Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 6.280 | 6.300 | 6.270 | 6.300 | 36,804 | -0.07(-1.10%) |
Mar 27, 2013 | 6.330 | 6.370 | 6.310 | 6.370 | 21,113 | -0.02(-0.31%) |
Mar 26, 2013 | 6.320 | 6.391 | 6.320 | 6.390 | 68,442 | +0.18(+2.90%) |
Mar 25, 2013 | 6.250 | 6.300 | 6.200 | 6.210 | 111,655 | -0.17(-2.66%) |
Mar 22, 2013 | 6.260 | 6.530 | 6.260 | 6.380 | 22,106 | +0.15(+2.41%) |
Mar 21, 2013 | 6.290 | 6.290 | 6.230 | 6.230 | 13,250 | -0.37(-5.61%) |
Mar 20, 2013 | 6.450 | 6.650 | 6.450 | 6.600 | 65,073 | +0.65(+10.92%) |
Mar 19, 2013 | 5.970 | 5.990 | 5.930 | 5.950 | 38,267 | -0.01(-0.17%) |
Mar 18, 2013 | 5.960 | 5.990 | 5.950 | 5.960 | 118,826 | -0.08(-1.32%) |
Mar 15, 2013 | 6.140 | 6.190 | 5.980 | 6.040 | 156,055 | -0.66(-9.85%) |
Mar 14, 2013 | 6.660 | 6.718 | 6.660 | 6.700 | 74,898 | +0.02(+0.30%) |
Mar 13, 2013 | 6.750 | 6.800 | 6.670 | 6.680 | 118,256 | -0.25(-3.61%) |
Mar 12, 2013 | 7.140 | 7.140 | 6.920 | 6.930 | 48,163 | -0.12(-1.74%) |
Mar 11, 2013 | 7.000 | 7.100 | 7.000 | 7.053 | 20,895 | -0.03(-0.39%) |
Mar 08, 2013 | 7.010 | 7.130 | 7.010 | 7.080 | 48,876 | -0.22(-3.01%) |
Mar 07, 2013 | 7.360 | 7.360 | 7.280 | 7.300 | 54,423 | -0.14(-1.88%) |
Mar 06, 2013 | 7.435 | 7.440 | 7.410 | 7.440 | 34,630 | -0.03(-0.40%) |
Mar 05, 2013 | 7.400 | 7.480 | 7.400 | 7.470 | 114,138 | +0.29(+4.04%) |
Mar 04, 2013 | 7.170 | 7.250 | 7.170 | 7.180 | 74,319 | +0.06(+0.84%) |
Mar 01, 2013 | 7.040 | 7.130 | 7.040 | 7.120 | 43,222 | +0.23(+3.34%) |
Feb 28, 2013 | 6.950 | 7.100 | 6.890 | 6.890 | 375,684 | -0.41(-5.62%) |
Feb 27, 2013 | 7.300 | 7.340 | 7.260 | 7.300 | 76,824 | +0.04(+0.55%) |
Feb 26, 2013 | 7.400 | 7.470 | 7.200 | 7.260 | 66,286 | -0.38(-4.97%) |
Feb 22, 2013 | 7.650 | 7.650 | 7.610 | 7.640 | 22,357 | +0.10(+1.33%) |
Feb 21, 2013 | 7.720 | 7.720 | 7.520 | 7.540 | 52,696 | -0.18(-2.33%) |
Feb 20, 2013 | 7.870 | 7.910 | 7.720 | 7.720 | 135,187 | +0.19(+2.52%) |
Feb 19, 2013 | 7.600 | 7.600 | 7.500 | 7.530 | 45,768 | -0.65(-7.97%) |
Feb 15, 2013 | 8.180 | 8.232 | 8.180 | 8.182 | 67,046 | +0.54(+7.10%) |
Feb 14, 2013 | 7.580 | 7.650 | 7.580 | 7.640 | 63,097 | +0.21(+2.77%) |
Feb 13, 2013 | 7.390 | 7.450 | 7.390 | 7.434 | 24,605 | +0.04(+0.60%) |
