Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.770 | 4.995 | 4.700 | 4.910 | 1,055,020 | -0.07(-1.41%) |
Mar 27, 2013 | 4.876 | 4.990 | 4.820 | 4.980 | 1,100,516 | +0.05(+1.01%) |
Mar 26, 2013 | 4.640 | 4.930 | 4.620 | 4.930 | 1,255,594 | +0.29(+6.25%) |
Mar 25, 2013 | 4.610 | 4.900 | 4.510 | 4.640 | 2,330,432 | +0.35(+8.16%) |
Mar 22, 2013 | 4.210 | 4.330 | 4.170 | 4.290 | 722,040 | +0.09(+2.14%) |
Mar 21, 2013 | 4.070 | 4.220 | 4.030 | 4.200 | 606,398 | +0.08(+1.94%) |
Mar 20, 2013 | 4.100 | 4.150 | 4.050 | 4.120 | 366,972 | +0.04(+0.98%) |
Mar 19, 2013 | 4.070 | 4.120 | 3.990 | 4.080 | 653,564 | +0.01(+0.25%) |
Mar 18, 2013 | 4.010 | 4.120 | 3.950 | 4.070 | 425,853 | +0.00(+0.12%) |
Mar 15, 2013 | 4.120 | 4.185 | 3.960 | 4.065 | 2,771,052 | -0.04(-1.09%) |
Mar 14, 2013 | 4.120 | 4.160 | 4.020 | 4.110 | 675,132 | +0.01(+0.24%) |
Mar 13, 2013 | 4.330 | 4.350 | 4.080 | 4.100 | 1,075,686 | -0.21(-4.87%) |
Mar 12, 2013 | 4.360 | 4.370 | 4.240 | 4.310 | 539,909 | -0.09(-2.05%) |
Mar 11, 2013 | 4.400 | 4.440 | 4.340 | 4.400 | 585,365 | -0.05(-1.12%) |
Mar 08, 2013 | 4.420 | 4.455 | 4.290 | 4.450 | 666,505 | +0.04(+0.91%) |
Mar 07, 2013 | 4.230 | 4.420 | 4.190 | 4.410 | 469,959 | +0.17(+4.01%) |
Mar 06, 2013 | 4.400 | 4.463 | 4.195 | 4.240 | 699,344 | -0.13(-2.97%) |
Mar 05, 2013 | 4.320 | 4.530 | 4.270 | 4.370 | 1,091,933 | +0.07(+1.63%) |
Mar 04, 2013 | 4.230 | 4.300 | 4.110 | 4.300 | 965,263 | +0.03(+0.70%) |
Mar 01, 2013 | 3.840 | 4.280 | 3.790 | 4.270 | 1,638,072 | +0.38(+9.77%) |
Feb 28, 2013 | 3.755 | 3.910 | 3.725 | 3.890 | 721,193 | +0.18(+4.85%) |
Feb 27, 2013 | 3.740 | 3.800 | 3.690 | 3.710 | 829,910 | -0.03(-0.80%) |
Feb 26, 2013 | 3.810 | 3.820 | 3.690 | 3.740 | 658,802 | -0.04(-1.06%) |
Feb 25, 2013 | 4.090 | 4.170 | 3.750 | 3.780 | 1,185,733 | -0.29(-7.13%) |
Feb 22, 2013 | 3.980 | 4.070 | 3.950 | 4.070 | 637,359 | +0.11(+2.78%) |
Feb 21, 2013 | 4.010 | 4.065 | 3.930 | 3.960 | 816,325 | -0.06(-1.49%) |
Feb 20, 2013 | 4.030 | 4.130 | 4.020 | 4.020 | 937,940 | +0.00(+0.00%) |
Feb 19, 2013 | 3.890 | 4.020 | 3.850 | 4.020 | 853,191 | +0.15(+3.88%) |
Feb 15, 2013 | 3.930 | 3.930 | 3.810 | 3.870 | 970,119 | -0.02(-0.51%) |
Feb 14, 2013 | 3.840 | 3.910 | 3.770 | 3.890 | 664,709 | +0.03(+0.78%) |
