 19, 2012 | 4.300 | 4.340 | 4.258 | 4.320 | 89,353 | +0.08(+1.89%) |
Sep 18, 2012 | 4.180 | 4.260 | 4.140 | 4.240 | 65,869 | +0.05(+1.19%) |
Sep 17, 2012 | 4.300 | 4.360 | 4.130 | 4.190 | 69,328 | -0.12(-2.78%) |
Sep 14, 2012 | 4.270 | 4.360 | 4.190 | 4.310 | 129,007 | +0.05(+1.17%) |
Sep 13, 2012 | 4.150 | 4.260 | 4.100 | 4.260 | 95,137 | +0.10(+2.40%) |
Sep 12, 2012 | 4.140 | 4.190 | 4.080 | 4.160 | 76,856 | +0.02(+0.48%) |
Sep 11, 2012 | 4.190 | 4.250 | 4.140 | 4.140 | 48,380 | -0.04(-0.96%) |
Sep 10, 2012 | 4.280 | 4.280 | 4.160 | 4.180 | 73,100 | -0.09(-2.11%) |
Sep 07, 2012 | 4.270 | 4.300 | 4.220 | 4.270 | 66,070 | +0.01(+0.23%) |
Sep 06, 2012 | 4.090 | 4.260 | 4.090 | 4.260 | 87,194 | +0.15(+3.65%) |
Sep 05, 2012 | 4.170 | 4.170 | 4.110 | 4.110 | 58,473 | -0.06(-1.44%) |
Sep 04, 2012 | 4.150 | 4.260 | 4.100 | 4.170 | 87,804 | +0.12(+2.96%) |
Aug 31, 2012 | 4.060 | 4.100 | 3.970 | 4.050 | 82,810 | +0.05(+1.25%) |
Aug 30, 2012 | 4.000 | 4.020 | 4.000 | 4.000 | 51,955 | -0.02(-0.50%) |
Aug 29, 2012 | 3.970 | 4.050 | 3.970 | 4.020 | 73,694 | +0.03(+0.75%) |
Aug 27, 2012 | 4.140 | 4.190 | 3.970 | 3.990 | 111,925 | -0.13(-3.16%) |
Aug 24, 2012 | 4.100 | 4.220 | 4.050 | 4.120 | 88,144 | +0.01(+0.24%) |
Aug 23, 2012 | 4.210 | 4.250 | 4.100 | 4.110 | 68,980 | -0.08(-1.91%) |
Aug 22, 2012 | 4.250 | 4.340 | 4.170 | 4.190 | 149,435 | +0.07(+1.70%) |
Aug 21, 2012 | 4.070 | 4.140 | 3.950 | 4.120 | 55,563 | +0.05(+1.23%) |
Aug 20, 2012 | 4.120 | 4.150 | 3.970 | 4.070 | 66,553 | -0.10(-2.40%) |
Aug 17, 2012 | 3.970 | 4.170 | 3.960 | 4.170 | 98,016 | +0.17(+4.25%) |
Aug 16, 2012 | 4.050 | 4.070 | 3.940 | 4.000 | 119,399 | -0.04(-0.99%) |
Aug 15, 2012 | 3.950 | 4.040 | 3.910 | 4.040 | 82,854 | +0.07(+1.76%) |
Aug 14, 2012 | 3.990 | 3.999 | 3.900 | 3.970 | 78,327 | +0.01(+0.25%) |
Aug 13, 2012 | 3.850 | 3.970 | 3.820 | 3.960 | 81,575 | +0.15(+3.94%) |
Aug 10, 2012 | 3.880 | 4.040 | 3.810 | 3.810 | 64,775 | -0.07(-1.80%) |
Aug 09, 2012 | 3.990 | 4.040 | 3.850 | 3.880 | 64,223 | -0.10(-2.51%) |
Aug 08, 2012 | 4.020 | 4.030 | 3.970 | 3.980 | 73,407 | -0.05(-1.24%) |