Feb 12, 2013 | 7.410 | 7.410 | 7.370 | 7.390 | 29,462 | -0.01(-0.14%) |
Feb 11, 2013 | 7.457 | 7.470 | 7.350 | 7.400 | 23,021 | +0.01(+0.14%) |
Feb 08, 2013 | 7.330 | 7.470 | 7.330 | 7.390 | 62,956 | +0.02(+0.27%) |
Feb 07, 2013 | 7.380 | 7.510 | 7.300 | 7.370 | 91,865 | +0.41(+5.89%) |
Feb 06, 2013 | 7.010 | 7.040 | 6.910 | 6.960 | 70,172 | +0.38(+5.78%) |
Feb 04, 2013 | 6.728 | 6.750 | 6.570 | 6.580 | 98,755 | -0.09(-1.35%) |
Feb 01, 2013 | 6.669 | 6.670 | 6.610 | 6.670 | 11,527 | +0.03(+0.45%) |
Jan 31, 2013 | 6.600 | 6.660 | 6.600 | 6.640 | 16,246 | +0.00(+0.00%) |
Jan 30, 2013 | 6.645 | 6.750 | 6.630 | 6.640 | 17,290 | -0.06(-0.90%) |
Jan 29, 2013 | 6.590 | 6.710 | 6.590 | 6.700 | 37,821 | +0.12(+1.82%) |
Jan 28, 2013 | 6.750 | 6.750 | 6.570 | 6.580 | 34,822 | -0.08(-1.20%) |
Jan 25, 2013 | 6.790 | 6.790 | 6.600 | 6.660 | 32,163 | -0.17(-2.49%) |
Jan 24, 2013 | 6.740 | 6.870 | 6.740 | 6.830 | 25,314 | +0.06(+0.89%) |
Jan 23, 2013 | 6.822 | 6.830 | 6.760 | 6.770 | 65,967 | -0.03(-0.44%) |
Jan 22, 2013 | 6.862 | 6.910 | 6.790 | 6.800 | 84,636 | -0.06(-0.87%) |
Jan 18, 2013 | 6.860 | 6.910 | 6.830 | 6.860 | 90,262 | +0.20(+3.00%) |
Jan 17, 2013 | 6.680 | 6.680 | 6.560 | 6.660 | 90,835 | -0.23(-3.34%) |
Jan 16, 2013 | 6.900 | 6.920 | 6.820 | 6.890 | 73,089 | -0.03(-0.43%) |
Jan 15, 2013 | 6.810 | 6.950 | 6.810 | 6.920 | 52,640 | +0.15(+2.22%) |
Jan 14, 2013 | 6.840 | 6.840 | 6.690 | 6.770 | 106,367 | +0.15(+2.34%) |
Jan 12, 2013 | 6.550 | 6.630 | 6.550 | 6.615 | 69,354 | +0.00(+0.00%) |
Jan 11, 2013 | 6.550 | 6.630 | 6.550 | 6.615 | 69,354 | +0.06(+0.84%) |
Jan 10, 2013 | 6.600 | 6.600 | 6.460 | 6.560 | 51,778 | -0.08(-1.20%) |
Jan 09, 2013 | 6.740 | 6.740 | 6.600 | 6.640 | 245,538 | +0.50(+8.14%) |
Jan 08, 2013 | 6.030 | 6.150 | 6.030 | 6.140 | 57,896 | +0.18(+3.02%) |
Jan 07, 2013 | 5.870 | 5.960 | 5.870 | 5.960 | 38,120 | +0.06(+1.06%) |
Jan 04, 2013 | 5.920 | 5.920 | 5.850 | 5.897 | 58,492 | -0.09(-1.54%) |
Jan 03, 2013 | 6.050 | 6.050 | 5.900 | 5.990 | 44,794 | -0.11(-1.80%) |
Jan 02, 2013 | 6.090 | 6.100 | 6.060 | 6.100 | 44,778 | +0.04(+0.66%) |
Dec 31, 2012 | 5.987 | 6.060 | 5.950 | 6.060 | 58,109 | +0.27(+4.66%) |
Dec 28, 2012 | 5.720 | 5.790 | 5.720 | 5.790 | 43,206 | +0.26(+4.70%) |