Feb 13, 2013 | 3.770 | 3.880 | 3.760 | 3.860 | 887,674 | +0.12(+3.21%) |
Feb 12, 2013 | 3.890 | 3.980 | 3.740 | 3.740 | 684,213 | -0.14(-3.61%) |
Feb 11, 2013 | 3.780 | 3.980 | 3.780 | 3.880 | 513,137 | +0.11(+2.92%) |
Feb 08, 2013 | 3.880 | 3.920 | 3.755 | 3.770 | 387,975 | -0.08(-2.08%) |
Feb 07, 2013 | 3.970 | 3.990 | 3.840 | 3.850 | 464,349 | -0.11(-2.78%) |
Feb 06, 2013 | 3.990 | 4.050 | 3.890 | 3.960 | 593,841 | +0.08(+2.06%) |
Feb 04, 2013 | 3.750 | 3.920 | 3.740 | 3.880 | 937,619 | +0.10(+2.65%) |
Feb 01, 2013 | 3.790 | 3.820 | 3.700 | 3.780 | 601,882 | +0.01(+0.27%) |
Jan 31, 2013 | 3.760 | 3.820 | 3.660 | 3.770 | 671,593 | +0.01(+0.27%) |
Jan 30, 2013 | 3.830 | 3.890 | 3.720 | 3.760 | 773,590 | -0.09(-2.34%) |
Jan 29, 2013 | 3.870 | 3.915 | 3.815 | 3.850 | 541,737 | -0.01(-0.26%) |
Jan 28, 2013 | 3.900 | 3.940 | 3.840 | 3.860 | 384,597 | -0.02(-0.52%) |
Jan 25, 2013 | 3.900 | 3.930 | 3.850 | 3.880 | 419,557 | +0.00(+0.00%) |
Jan 24, 2013 | 4.040 | 4.070 | 3.850 | 3.880 | 551,501 | -0.14(-3.48%) |
Jan 23, 2013 | 3.990 | 4.040 | 3.970 | 4.020 | 469,557 | +0.02(+0.50%) |
Jan 22, 2013 | 3.990 | 4.060 | 3.880 | 4.000 | 643,428 | +0.01(+0.25%) |
Jan 18, 2013 | 3.900 | 4.000 | 3.900 | 3.990 | 585,534 | +0.07(+1.79%) |
Jan 17, 2013 | 4.070 | 4.100 | 3.910 | 3.920 | 916,182 | -0.15(-3.69%) |
Jan 16, 2013 | 4.310 | 4.310 | 4.060 | 4.070 | 428,572 | -0.25(-5.79%) |
Jan 15, 2013 | 4.210 | 4.330 | 4.190 | 4.320 | 503,062 | +0.07(+1.65%) |
Jan 14, 2013 | 4.200 | 4.290 | 4.160 | 4.250 | 734,457 | +0.08(+1.92%) |
Jan 11, 2013 | 4.300 | 4.330 | 4.130 | 4.170 | 600,010 | -0.11(-2.57%) |
Jan 10, 2013 | 4.360 | 4.400 | 4.210 | 4.280 | 497,302 | -0.06(-1.38%) |
Jan 09, 2013 | 4.200 | 4.390 | 4.180 | 4.340 | 686,490 | +0.16(+3.83%) |
Jan 08, 2013 | 4.180 | 4.260 | 4.110 | 4.180 | 743,437 | +0.01(+0.24%) |
Jan 07, 2013 | 4.080 | 4.220 | 4.020 | 4.170 | 968,309 | +0.06(+1.46%) |
Jan 04, 2013 | 3.990 | 4.205 | 3.965 | 4.110 | 769,298 | +0.16(+4.05%) |
Jan 03, 2013 | 3.950 | 4.070 | 3.890 | 3.950 | 772,736 | -0.02(-0.50%) |
Jan 02, 2013 | 3.840 | 3.990 | 3.710 | 3.970 | 1,433,757 | +0.26(+7.01%) |
Dec 31, 2012 | 3.570 | 3.710 | 3.490 | 3.710 | 787,987 | +0.11(+3.06%) |
Dec 28, 2012 | 3.650 | 3.700 | 3.590 | 3.600 | 427,207 | -0.07(-1.91%) |