Aug 07, 2012 | 3.990 | 4.040 | 3.950 | 4.030 | 94,297 | +0.08(+2.03%) |
Aug 06, 2012 | 3.900 | 4.020 | 3.880 | 3.950 | 104,131 | +0.03(+0.77%) |
Aug 03, 2012 | 3.900 | 4.090 | 3.850 | 3.920 | 93,819 | +0.07(+1.82%) |
Aug 02, 2012 | 3.950 | 4.180 | 3.800 | 3.850 | 156,614 | -0.08(-2.04%) |
Aug 01, 2012 | 4.090 | 4.150 | 3.870 | 3.930 | 192,207 | +0.07(+1.81%) |
Jul 31, 2012 | 3.880 | 4.000 | 3.800 | 3.860 | 188,896 | -0.05(-1.28%) |
Jul 30, 2012 | 4.170 | 4.170 | 3.900 | 3.910 | 106,287 | -0.28(-6.68%) |
Jul 27, 2012 | 4.200 | 4.200 | 4.020 | 4.190 | 102,410 | -0.02(-0.48%) |
Jul 26, 2012 | 4.360 | 4.380 | 4.170 | 4.210 | 75,281 | -0.17(-3.88%) |
Jul 25, 2012 | 4.490 | 4.490 | 4.363 | 4.380 | 41,771 | -0.08(-1.79%) |
Jul 24, 2012 | 4.540 | 4.550 | 4.350 | 4.460 | 75,373 | -0.08(-1.76%) |
Jul 23, 2012 | 4.330 | 4.570 | 4.183 | 4.540 | 111,357 | +0.13(+2.95%) |
Jul 20, 2012 | 4.430 | 4.450 | 4.250 | 4.410 | 148,102 | -0.05(-1.12%) |
Jul 19, 2012 | 4.630 | 4.630 | 4.400 | 4.460 | 58,407 | -0.16(-3.46%) |
Jul 18, 2012 | 4.590 | 4.660 | 4.410 | 4.620 | 55,647 | +0.01(+0.22%) |
Jul 17, 2012 | 4.630 | 4.710 | 4.470 | 4.610 | 66,169 | +0.03(+0.66%) |
Jul 16, 2012 | 4.540 | 4.660 | 4.480 | 4.580 | 39,542 | +0.00(+0.00%) |
Jul 13, 2012 | 4.640 | 4.700 | 4.500 | 4.580 | 69,440 | -0.05(-1.08%) |
Jul 12, 2012 | 4.540 | 4.670 | 4.460 | 4.630 | 65,674 | +0.04(+0.87%) |
Jul 11, 2012 | 4.670 | 4.680 | 4.500 | 4.590 | 120,183 | -0.05(-1.08%) |
Jul 10, 2012 | 5.000 | 5.000 | 4.600 | 4.640 | 130,787 | -0.34(-6.83%) |
Jul 09, 2012 | 5.000 | 5.068 | 4.900 | 4.980 | 89,878 | +0.00(+0.00%) |
Jul 06, 2012 | 4.860 | 5.000 | 4.810 | 4.980 | 130,853 | +0.07(+1.43%) |
Jul 05, 2012 | 4.830 | 4.960 | 4.830 | 4.910 | 81,913 | +0.05(+1.03%) |
Jul 03, 2012 | 4.750 | 4.870 | 4.720 | 4.860 | 50,479 | +0.07(+1.46%) |
Jul 02, 2012 | 4.500 | 4.790 | 4.400 | 4.790 | 132,242 | +0.19(+4.13%) |
Jun 29, 2012 | 4.530 | 4.620 | 4.330 | 4.600 | 102,649 | +0.20(+4.55%) |
Jun 28, 2012 | 4.560 | 4.620 | 4.310 | 4.400 | 47,888 | -0.19(-4.14%) |
Jun 27, 2012 | 4.580 | 4.590 | 4.490 | 4.590 | 51,969 | +0.04(+0.88%) |
Jun 26, 2012 | 4.510 | 4.590 | 4.380 | 4.550 | 103,154 | +0.04(+0.89%) |
