Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.193 | 4.327 | 4.060 | 4.327 | 154,192 | +0.11(+2.56%) |
Apr 29, 2013 | 4.295 | 4.327 | 4.193 | 4.219 | 92,957 | -0.01(-0.15%) |
Apr 26, 2013 | 4.403 | 4.384 | 4.168 | 4.225 | 120,371 | -0.16(-3.62%) |
Apr 25, 2013 | 4.390 | 4.473 | 4.327 | 4.384 | 182,862 | +0.04(+1.02%) |
Apr 24, 2013 | 4.270 | 4.346 | 4.168 | 4.340 | 143,962 | +0.17(+3.96%) |
Apr 23, 2013 | 4.212 | 4.235 | 4.130 | 4.174 | 79,753 | -0.04(-0.91%) |
Apr 22, 2013 | 4.219 | 4.282 | 4.162 | 4.212 | 182,053 | +0.17(+4.25%) |
Apr 19, 2013 | 4.041 | 4.098 | 3.971 | 4.041 | 89,785 | +0.05(+1.27%) |
Apr 18, 2013 | 4.054 | 4.073 | 3.914 | 3.990 | 158,199 | -0.06(-1.41%) |
Apr 17, 2013 | 4.181 | 4.251 | 4.003 | 4.047 | 236,047 | -0.15(-3.63%) |
Apr 16, 2013 | 4.181 | 4.289 | 4.162 | 4.200 | 299,823 | +0.18(+4.42%) |
Apr 15, 2013 | 4.187 | 4.206 | 4.003 | 4.022 | 327,070 | -0.45(-10.09%) |
Apr 12, 2013 | 4.651 | 4.708 | 4.422 | 4.473 | 142,147 | -0.24(-5.12%) |
Apr 11, 2013 | 4.772 | 4.816 | 4.708 | 4.714 | 73,086 | -0.06(-1.20%) |
Apr 10, 2013 | 4.791 | 4.854 | 4.689 | 4.772 | 210,791 | -0.01(-0.27%) |
Apr 09, 2013 | 4.791 | 4.848 | 4.625 | 4.784 | 183,328 | +0.15(+3.15%) |
Apr 08, 2013 | 4.854 | 4.867 | 4.568 | 4.638 | 212,790 | -0.10(-2.01%) |
Apr 05, 2013 | 4.702 | 4.873 | 4.683 | 4.733 | 152,628 | +0.22(+4.93%) |
Apr 04, 2013 | 4.454 | 4.543 | 4.441 | 4.511 | 189,746 | +0.14(+3.20%) |
Apr 03, 2013 | 4.619 | 4.625 | 4.314 | 4.371 | 376,386 | -0.34(-7.28%) |
Apr 02, 2013 | 4.892 | 4.918 | 4.638 | 4.714 | 210,895 | -0.21(-4.26%) |
Apr 01, 2013 | 4.988 | 4.988 | 4.886 | 4.924 | 91,852 | -0.04(-0.90%) |
Mar 28, 2013 | 4.943 | 4.994 | 4.905 | 4.969 | 67,076 | +0.04(+0.90%) |
Mar 27, 2013 | 4.797 | 5.051 | 4.797 | 4.924 | 208,719 | +0.20(+4.17%) |
Mar 26, 2013 | 4.778 | 4.822 | 4.676 | 4.727 | 100,647 | -0.03(-0.67%) |
Mar 25, 2013 | 4.835 | 4.835 | 4.753 | 4.759 | 139,637 | -0.12(-2.47%) |
Mar 22, 2013 | 4.854 | 4.905 | 4.829 | 4.880 | 156,052 | +0.01(+0.26%) |
Mar 21, 2013 | 4.746 | 4.867 | 4.746 | 4.867 | 177,379 | +0.16(+3.37%) |
Mar 20, 2013 | 4.791 | 4.822 | 4.664 | 4.708 | 91,375 | -0.08(-1.72%) |
Mar 19, 2013 | 4.765 | 4.829 | 4.702 | 4.791 | 130,319 | +0.03(+0.67%) |
Mar 18, 2013 | 4.803 | 4.813 | 4.740 | 4.759 | 124,471 | +0.03(+0.54%) |
Mar 15, 2013 | 4.695 | 4.755 | 4.683 | 4.733 | 433,927 | +0.11(+2.48%) |
Mar 14, 2013 | 4.537 | 4.638 | 4.517 | 4.619 | 90,980 | +0.08(+1.82%) |