Dec 27, 2012 | 3.560 | 3.740 | 3.510 | 3.670 | 1,054,273 | +0.14(+3.97%) |
Dec 26, 2012 | 3.620 | 3.630 | 3.530 | 3.530 | 563,806 | -0.07(-1.94%) |
Dec 24, 2012 | 3.580 | 3.630 | 3.520 | 3.600 | 281,453 | +0.02(+0.56%) |
Dec 21, 2012 | 3.570 | 3.600 | 3.410 | 3.580 | 8,950,524 | -0.03(-0.83%) |
Dec 20, 2012 | 3.730 | 3.800 | 3.540 | 3.610 | 1,842,828 | +0.02(+0.56%) |
Dec 19, 2012 | 3.750 | 3.795 | 3.580 | 3.590 | 1,520,873 | -0.15(-4.01%) |
Dec 18, 2012 | 3.720 | 3.760 | 3.640 | 3.740 | 884,457 | +0.04(+1.08%) |
Dec 17, 2012 | 3.680 | 3.750 | 3.640 | 3.700 | 1,143,899 | +0.03(+0.82%) |
Dec 14, 2012 | 3.740 | 3.800 | 3.660 | 3.670 | 847,051 | -0.07(-1.87%) |
Dec 13, 2012 | 3.900 | 3.910 | 3.710 | 3.740 | 951,447 | -0.12(-3.11%) |
Dec 12, 2012 | 3.920 | 3.960 | 3.820 | 3.860 | 1,063,189 | +0.00(+0.00%) |
Dec 11, 2012 | 3.700 | 3.930 | 3.660 | 3.860 | 2,309,011 | +0.24(+6.63%) |
Dec 10, 2012 | 3.630 | 3.632 | 3.510 | 3.620 | 1,523,152 | -0.01(-0.41%) |
Dec 07, 2012 | 3.620 | 3.660 | 3.470 | 3.635 | 688,426 | +0.01(+0.41%) |
Dec 06, 2012 | 3.700 | 3.730 | 3.600 | 3.620 | 630,118 | -0.07(-1.90%) |
Dec 05, 2012 | 3.750 | 3.750 | 3.610 | 3.690 | 877,732 | -0.04(-1.07%) |
Dec 04, 2012 | 3.770 | 3.850 | 3.680 | 3.730 | 550,016 | -0.18(-4.60%) |
Nov 30, 2012 | 3.600 | 3.970 | 3.550 | 3.910 | 3,160,471 | +0.32(+8.91%) |
Nov 29, 2012 | 3.500 | 3.600 | 3.430 | 3.590 | 1,663,383 | +0.10(+2.87%) |
Nov 28, 2012 | 3.580 | 3.580 | 3.340 | 3.490 | 1,364,708 | -0.03(-0.85%) |
Nov 27, 2012 | 3.400 | 3.630 | 3.360 | 3.520 | 1,835,666 | +0.14(+4.14%) |
Nov 26, 2012 | 3.400 | 3.420 | 3.300 | 3.380 | 1,001,857 | -0.02(-0.59%) |
Nov 23, 2012 | 3.460 | 3.460 | 3.360 | 3.400 | 322,081 | -0.06(-1.73%) |
Nov 21, 2012 | 3.540 | 3.580 | 3.400 | 3.460 | 804,278 | -0.12(-3.35%) |
Nov 20, 2012 | 3.480 | 3.590 | 3.460 | 3.580 | 1,769,754 | +0.12(+3.47%) |
Nov 19, 2012 | 3.350 | 3.480 | 3.310 | 3.460 | 997,436 | +0.14(+4.22%) |
Nov 16, 2012 | 3.380 | 3.400 | 3.290 | 3.320 | 1,421,713 | -0.08(-2.36%) |
Nov 15, 2012 | 3.300 | 3.420 | 3.290 | 3.400 | 3,536,652 | +0.10(+3.03%) |
Nov 14, 2012 | 3.430 | 3.495 | 3.250 | 3.300 | 2,372,411 | -0.16(-4.62%) |
Nov 13, 2012 | 3.410 | 3.510 | 3.400 | 3.460 | 1,045,848 | +0.06(+1.62%) |