Jun 25, 2012 | 4.520 | 4.560 | 4.450 | 4.510 | 62,544 | -0.01(-0.22%) |
Jun 22, 2012 | 4.320 | 4.580 | 4.250 | 4.520 | 796,150 | +0.21(+4.87%) |
Jun 21, 2012 | 4.310 | 4.410 | 4.250 | 4.310 | 97,619 | -0.02(-0.46%) |
Jun 20, 2012 | 4.440 | 4.450 | 4.310 | 4.330 | 67,345 | -0.10(-2.26%) |
Jun 19, 2012 | 4.350 | 4.450 | 4.251 | 4.430 | 104,549 | +0.17(+3.99%) |
Jun 18, 2012 | 4.250 | 4.280 | 4.140 | 4.260 | 87,371 | -0.01(-0.23%) |
Jun 15, 2012 | 4.320 | 4.320 | 4.110 | 4.270 | 147,778 | -0.06(-1.39%) |
Jun 14, 2012 | 4.330 | 4.420 | 4.218 | 4.330 | 80,729 | +0.01(+0.23%) |
Jun 13, 2012 | 4.500 | 4.500 | 4.280 | 4.320 | 82,001 | -0.17(-3.79%) |
Jun 12, 2012 | 4.230 | 4.490 | 4.230 | 4.490 | 74,958 | +0.27(+6.40%) |
Jun 11, 2012 | 4.360 | 4.390 | 4.180 | 4.220 | 105,953 | -0.13(-2.99%) |
Jun 08, 2012 | 4.280 | 4.350 | 4.141 | 4.350 | 54,294 | +0.05(+1.16%) |
Jun 07, 2012 | 4.350 | 4.350 | 4.270 | 4.300 | 61,530 | +0.00(+0.00%) |
Jun 06, 2012 | 4.310 | 4.360 | 4.260 | 4.300 | 94,888 | +0.05(+1.18%) |
Jun 05, 2012 | 4.060 | 4.290 | 4.030 | 4.250 | 92,731 | +0.17(+4.17%) |
Jun 04, 2012 | 4.230 | 4.230 | 4.020 | 4.080 | 115,326 | -0.14(-3.32%) |
Jun 01, 2012 | 3.940 | 4.250 | 3.940 | 4.220 | 143,267 | +0.20(+4.98%) |
May 31, 2012 | 4.180 | 4.180 | 4.000 | 4.020 | 177,572 | -0.09(-2.19%) |
May 30, 2012 | 4.140 | 4.190 | 4.110 | 4.110 | 45,847 | -0.07(-1.67%) |
May 29, 2012 | 4.230 | 4.230 | 4.140 | 4.180 | 44,895 | -0.03(-0.71%) |
May 25, 2012 | 4.260 | 4.300 | 4.180 | 4.210 | 45,443 | -0.05(-1.17%) |
May 24, 2012 | 4.200 | 4.270 | 4.130 | 4.260 | 50,893 | +0.04(+0.95%) |
May 23, 2012 | 4.180 | 4.340 | 4.130 | 4.220 | 132,022 | -0.04(-0.94%) |
May 22, 2012 | 4.370 | 4.470 | 4.130 | 4.260 | 132,420 | -0.07(-1.62%) |
May 21, 2012 | 4.070 | 4.380 | 4.013 | 4.330 | 156,553 | +0.31(+7.71%) |
May 18, 2012 | 3.850 | 4.040 | 3.761 | 4.020 | 188,764 | +0.18(+4.69%) |
May 17, 2012 | 3.900 | 3.917 | 3.830 | 3.840 | 88,349 | -0.10(-2.54%) |
May 16, 2012 | 3.610 | 3.960 | 3.610 | 3.940 | 126,891 | +0.13(+3.41%) |
May 15, 2012 | 3.790 | 3.840 | 3.750 | 3.810 | 58,621 | +0.01(+0.26%) |