Dec 27, 2012 | 5.520 | 5.570 | 5.470 | 5.530 | 84,009 | +0.23(+4.34%) |
Dec 26, 2012 | 5.300 | 5.330 | 5.270 | 5.300 | 47,289 | +0.04(+0.76%) |
Dec 24, 2012 | 5.390 | 5.390 | 5.260 | 5.260 | 27,630 | +0.13(+2.53%) |
Dec 21, 2012 | 5.120 | 5.180 | 5.120 | 5.130 | 132,066 | +0.01(+0.20%) |
Dec 20, 2012 | 5.050 | 5.120 | 5.050 | 5.120 | 28,424 | +0.08(+1.59%) |
Dec 19, 2012 | 5.030 | 5.080 | 5.030 | 5.040 | 46,867 | +0.10(+2.02%) |
Dec 18, 2012 | 4.900 | 4.960 | 4.900 | 4.940 | 57,830 | +0.01(+0.20%) |
Dec 17, 2012 | 4.900 | 5.030 | 4.900 | 4.930 | 23,805 | +0.01(+0.20%) |
Dec 14, 2012 | 4.990 | 4.990 | 4.910 | 4.920 | 87,905 | +0.02(+0.41%) |
Dec 13, 2012 | 5.000 | 5.000 | 4.900 | 4.900 | 96,449 | -0.09(-1.80%) |
Dec 12, 2012 | 4.950 | 5.020 | 4.950 | 4.990 | 20,705 | +0.04(+0.81%) |
Dec 11, 2012 | 5.000 | 5.010 | 4.940 | 4.950 | 149,583 | +0.00(+0.00%) |
Dec 10, 2012 | 5.050 | 5.050 | 4.930 | 4.950 | 138,393 | -0.02(-0.40%) |
Dec 07, 2012 | 5.010 | 5.010 | 4.950 | 4.970 | 91,422 | -0.10(-1.97%) |
Dec 06, 2012 | 5.160 | 5.160 | 5.060 | 5.070 | 40,353 | -0.14(-2.69%) |
Dec 05, 2012 | 5.100 | 5.240 | 5.100 | 5.210 | 58,376 | +0.17(+3.37%) |
Dec 04, 2012 | 5.080 | 5.080 | 5.030 | 5.040 | 123,127 | +0.03(+0.60%) |
Nov 30, 2012 | 5.030 | 5.040 | 4.980 | 5.010 | 38,542 | +0.13(+2.66%) |
Nov 29, 2012 | 4.830 | 5.030 | 4.830 | 4.880 | 7,857 | +0.04(+0.83%) |
Nov 28, 2012 | 4.870 | 4.890 | 4.760 | 4.840 | 11,047 | -0.11(-2.22%) |
Nov 27, 2012 | 4.980 | 4.980 | 4.930 | 4.950 | 15,100 | +0.03(+0.61%) |
Nov 26, 2012 | 4.900 | 5.000 | 4.900 | 4.920 | 44,788 | -0.08(-1.60%) |
Nov 24, 2012 | 4.963 | 5.000 | 4.963 | 5.000 | 1,300 | +0.00(+0.00%) |
Nov 23, 2012 | 4.963 | 5.000 | 4.963 | 5.000 | 1,300 | +0.02(+0.40%) |
Nov 21, 2012 | 4.970 | 5.050 | 4.970 | 4.980 | 60,200 | +0.12(+2.47%) |
Nov 20, 2012 | 4.980 | 4.980 | 4.840 | 4.860 | 42,709 | -0.25(-4.89%) |
Nov 19, 2012 | 5.010 | 5.130 | 5.010 | 5.110 | 51,814 | +0.20(+4.07%) |
Nov 16, 2012 | 4.850 | 5.090 | 4.850 | 4.910 | 41,621 | -0.14(-2.77%) |
Nov 15, 2012 | 5.010 | 5.250 | 5.000 | 5.050 | 31,979 | +0.05(+1.00%) |
Nov 14, 2012 | 5.080 | 5.080 | 4.960 | 5.000 | 23,698 | +0.00(+0.00%) |
Nov 13, 2012 | 5.150 | 5.150 | 4.920 | 5.000 | 65,595 | -0.29(-5.48%) |