Nov 12, 2012 | 3.550 | 3.620 | 3.400 | 3.405 | 2,243,709 | -0.10(-2.71%) |
Nov 09, 2012 | 3.580 | 3.620 | 3.490 | 3.500 | 7,273,213 | -0.56(-13.79%) |
Nov 08, 2012 | 4.220 | 4.260 | 4.050 | 4.060 | 642,632 | -0.15(-3.56%) |
Nov 07, 2012 | 4.300 | 4.300 | 4.090 | 4.210 | 635,885 | -0.11(-2.55%) |
Nov 06, 2012 | 4.540 | 4.570 | 4.280 | 4.320 | 657,233 | -0.19(-4.21%) |
Nov 05, 2012 | 4.090 | 4.560 | 4.030 | 4.510 | 1,870,146 | +0.43(+10.54%) |
Nov 02, 2012 | 4.260 | 4.340 | 4.060 | 4.080 | 752,859 | -0.17(-4.00%) |
Nov 01, 2012 | 4.150 | 4.350 | 4.130 | 4.250 | 931,933 | +0.12(+2.78%) |
Oct 31, 2012 | 4.260 | 4.260 | 3.950 | 4.135 | 1,643,207 | -0.13(-3.16%) |
Oct 26, 2012 | 4.420 | 4.270 | 4.270 | 4.270 | 469,900 | -0.10(-2.29%) |
Oct 25, 2012 | 4.410 | 4.460 | 4.310 | 4.370 | 331,951 | +0.01(+0.23%) |
Oct 24, 2012 | 4.540 | 4.560 | 4.330 | 4.360 | 692,282 | -0.14(-3.11%) |
Oct 23, 2012 | 4.380 | 4.510 | 4.340 | 4.500 | 883,628 | +0.01(+0.22%) |
Oct 19, 2012 | 4.830 | 4.840 | 4.430 | 4.490 | 1,055,780 | -0.38(-7.80%) |
Oct 18, 2012 | 4.840 | 4.950 | 4.840 | 4.870 | 324,926 | +0.04(+0.83%) |
Oct 17, 2012 | 5.060 | 5.120 | 4.770 | 4.830 | 1,398,291 | -0.23(-4.55%) |
Oct 16, 2012 | 5.120 | 5.160 | 5.000 | 5.060 | 519,286 | -0.02(-0.49%) |
Oct 15, 2012 | 5.090 | 5.140 | 4.980 | 5.085 | 889,352 | +0.00(+0.10%) |
Oct 12, 2012 | 5.260 | 5.320 | 5.050 | 5.080 | 553,417 | -0.18(-3.42%) |
Oct 11, 2012 | 5.140 | 5.490 | 5.130 | 5.260 | 667,166 | +0.10(+2.04%) |
Oct 10, 2012 | 5.170 | 5.260 | 5.100 | 5.155 | 723,941 | -0.01(-0.29%) |
Oct 09, 2012 | 5.490 | 5.520 | 5.150 | 5.170 | 1,182,932 | -0.38(-6.93%) |
Oct 08, 2012 | 5.870 | 5.910 | 5.550 | 5.555 | 612,121 | -0.36(-6.01%) |
Oct 05, 2012 | 5.990 | 6.170 | 5.900 | 5.910 | 1,042,476 | -0.05(-0.84%) |
Oct 04, 2012 | 5.710 | 6.010 | 5.710 | 5.960 | 1,269,404 | +0.17(+2.94%) |
Oct 03, 2012 | 5.690 | 5.800 | 5.540 | 5.790 | 983,846 | +0.12(+2.12%) |
Oct 02, 2012 | 5.770 | 5.800 | 5.610 | 5.670 | 482,093 | -0.06(-1.05%) |
Oct 01, 2012 | 5.900 | 5.930 | 5.680 | 5.730 | 582,553 | -0.11(-1.97%) |
Sep 28, 2012 | 5.940 | 6.160 | 5.800 | 5.845 | 1,174,873 | -0.10(-1.60%) |
Sep 27, 2012 | 5.620 | 6.040 | 5.480 | 5.940 | 1,396,965 | +0.36(+6.45%) |