Mar 13, 2013 | 4.600 | 4.632 | 4.537 | 4.537 | 129,133 | -0.09(-1.92%) |
Mar 12, 2013 | 4.613 | 4.740 | 4.606 | 4.625 | 196,893 | +0.08(+1.82%) |
Mar 11, 2013 | 4.524 | 4.606 | 4.524 | 4.543 | 237,655 | +0.02(+0.42%) |
Mar 08, 2013 | 4.441 | 4.543 | 4.441 | 4.524 | 208,929 | +0.06(+1.42%) |
Mar 07, 2013 | 4.479 | 4.537 | 4.429 | 4.460 | 310,890 | -0.06(-1.40%) |
Mar 06, 2013 | 4.397 | 4.543 | 4.295 | 4.524 | 538,678 | +0.10(+2.30%) |
Mar 05, 2013 | 4.467 | 4.479 | 4.384 | 4.422 | 273,636 | -0.05(-1.14%) |
Mar 04, 2013 | 4.517 | 4.568 | 4.448 | 4.473 | 489,393 | -0.10(-2.22%) |
Mar 01, 2013 | 4.581 | 4.613 | 4.543 | 4.575 | 67,110 | -0.03(-0.69%) |
Feb 28, 2013 | 4.641 | 4.702 | 4.543 | 4.606 | 178,195 | -0.10(-2.03%) |
Feb 27, 2013 | 4.759 | 4.797 | 4.670 | 4.702 | 214,233 | -0.09(-1.86%) |
Feb 26, 2013 | 4.829 | 4.835 | 4.721 | 4.791 | 243,975 | +0.13(+2.86%) |
Feb 22, 2013 | 4.606 | 4.695 | 4.575 | 4.657 | 158,182 | +0.10(+2.23%) |
Feb 21, 2013 | 4.905 | 4.905 | 4.460 | 4.556 | 663,774 | -0.41(-8.31%) |
Feb 20, 2013 | 5.178 | 5.197 | 4.962 | 4.969 | 588,800 | -0.27(-5.21%) |
Feb 19, 2013 | 5.293 | 5.458 | 5.134 | 5.242 | 1,574,762 | +0.20(+3.90%) |
Feb 15, 2013 | 5.178 | 5.197 | 4.892 | 5.045 | 150,385 | -0.15(-2.82%) |
Feb 14, 2013 | 5.159 | 5.223 | 5.159 | 5.191 | 32,164 | +0.02(+0.37%) |
Feb 13, 2013 | 5.204 | 5.242 | 5.121 | 5.172 | 39,065 | -0.03(-0.61%) |
Feb 12, 2013 | 5.235 | 5.255 | 5.140 | 5.204 | 45,107 | +0.03(+0.61%) |
Feb 11, 2013 | 5.286 | 5.296 | 5.121 | 5.172 | 96,296 | -0.15(-2.86%) |
Feb 08, 2013 | 5.280 | 5.331 | 5.261 | 5.324 | 49,859 | +0.06(+1.09%) |
Feb 07, 2013 | 5.204 | 5.312 | 5.204 | 5.267 | 135,633 | +0.06(+1.22%) |
Feb 06, 2013 | 5.197 | 5.235 | 5.159 | 5.204 | 104,945 | -0.01(-0.12%) |
Feb 04, 2013 | 5.166 | 5.242 | 5.166 | 5.210 | 60,919 | -0.03(-0.49%) |
Feb 01, 2013 | 5.153 | 5.274 | 5.121 | 5.235 | 59,397 | +0.11(+2.11%) |
Jan 31, 2013 | 5.102 | 5.134 | 5.083 | 5.127 | 51,829 | +0.04(+0.87%) |
Jan 30, 2013 | 5.153 | 5.242 | 5.064 | 5.083 | 74,460 | -0.06(-1.11%) |
Jan 29, 2013 | 5.115 | 5.153 | 5.038 | 5.140 | 36,665 | +0.03(+0.62%) |
Jan 28, 2013 | 5.178 | 5.210 | 4.911 | 5.108 | 106,319 | -0.04(-0.74%) |
Jan 25, 2013 | 5.083 | 5.216 | 5.064 | 5.146 | 80,052 | +0.06(+1.25%) |
Jan 24, 2013 | 5.083 | 5.121 | 4.956 | 5.083 | 78,475 | +0.00(+0.00%) |
Jan 23, 2013 | 5.134 | 5.134 | 5.007 | 5.083 | 65,280 | -0.06(-1.11%) |