Nov 12, 2012 | 5.250 | 5.320 | 5.170 | 5.290 | 51,892 | +0.31(+6.22%) |
Nov 09, 2012 | 5.045 | 5.045 | 4.880 | 4.980 | 60,574 | +0.42(+9.21%) |
Nov 08, 2012 | 4.820 | 4.820 | 4.560 | 4.560 | 32,304 | -0.19(-4.00%) |
Nov 07, 2012 | 5.010 | 5.010 | 4.740 | 4.750 | 117,918 | +0.28(+6.26%) |
Nov 06, 2012 | 4.390 | 4.500 | 4.390 | 4.470 | 97,337 | +0.20(+4.68%) |
Nov 05, 2012 | 4.160 | 4.280 | 4.160 | 4.270 | 54,069 | +0.22(+5.43%) |
Nov 02, 2012 | 4.050 | 4.100 | 4.050 | 4.050 | 22,695 | -0.09(-2.17%) |
Nov 01, 2012 | 3.980 | 4.140 | 3.980 | 4.140 | 34,084 | +0.29(+7.53%) |
Oct 31, 2012 | 3.908 | 3.908 | 3.810 | 3.850 | 14,590 | -0.04(-1.03%) |
Oct 26, 2012 | 3.890 | 3.890 | 3.890 | 0 | -0.02(-0.54%) | |
Oct 25, 2012 | 3.966 | 3.966 | 3.870 | 3.911 | 44,000 | -0.01(-0.23%) |
Oct 24, 2012 | 3.898 | 3.980 | 3.898 | 3.920 | 48,765 | +0.03(+0.77%) |
Oct 23, 2012 | 3.893 | 3.940 | 3.860 | 3.890 | 22,183 | -0.03(-0.77%) |
Oct 19, 2012 | 3.960 | 3.960 | 3.910 | 3.920 | 57,440 | +0.01(+0.26%) |
Oct 18, 2012 | 3.860 | 3.940 | 3.860 | 3.910 | 43,972 | +0.16(+4.27%) |
Oct 17, 2012 | 3.700 | 3.780 | 3.700 | 3.750 | 90,519 | +0.05(+1.35%) |
Oct 16, 2012 | 3.630 | 3.700 | 3.570 | 3.700 | 24,664 | +0.03(+0.82%) |
Oct 15, 2012 | 3.620 | 3.680 | 3.620 | 3.670 | 96,694 | +0.03(+0.82%) |
Oct 12, 2012 | 3.561 | 3.640 | 3.560 | 3.640 | 7,675 | +0.04(+1.11%) |
Oct 11, 2012 | 3.540 | 3.600 | 3.540 | 3.600 | 10,119 | +0.09(+2.56%) |
Oct 10, 2012 | 3.700 | 3.700 | 3.490 | 3.510 | 26,493 | +0.07(+2.03%) |
Oct 09, 2012 | 3.445 | 3.540 | 3.400 | 3.440 | 7,948 | -0.01(-0.29%) |
Oct 08, 2012 | 3.360 | 3.450 | 3.360 | 3.450 | 7,390 | -0.07(-1.99%) |
Oct 06, 2012 | 3.370 | 3.530 | 3.370 | 3.520 | 23,610 | +0.00(+0.00%) |
Oct 05, 2012 | 3.370 | 3.530 | 3.370 | 3.520 | 23,610 | +0.09(+2.62%) |
Oct 04, 2012 | 3.350 | 3.490 | 3.350 | 3.430 | 8,360 | +0.01(+0.29%) |
Oct 03, 2012 | 3.420 | 3.430 | 3.410 | 3.420 | 13,097 | -0.04(-1.16%) |
Oct 02, 2012 | 3.500 | 3.520 | 3.450 | 3.460 | 40,456 | +0.00(+0.00%) |
Oct 01, 2012 | 3.380 | 3.550 | 3.380 | 3.460 | 29,918 | +0.01(+0.29%) |
Sep 28, 2012 | 3.350 | 3.460 | 3.350 | 3.450 | 24,310 | +0.00(+0.00%) |
Sep 27, 2012 | 3.402 | 3.490 | 3.370 | 3.450 | 142,501 | +0.04(+1.17%) |