Sep 26, 2012 | 5.710 | 5.800 | 5.520 | 5.580 | 752,981 | -0.14(-2.45%) |
Sep 25, 2012 | 5.420 | 5.770 | 5.410 | 5.720 | 1,240,170 | +0.31(+5.73%) |
Sep 24, 2012 | 5.770 | 5.820 | 5.400 | 5.410 | 1,264,639 | -0.39(-6.72%) |
Sep 21, 2012 | 5.790 | 5.850 | 5.760 | 5.800 | 1,059,548 | +0.07(+1.22%) |
Sep 20, 2012 | 5.520 | 5.770 | 5.500 | 5.730 | 1,050,493 | +0.20(+3.62%) |
Sep 19, 2012 | 5.460 | 5.570 | 5.370 | 5.530 | 828,676 | +0.11(+2.03%) |
Sep 18, 2012 | 5.300 | 5.475 | 5.260 | 5.420 | 733,281 | +0.13(+2.46%) |
Sep 17, 2012 | 5.360 | 5.450 | 5.250 | 5.290 | 1,095,110 | -0.10(-1.86%) |
Sep 14, 2012 | 5.420 | 5.480 | 5.360 | 5.390 | 502,698 | +0.00(+0.00%) |
Sep 13, 2012 | 5.350 | 5.470 | 5.310 | 5.390 | 964,135 | +0.05(+0.94%) |
Sep 12, 2012 | 5.530 | 5.600 | 5.300 | 5.340 | 1,053,164 | -0.20(-3.61%) |
Sep 11, 2012 | 5.550 | 5.685 | 5.522 | 5.540 | 425,876 | -0.02(-0.36%) |
Sep 10, 2012 | 5.560 | 5.670 | 5.510 | 5.560 | 844,344 | +0.01(+0.18%) |
Sep 07, 2012 | 5.700 | 5.700 | 5.530 | 5.550 | 695,286 | -0.12(-2.20%) |
Sep 06, 2012 | 5.670 | 5.790 | 5.640 | 5.675 | 763,379 | +0.05(+0.98%) |
Sep 05, 2012 | 5.670 | 5.798 | 5.540 | 5.620 | 597,416 | -0.06(-1.06%) |
Sep 04, 2012 | 5.590 | 5.770 | 5.480 | 5.680 | 1,084,123 | +0.14(+2.53%) |
Aug 31, 2012 | 5.700 | 5.750 | 5.450 | 5.540 | 698,400 | -0.11(-1.95%) |
Aug 30, 2012 | 5.600 | 5.690 | 5.530 | 5.650 | 644,941 | +0.00(+0.00%) |
Aug 29, 2012 | 5.890 | 5.930 | 5.580 | 5.650 | 853,727 | -0.17(-2.92%) |
Aug 27, 2012 | 5.730 | 5.860 | 5.610 | 5.820 | 817,976 | +0.14(+2.46%) |
Aug 24, 2012 | 5.580 | 5.820 | 5.530 | 5.680 | 745,070 | +0.08(+1.43%) |
Aug 23, 2012 | 5.620 | 5.650 | 5.480 | 5.600 | 938,040 | -0.03(-0.53%) |
Aug 22, 2012 | 5.670 | 5.830 | 5.580 | 5.630 | 511,328 | -0.06(-1.05%) |
Aug 21, 2012 | 5.480 | 5.795 | 5.470 | 5.690 | 1,755,764 | +0.19(+3.45%) |
Aug 20, 2012 | 5.510 | 5.580 | 5.301 | 5.500 | 614,596 | +0.00(+0.00%) |
Aug 17, 2012 | 5.480 | 5.510 | 5.240 | 5.500 | 1,009,666 | +0.03(+0.55%) |
Aug 16, 2012 | 5.260 | 5.610 | 5.150 | 5.470 | 1,642,687 | +0.24(+4.59%) |
Aug 15, 2012 | 4.980 | 5.390 | 4.930 | 5.230 | 2,130,993 | +0.36(+7.39%) |
Aug 14, 2012 | 4.820 | 4.910 | 4.610 | 4.870 | 1,363,879 | +0.31(+6.80%) |
Aug 13, 2012 | 4.560 | 4.620 | 4.470 | 4.560 | 818,825 | +0.01(+0.22%) |