May 14, 2012 | 3.720 | 3.860 | 3.670 | 3.800 | 53,292 | +0.06(+1.60%) |
May 11, 2012 | 3.800 | 3.900 | 3.690 | 3.740 | 91,636 | -0.13(-3.36%) |
May 10, 2012 | 3.870 | 3.930 | 3.810 | 3.870 | 20,378 | +0.05(+1.31%) |
May 09, 2012 | 3.790 | 3.850 | 3.790 | 3.820 | 60,876 | -0.03(-0.78%) |
May 08, 2012 | 3.880 | 3.890 | 3.780 | 3.850 | 62,853 | -0.05(-1.28%) |
May 07, 2012 | 3.800 | 3.910 | 3.800 | 3.900 | 39,575 | +0.10(+2.63%) |
May 04, 2012 | 3.860 | 3.870 | 3.800 | 3.800 | 76,986 | -0.07(-1.81%) |
May 03, 2012 | 3.900 | 3.910 | 3.810 | 3.870 | 97,407 | +0.02(+0.52%) |
May 02, 2012 | 3.850 | 3.870 | 3.800 | 3.850 | 45,605 | -0.02(-0.52%) |
May 01, 2012 | 3.790 | 3.990 | 3.790 | 3.870 | 158,408 | +0.08(+2.11%) |
Apr 30, 2012 | 3.870 | 4.020 | 3.740 | 3.790 | 94,807 | -0.07(-1.81%) |
Apr 27, 2012 | 3.680 | 3.918 | 3.630 | 3.860 | 112,805 | +0.19(+5.18%) |
Apr 26, 2012 | 3.890 | 3.890 | 3.650 | 3.670 | 149,165 | -0.18(-4.68%) |
Apr 25, 2012 | 4.000 | 4.050 | 3.820 | 3.850 | 190,051 | -0.09(-2.28%) |
Apr 24, 2012 | 3.470 | 3.950 | 3.460 | 3.940 | 343,818 | +0.47(+13.54%) |
Apr 23, 2012 | 3.500 | 3.560 | 3.350 | 3.470 | 224,011 | -0.03(-0.86%) |
Apr 20, 2012 | 3.780 | 3.800 | 3.440 | 3.500 | 436,112 | -0.19(-5.15%) |
Apr 19, 2012 | 3.870 | 3.920 | 3.660 | 3.690 | 342,144 | -0.22(-5.63%) |
Apr 18, 2012 | 3.990 | 4.100 | 3.910 | 3.910 | 211,886 | -0.03(-0.76%) |
Apr 17, 2012 | 3.920 | 3.950 | 3.770 | 3.940 | 304,809 | +0.04(+1.03%) |
Apr 16, 2012 | 3.880 | 3.990 | 3.850 | 3.900 | 118,573 | -0.01(-0.26%) |
Apr 13, 2012 | 4.110 | 4.110 | 3.890 | 3.910 | 137,636 | -0.22(-5.33%) |
Apr 12, 2012 | 4.200 | 4.200 | 4.016 | 4.130 | 138,826 | -0.06(-1.43%) |
Apr 11, 2012 | 4.320 | 4.400 | 3.860 | 4.190 | 469,014 | -0.20(-4.56%) |
Apr 10, 2012 | 4.610 | 4.660 | 4.350 | 4.390 | 144,939 | -0.21(-4.57%) |
Apr 09, 2012 | 4.700 | 4.720 | 4.511 | 4.600 | 90,982 | -0.16(-3.36%) |
Apr 05, 2012 | 4.780 | 4.830 | 4.700 | 4.760 | 47,988 | -0.03(-0.63%) |
Apr 04, 2012 | 4.760 | 4.820 | 4.680 | 4.790 | 114,072 | +0.00(+0.00%) |
Apr 03, 2012 | 4.770 | 4.830 | 4.680 | 4.790 | 119,709 | +0.02(+0.42%) |