Sep 26, 2012 | 3.470 | 3.470 | 3.350 | 3.410 | 121,811 | -0.27(-7.34%) |
Sep 25, 2012 | 3.860 | 3.860 | 3.680 | 3.680 | 114,134 | -0.24(-6.12%) |
Sep 24, 2012 | 3.950 | 4.000 | 3.870 | 3.920 | 4,900 | -0.09(-2.24%) |
Sep 21, 2012 | 4.170 | 4.170 | 4.010 | 4.010 | 4,200 | -0.02(-0.50%) |
Sep 20, 2012 | 4.050 | 4.050 | 4.000 | 4.030 | 17,700 | -0.04(-0.98%) |
Sep 19, 2012 | 3.980 | 4.250 | 3.980 | 4.070 | 30,331 | +0.12(+3.04%) |
Sep 18, 2012 | 4.150 | 4.150 | 3.950 | 3.950 | 8,032 | -0.21(-5.05%) |
Sep 17, 2012 | 4.160 | 4.250 | 4.160 | 4.160 | 30,399 | -0.14(-3.26%) |
Sep 14, 2012 | 4.192 | 4.350 | 4.140 | 4.300 | 42,393 | +0.14(+3.37%) |
Sep 13, 2012 | 4.060 | 4.250 | 4.030 | 4.160 | 30,344 | +0.11(+2.72%) |
Sep 12, 2012 | 4.055 | 4.080 | 4.000 | 4.050 | 46,045 | +0.09(+2.27%) |
Sep 11, 2012 | 3.860 | 3.970 | 3.860 | 3.960 | 9,165 | +0.11(+2.86%) |
Sep 10, 2012 | 3.848 | 3.880 | 3.830 | 3.850 | 37,808 | -0.04(-1.03%) |
Sep 07, 2012 | 3.740 | 3.890 | 3.740 | 3.890 | 61,947 | +0.27(+7.46%) |
Sep 06, 2012 | 3.550 | 3.640 | 3.550 | 3.620 | 69,649 | +0.16(+4.62%) |
Sep 05, 2012 | 3.430 | 3.480 | 3.430 | 3.460 | 109,925 | -0.01(-0.29%) |
Sep 04, 2012 | 3.360 | 3.540 | 3.360 | 3.470 | 222,861 | -0.06(-1.70%) |
Aug 31, 2012 | 3.620 | 3.620 | 3.460 | 3.530 | 4,200 | +0.03(+0.86%) |
Aug 30, 2012 | 3.470 | 3.640 | 3.470 | 3.500 | 19,825 | +0.05(+1.45%) |
Aug 29, 2012 | 3.370 | 3.480 | 3.370 | 3.450 | 71,819 | +0.12(+3.60%) |
Aug 27, 2012 | 3.380 | 3.380 | 3.320 | 3.330 | 29,622 | -0.17(-4.86%) |
Aug 24, 2012 | 3.510 | 3.520 | 3.480 | 3.500 | 16,275 | -0.02(-0.57%) |
Aug 23, 2012 | 3.708 | 3.708 | 3.510 | 3.520 | 13,713 | -0.06(-1.68%) |
Aug 22, 2012 | 3.500 | 3.580 | 3.500 | 3.580 | 15,251 | +0.05(+1.42%) |
Aug 21, 2012 | 3.520 | 3.587 | 3.520 | 3.530 | 19,372 | +0.01(+0.28%) |
Aug 20, 2012 | 3.490 | 3.550 | 3.490 | 3.520 | 20,483 | -0.02(-0.56%) |
Aug 17, 2012 | 3.550 | 3.550 | 3.490 | 3.540 | 41,201 | -0.04(-1.12%) |
Aug 16, 2012 | 3.550 | 3.670 | 3.500 | 3.580 | 18,876 | +0.04(+1.13%) |
Aug 15, 2012 | 3.433 | 3.650 | 3.433 | 3.540 | 6,300 | -0.16(-4.32%) |
Aug 14, 2012 | 3.660 | 3.710 | 3.660 | 3.700 | 2,380 | +0.00(+0.00%) |
Aug 13, 2012 | 3.720 | 3.720 | 3.680 | 3.700 | 13,675 | +0.02(+0.54%) |