Aug 10, 2012 | 4.610 | 4.650 | 4.480 | 4.550 | 1,103,779 | -0.06(-1.30%) |
Aug 09, 2012 | 4.640 | 4.670 | 4.540 | 4.610 | 708,555 | -0.03(-0.65%) |
Aug 08, 2012 | 4.620 | 4.750 | 4.540 | 4.640 | 891,176 | -0.01(-0.22%) |
Aug 07, 2012 | 4.690 | 4.730 | 4.610 | 4.650 | 975,069 | -0.01(-0.21%) |
Aug 06, 2012 | 4.530 | 4.770 | 4.520 | 4.660 | 889,583 | +0.15(+3.33%) |
Aug 03, 2012 | 4.500 | 4.670 | 4.490 | 4.510 | 737,626 | +0.05(+1.12%) |
Aug 02, 2012 | 4.290 | 4.520 | 4.210 | 4.460 | 977,544 | +0.10(+2.29%) |
Aug 01, 2012 | 4.500 | 4.610 | 4.180 | 4.360 | 2,906,259 | -0.78(-15.18%) |
Jul 31, 2012 | 5.080 | 5.390 | 5.080 | 5.140 | 2,009,789 | +0.09(+1.78%) |
Jul 30, 2012 | 4.840 | 5.220 | 4.750 | 5.050 | 2,176,979 | +0.23(+4.77%) |
Jul 27, 2012 | 4.530 | 4.925 | 4.528 | 4.820 | 1,657,205 | +0.31(+6.87%) |
Jul 26, 2012 | 4.520 | 4.599 | 4.420 | 4.510 | 773,814 | +0.04(+0.89%) |
Jul 25, 2012 | 4.370 | 4.570 | 4.320 | 4.470 | 819,159 | +0.11(+2.52%) |
Jul 24, 2012 | 4.490 | 4.500 | 4.250 | 4.360 | 1,531,480 | -0.11(-2.46%) |
Jul 23, 2012 | 4.250 | 4.500 | 4.200 | 4.470 | 2,268,853 | +0.17(+3.83%) |
Jul 20, 2012 | 4.010 | 4.350 | 3.990 | 4.305 | 1,252,940 | +0.29(+7.09%) |
Jul 19, 2012 | 4.030 | 4.430 | 3.990 | 4.020 | 2,260,503 | +0.03(+0.75%) |
Jul 18, 2012 | 3.780 | 4.080 | 3.740 | 3.990 | 1,360,511 | +0.21(+5.56%) |
Jul 17, 2012 | 3.750 | 3.800 | 3.650 | 3.780 | 1,204,837 | +0.06(+1.61%) |
Jul 16, 2012 | 3.470 | 3.740 | 3.460 | 3.720 | 966,871 | +0.23(+6.59%) |
Jul 13, 2012 | 3.490 | 3.510 | 3.450 | 3.490 | 504,871 | +0.01(+0.29%) |
Jul 12, 2012 | 3.420 | 3.500 | 3.300 | 3.480 | 562,453 | +0.05(+1.46%) |
Jul 11, 2012 | 3.420 | 3.500 | 3.330 | 3.430 | 674,276 | +0.00(+0.00%) |
Jul 10, 2012 | 3.520 | 3.540 | 3.380 | 3.430 | 516,109 | -0.05(-1.44%) |
Jul 09, 2012 | 3.480 | 3.530 | 3.430 | 3.480 | 904,385 | -0.02(-0.43%) |
Jul 06, 2012 | 3.560 | 3.560 | 3.450 | 3.495 | 392,021 | -0.08(-2.37%) |
Jul 05, 2012 | 3.390 | 3.630 | 3.370 | 3.580 | 1,039,460 | +0.19(+5.60%) |
Jul 03, 2012 | 3.520 | 3.520 | 3.360 | 3.390 | 380,537 | -0.11(-3.14%) |
Jul 02, 2012 | 3.480 | 3.590 | 3.420 | 3.500 | 774,240 | +0.03(+0.86%) |
Jun 29, 2012 | 3.440 | 3.550 | 3.370 | 3.470 | 392,905 | +0.09(+2.66%) |