Aug 11, 2012 | 3.670 | 3.720 | 3.670 | 3.680 | 13,369 | +0.00(+0.00%) |
Aug 10, 2012 | 3.670 | 3.720 | 3.670 | 3.680 | 13,369 | -0.07(-1.87%) |
Aug 09, 2012 | 3.710 | 3.780 | 3.710 | 3.750 | 26,694 | +0.07(+1.90%) |
Aug 08, 2012 | 3.730 | 3.730 | 3.650 | 3.680 | 8,813 | +0.03(+0.82%) |
Aug 07, 2012 | 3.730 | 3.730 | 3.650 | 3.650 | 10,325 | +0.10(+2.82%) |
Aug 06, 2012 | 3.500 | 3.580 | 3.500 | 3.550 | 54,830 | +0.15(+4.41%) |
Aug 03, 2012 | 3.320 | 3.430 | 3.320 | 3.400 | 44,539 | +0.05(+1.49%) |
Aug 02, 2012 | 3.290 | 3.370 | 3.290 | 3.350 | 10,637 | +0.03(+0.90%) |
Aug 01, 2012 | 3.362 | 3.400 | 3.310 | 3.320 | 9,430 | -0.06(-1.78%) |
Jul 31, 2012 | 3.370 | 3.380 | 3.360 | 3.380 | 9,472 | -0.01(-0.29%) |
Jul 30, 2012 | 3.450 | 3.450 | 3.350 | 3.390 | 19,380 | -0.05(-1.45%) |
Jul 27, 2012 | 3.350 | 3.440 | 3.350 | 3.440 | 13,710 | +0.04(+1.18%) |
Jul 26, 2012 | 3.350 | 3.400 | 3.350 | 3.400 | 13,969 | +0.02(+0.59%) |
Jul 25, 2012 | 3.350 | 3.390 | 3.310 | 3.380 | 8,098 | +0.04(+1.20%) |
Jul 24, 2012 | 3.330 | 3.390 | 3.270 | 3.340 | 38,900 | -0.01(-0.30%) |
Jul 23, 2012 | 3.410 | 3.410 | 3.290 | 3.350 | 27,275 | -0.10(-2.90%) |
Jul 20, 2012 | 3.410 | 3.560 | 3.410 | 3.450 | 18,134 | -0.11(-3.09%) |
Jul 19, 2012 | 3.410 | 3.560 | 3.410 | 3.560 | 38,969 | +0.21(+6.27%) |
Jul 18, 2012 | 3.263 | 3.460 | 3.263 | 3.350 | 185,315 | +0.04(+1.21%) |
Jul 17, 2012 | 3.220 | 3.350 | 3.220 | 3.310 | 34,643 | +0.07(+2.16%) |
Jul 16, 2012 | 3.250 | 3.260 | 3.160 | 3.240 | 59,885 | -0.24(-6.90%) |
Jul 14, 2012 | 3.540 | 3.540 | 3.450 | 3.480 | 1,070 | +0.00(+0.00%) |
Jul 13, 2012 | 3.540 | 3.540 | 3.450 | 3.480 | 1,070 | +0.00(+0.00%) |
Jul 12, 2012 | 3.500 | 3.500 | 3.450 | 3.480 | 24,074 | -0.11(-3.06%) |
Jul 11, 2012 | 3.590 | 3.590 | 3.550 | 3.590 | 13,593 | +0.02(+0.56%) |
Jul 10, 2012 | 3.610 | 3.640 | 3.560 | 3.570 | 30,820 | -0.05(-1.38%) |
Jul 09, 2012 | 3.650 | 3.650 | 3.600 | 3.620 | 16,950 | -0.10(-2.69%) |
Jul 06, 2012 | 3.740 | 3.740 | 3.700 | 3.720 | 20,743 | -0.03(-0.80%) |
Jul 05, 2012 | 3.683 | 3.790 | 3.683 | 3.750 | 68,926 | +0.05(+1.35%) |
Jul 03, 2012 | 3.710 | 3.740 | 3.700 | 3.700 | 78,150 | -0.06(-1.60%) |
Jul 02, 2012 | 3.670 | 3.920 | 3.670 | 3.760 | 189,859 | -0.12(-3.09%) |
Jun 29, 2012 | 3.730 | 3.890 | 3.710 | 3.880 | 207,024 | +0.18(+4.86%) |
Jun 28, 2012 | 3.640 | 3.700 | 3.640 | 3.700 | 68,140 | -0.07(-1.86%) |
Jun 27, 2012 | 3.790 | 3.790 | 3.740 | 3.770 | 3,835 | +0.07(+1.89%) |
Jun 26, 2012 | 3.700 | 3.860 | 3.700 | 3.700 | 29,082 | -0.01(-0.27%) |
Jun 25, 2012 | 3.620 | 3.710 | 3.620 | 3.710 | 55,265 | -0.13(-3.39%) |
Jun 22, 2012 | 3.900 | 3.900 | 3.830 | 3.840 | 19,244 | +0.09(+2.40%) |
Jun 21, 2012 | 3.845 | 4.010 | 3.750 | 3.750 | 45,116 | -0.15(-3.85%) |
Jun 20, 2012 | 4.070 | 4.070 | 3.860 | 3.900 | 8,767 | -0.03(-0.76%) |
Jun 19, 2012 | 3.960 | 3.960 | 3.870 | 3.930 | 1,980 | +0.11(+2.81%) |
Jun 18, 2012 | 4.010 | 4.010 | 3.780 | 3.822 | 4,417 | +0.00(+0.07%) |
Jun 15, 2012 | 3.840 | 3.840 | 3.800 | 3.820 | 17,944 | -0.03(-0.78%) |
Jun 14, 2012 | 3.800 | 3.870 | 3.800 | 3.850 | 38,069 | -0.01(-0.26%) |
Jun 13, 2012 | 3.830 | 3.900 | 3.830 | 3.860 | 12,277 | +0.00(+0.00%) |
Jun 12, 2012 | 3.810 | 3.880 | 3.810 | 3.860 | 27,675 | +0.07(+1.85%) |
Jun 11, 2012 | 3.880 | 3.880 | 3.790 | 3.790 | 19,726 | -0.11(-2.82%) |
Jun 08, 2012 | 4.040 | 4.050 | 3.880 | 3.900 | 52,685 | -0.14(-3.47%) |
Jun 07, 2012 | 4.140 | 4.140 | 4.030 | 4.040 | 17,754 | +0.02(+0.50%) |
Jun 06, 2012 | 4.130 | 4.130 | 3.967 | 4.020 | 19,138 | +0.18(+4.69%) |
Jun 05, 2012 | 3.730 | 3.840 | 3.730 | 3.840 | 33,065 | +0.00(+0.00%) |
Jun 04, 2012 | 3.890 | 3.890 | 3.810 | 3.840 | 37,762 | -0.10(-2.54%) |
Jun 01, 2012 | 4.150 | 4.150 | 3.920 | 3.940 | 65,640 | -0.08(-1.99%) |
May 31, 2012 | 4.000 | 4.020 | 3.990 | 4.020 | 44,300 | +0.04(+1.01%) |
May 30, 2012 | 3.960 | 4.110 | 3.960 | 3.980 | 4,855 | -0.12(-2.93%) |
May 29, 2012 | 4.110 | 4.110 | 4.080 | 4.100 | 94,354 | +0.02(+0.49%) |
May 25, 2012 | 4.030 | 4.110 | 4.030 | 4.080 | 41,553 | +0.22(+5.70%) |
May 24, 2012 | 3.930 | 3.930 | 3.840 | 3.860 | 101,000 | -0.16(-3.98%) |
May 23, 2012 | 3.950 | 4.110 | 3.950 | 4.020 | 44,519 | -0.09(-2.19%) |
May 22, 2012 | 4.140 | 4.190 | 4.050 | 4.110 | 44,008 | +0.01(+0.24%) |
May 21, 2012 | 3.950 | 4.210 | 3.950 | 4.100 | 75,615 | +0.25(+6.49%) |
May 18, 2012 | 4.110 | 4.110 | 3.850 | 3.850 | 59,194 | -0.16(-3.99%) |
May 17, 2012 | 3.970 | 4.200 | 3.970 | 4.010 | 23,095 | -0.08(-1.96%) |