Jun 28, 2012 | 3.550 | 3.580 | 3.300 | 3.380 | 425,209 | -0.12(-3.43%) |
Jun 27, 2012 | 3.570 | 3.650 | 3.490 | 3.500 | 361,106 | -0.05(-1.41%) |
Jun 26, 2012 | 3.660 | 3.720 | 3.540 | 3.550 | 541,509 | -0.12(-3.27%) |
Jun 25, 2012 | 3.480 | 3.670 | 3.450 | 3.670 | 1,463,239 | +0.16(+4.56%) |
Jun 22, 2012 | 3.490 | 3.540 | 3.420 | 3.510 | 2,562,389 | +0.07(+2.18%) |
Jun 21, 2012 | 3.420 | 3.470 | 3.330 | 3.435 | 625,143 | +0.00(+0.15%) |
Jun 20, 2012 | 3.390 | 3.470 | 3.350 | 3.430 | 543,361 | +0.04(+1.18%) |
Jun 19, 2012 | 3.320 | 3.460 | 3.290 | 3.390 | 747,586 | +0.07(+2.11%) |
Jun 18, 2012 | 3.170 | 3.370 | 3.160 | 3.320 | 635,417 | +0.11(+3.43%) |
Jun 15, 2012 | 3.200 | 3.230 | 3.120 | 3.210 | 829,499 | -0.01(-0.31%) |
Jun 14, 2012 | 3.080 | 3.230 | 3.040 | 3.220 | 469,711 | +0.13(+4.21%) |
Jun 13, 2012 | 3.220 | 3.240 | 3.060 | 3.090 | 315,996 | -0.15(-4.63%) |
Jun 12, 2012 | 3.110 | 3.240 | 3.040 | 3.240 | 768,351 | +0.14(+4.35%) |
Jun 11, 2012 | 3.230 | 3.240 | 3.100 | 3.105 | 591,803 | -0.10(-3.27%) |
Jun 08, 2012 | 3.110 | 3.230 | 3.050 | 3.210 | 281,155 | +0.10(+3.22%) |
Jun 07, 2012 | 3.230 | 3.230 | 3.000 | 3.110 | 1,491,567 | -0.08(-2.51%) |
Jun 06, 2012 | 3.230 | 3.250 | 3.160 | 3.190 | 1,026,757 | -0.01(-0.31%) |
Jun 05, 2012 | 3.520 | 3.530 | 3.170 | 3.200 | 1,579,995 | -0.18(-5.33%) |
Jun 04, 2012 | 3.450 | 3.590 | 3.360 | 3.380 | 1,600,576 | -0.04(-1.17%) |
Jun 01, 2012 | 3.220 | 3.480 | 3.160 | 3.420 | 1,649,759 | +0.17(+5.23%) |
May 31, 2012 | 3.390 | 3.400 | 3.200 | 3.250 | 1,527,634 | -0.12(-3.56%) |
May 30, 2012 | 3.420 | 3.470 | 3.330 | 3.370 | 698,171 | -0.07(-2.03%) |
May 29, 2012 | 3.540 | 3.540 | 3.370 | 3.440 | 770,785 | -0.02(-0.58%) |
May 25, 2012 | 3.630 | 3.638 | 3.440 | 3.460 | 936,662 | -0.19(-5.21%) |
May 24, 2012 | 3.470 | 3.670 | 3.450 | 3.650 | 717,865 | +0.15(+4.29%) |
May 23, 2012 | 3.440 | 3.500 | 3.320 | 3.500 | 773,981 | +0.04(+1.16%) |
May 22, 2012 | 3.570 | 3.710 | 3.410 | 3.460 | 788,259 | -0.15(-4.16%) |
May 21, 2012 | 3.600 | 3.710 | 3.500 | 3.610 | 750,895 | +0.03(+0.84%) |
May 18, 2012 | 3.710 | 3.790 | 3.510 | 3.580 | 963,651 | -0.14(-3.76%) |
May 17, 2012 | 3.950 | 4.100 | 3.660 | 3.720 | 3,512,438 | +0.07(+1.92%) |