May 16, 2012 | 4.100 | 4.190 | 4.070 | 4.090 | 16,150 | -0.04(-0.97%) |
May 15, 2012 | 4.330 | 4.330 | 4.130 | 4.130 | 39,973 | -0.15(-3.50%) |
May 14, 2012 | 4.280 | 4.480 | 4.260 | 4.280 | 37,754 | -0.22(-4.89%) |
May 11, 2012 | 4.500 | 4.530 | 4.500 | 4.500 | 9,185 | -0.14(-3.02%) |
May 10, 2012 | 4.620 | 4.670 | 4.620 | 4.640 | 28,621 | -0.06(-1.28%) |
May 09, 2012 | 4.750 | 4.750 | 4.600 | 4.700 | 127,807 | -0.14(-2.89%) |
May 08, 2012 | 4.810 | 4.880 | 4.750 | 4.840 | 27,085 | -0.06(-1.22%) |
May 07, 2012 | 5.030 | 5.030 | 4.880 | 4.900 | 63,025 | -0.13(-2.58%) |
May 04, 2012 | 5.050 | 5.160 | 5.010 | 5.030 | 21,704 | -0.09(-1.76%) |
May 03, 2012 | 5.270 | 5.270 | 5.120 | 5.120 | 35,036 | -0.13(-2.48%) |
May 02, 2012 | 5.150 | 5.440 | 5.150 | 5.250 | 26,494 | -0.04(-0.76%) |
May 01, 2012 | 5.240 | 5.300 | 5.240 | 5.290 | 21,500 | +0.12(+2.32%) |
Apr 30, 2012 | 5.170 | 5.210 | 5.170 | 5.170 | 13,300 | -0.04(-0.77%) |
Apr 27, 2012 | 5.090 | 5.220 | 5.090 | 5.210 | 19,210 | +0.04(+0.77%) |
Apr 26, 2012 | 5.180 | 5.180 | 5.080 | 5.170 | 52,028 | +0.02(+0.39%) |
Apr 25, 2012 | 5.500 | 5.500 | 5.150 | 5.150 | 45,838 | -0.30(-5.50%) |
Apr 24, 2012 | 5.300 | 5.490 | 5.300 | 5.450 | 4,152 | +0.00(+0.00%) |
Apr 23, 2012 | 5.450 | 5.450 | 5.360 | 5.450 | 31,786 | -0.10(-1.80%) |
Apr 20, 2012 | 5.580 | 5.580 | 5.550 | 5.550 | 20,400 | +0.05(+0.91%) |
Apr 19, 2012 | 5.540 | 5.560 | 5.450 | 5.500 | 44,219 | -0.29(-5.01%) |
Apr 18, 2012 | 5.720 | 5.870 | 5.720 | 5.790 | 41,734 | +0.21(+3.76%) |
Apr 17, 2012 | 5.440 | 5.650 | 5.440 | 5.580 | 19,385 | -0.03(-0.53%) |
Apr 16, 2012 | 5.760 | 5.760 | 5.600 | 5.610 | 48,590 | -0.03(-0.53%) |
Apr 13, 2012 | 5.700 | 5.740 | 5.600 | 5.640 | 14,415 | +0.00(+0.00%) |
Apr 12, 2012 | 5.410 | 5.650 | 5.410 | 5.640 | 31,915 | +0.32(+6.02%) |
Apr 11, 2012 | 5.410 | 5.410 | 5.290 | 5.320 | 30,055 | +0.20(+3.91%) |
Apr 10, 2012 | 5.250 | 5.260 | 5.100 | 5.120 | 40,305 | -0.26(-4.83%) |
Apr 09, 2012 | 5.400 | 5.400 | 5.250 | 5.380 | 9,173 | -0.01(-0.19%) |
Apr 05, 2012 | 5.460 | 5.460 | 5.360 | 5.390 | 27,250 | -0.10(-1.82%) |
Apr 04, 2012 | 5.510 | 5.510 | 5.450 | 5.490 | 34,517 | -0.01(-0.18%) |
Apr 03, 2012 | 5.680 | 5.680 | 5.480 | 5.500 | 46,345 | +0.03(+0.55%) |