May 16, 2012 | 3.600 | 3.690 | 3.590 | 3.650 | 773,544 | +0.05(+1.39%) |
May 15, 2012 | 3.480 | 3.750 | 3.480 | 3.600 | 1,661,865 | +0.12(+3.45%) |
May 14, 2012 | 3.440 | 3.540 | 3.390 | 3.480 | 903,361 | +0.00(+0.00%) |
May 11, 2012 | 3.390 | 3.480 | 3.390 | 3.480 | 495,772 | +0.05(+1.46%) |
May 10, 2012 | 3.280 | 3.440 | 3.280 | 3.430 | 639,780 | +0.17(+5.21%) |
May 09, 2012 | 3.340 | 3.360 | 3.260 | 3.260 | 692,667 | -0.11(-3.26%) |
May 08, 2012 | 3.330 | 3.400 | 3.220 | 3.370 | 619,300 | +0.01(+0.30%) |
May 07, 2012 | 3.220 | 3.390 | 3.150 | 3.360 | 541,739 | +0.13(+4.02%) |
May 04, 2012 | 3.400 | 3.400 | 3.210 | 3.230 | 936,544 | -0.19(-5.56%) |
May 03, 2012 | 3.590 | 3.600 | 3.350 | 3.420 | 1,139,243 | -0.17(-4.74%) |
May 02, 2012 | 3.340 | 3.620 | 3.320 | 3.590 | 1,545,133 | +0.23(+6.85%) |
May 01, 2012 | 3.480 | 3.580 | 3.340 | 3.360 | 1,065,431 | -0.13(-3.72%) |
Apr 30, 2012 | 3.640 | 3.640 | 3.450 | 3.490 | 1,243,648 | -0.13(-3.59%) |
Apr 27, 2012 | 3.620 | 3.655 | 3.550 | 3.620 | 328,409 | +0.01(+0.28%) |
Apr 26, 2012 | 3.700 | 3.730 | 3.600 | 3.610 | 467,036 | -0.08(-2.17%) |
Apr 25, 2012 | 3.600 | 3.730 | 3.600 | 3.690 | 618,699 | +0.10(+2.79%) |
Apr 24, 2012 | 3.470 | 3.590 | 3.450 | 3.590 | 472,326 | +0.13(+3.76%) |
Apr 23, 2012 | 3.440 | 3.490 | 3.360 | 3.460 | 452,097 | -0.03(-0.86%) |
Apr 20, 2012 | 3.510 | 3.510 | 3.430 | 3.490 | 439,447 | +0.04(+1.16%) |
Apr 19, 2012 | 3.470 | 3.520 | 3.430 | 3.450 | 639,501 | +0.00(+0.00%) |
Apr 18, 2012 | 3.560 | 3.590 | 3.430 | 3.450 | 517,344 | -0.11(-3.09%) |
Apr 17, 2012 | 3.470 | 3.640 | 3.470 | 3.560 | 1,070,253 | +0.13(+3.79%) |
Apr 16, 2012 | 3.380 | 3.470 | 3.290 | 3.430 | 615,269 | +0.08(+2.39%) |
Apr 13, 2012 | 3.480 | 3.510 | 3.270 | 3.350 | 984,231 | -0.12(-3.46%) |
Apr 12, 2012 | 3.460 | 3.520 | 3.450 | 3.470 | 509,031 | -0.00(-0.14%) |
Apr 11, 2012 | 3.390 | 3.520 | 3.380 | 3.475 | 987,083 | +0.10(+3.12%) |
Apr 10, 2012 | 3.540 | 3.600 | 3.260 | 3.370 | 1,372,465 | -0.20(-5.60%) |
Apr 09, 2012 | 3.660 | 3.700 | 3.550 | 3.570 | 928,292 | -0.11(-2.99%) |
Apr 05, 2012 | 3.490 | 3.800 | 3.490 | 3.680 | 1,757,378 | +0.19(+5.44%) |
Apr 04, 2012 | 3.470 | 3.510 | 3.400 | 3.490 | 979,874 | -0.01(-0.29%) |
Apr 03, 2012 | 3.470 | 3.530 | 3.450 | 3.500 | 970,672 | +0.06(+1.74%) |