Jan 22, 2013 | 5.019 | 5.146 | 5.019 | 5.140 | 41,363 | +0.10(+1.89%) |
Jan 18, 2013 | 5.058 | 5.077 | 4.956 | 5.045 | 44,182 | -0.04(-0.87%) |
Jan 17, 2013 | 5.045 | 5.096 | 4.924 | 5.089 | 57,262 | -0.01(-0.25%) |
Jan 16, 2013 | 5.077 | 5.123 | 4.988 | 5.102 | 32,642 | -0.03(-0.50%) |
Jan 15, 2013 | 5.083 | 5.134 | 5.083 | 5.127 | 48,379 | +0.06(+1.13%) |
Jan 14, 2013 | 5.083 | 5.102 | 5.058 | 5.070 | 94,321 | -0.02(-0.37%) |
Jan 11, 2013 | 5.102 | 5.102 | 4.956 | 5.089 | 35,163 | +0.03(+0.50%) |
Jan 10, 2013 | 5.096 | 5.140 | 5.058 | 5.064 | 101,095 | +0.00(+0.00%) |
Jan 09, 2013 | 5.102 | 5.102 | 4.969 | 5.064 | 51,304 | -0.03(-0.50%) |
Jan 08, 2013 | 5.102 | 5.121 | 5.058 | 5.089 | 79,453 | +0.01(+0.25%) |
Jan 07, 2013 | 5.032 | 5.120 | 4.988 | 5.077 | 95,210 | +0.10(+2.04%) |
Jan 04, 2013 | 4.969 | 5.019 | 4.892 | 4.975 | 66,817 | -0.08(-1.51%) |
Jan 03, 2013 | 5.127 | 5.242 | 5.051 | 5.051 | 127,554 | -0.22(-4.22%) |
Jan 02, 2013 | 5.267 | 5.324 | 5.121 | 5.274 | 142,122 | +0.15(+2.98%) |
Dec 31, 2012 | 4.848 | 5.140 | 4.829 | 5.121 | 225,705 | +0.27(+5.50%) |
Dec 28, 2012 | 4.880 | 4.886 | 4.821 | 4.854 | 41,568 | -0.03(-0.52%) |
Dec 27, 2012 | 4.695 | 4.880 | 4.695 | 4.880 | 145,329 | +0.18(+3.92%) |
Dec 26, 2012 | 4.651 | 4.702 | 4.651 | 4.695 | 32,463 | +0.05(+1.09%) |
Dec 24, 2012 | 4.638 | 4.689 | 4.581 | 4.645 | 37,874 | +0.04(+0.83%) |
Dec 21, 2012 | 4.651 | 4.683 | 4.600 | 4.606 | 191,186 | -0.08(-1.63%) |
Dec 20, 2012 | 4.708 | 4.740 | 4.511 | 4.683 | 60,305 | -0.08(-1.73%) |
Dec 19, 2012 | 4.772 | 4.842 | 4.695 | 4.765 | 41,627 | -0.06(-1.32%) |
Dec 18, 2012 | 4.791 | 4.835 | 4.759 | 4.829 | 130,843 | +0.01(+0.13%) |
Dec 17, 2012 | 4.733 | 4.822 | 4.733 | 4.822 | 154,299 | +0.08(+1.74%) |
Dec 14, 2012 | 4.791 | 4.810 | 4.702 | 4.740 | 40,991 | -0.05(-1.06%) |
Dec 13, 2012 | 4.791 | 4.832 | 4.670 | 4.791 | 110,968 | -0.01(-0.26%) |
Dec 12, 2012 | 4.784 | 4.829 | 4.721 | 4.803 | 51,396 | +0.05(+1.07%) |
Dec 11, 2012 | 4.740 | 4.810 | 4.730 | 4.753 | 64,178 | +0.04(+0.81%) |
Dec 10, 2012 | 4.708 | 4.746 | 4.702 | 4.714 | 62,433 | +0.04(+0.95%) |
Dec 07, 2012 | 4.714 | 4.714 | 4.619 | 4.670 | 70,840 | -0.04(-0.94%) |
Dec 06, 2012 | 4.664 | 4.740 | 4.524 | 4.714 | 91,923 | +0.13(+2.77%) |
Dec 05, 2012 | 4.791 | 4.810 | 4.587 | 4.587 | 168,292 | -0.25(-5.25%) |
Dec 04, 2012 | 4.829 | 4.854 | 4.753 | 4.842 | 172,180 | +0.08(+1.60%) |
Nov 30, 2012 | 4.829 | 4.842 | 4.714 | 4.765 | 90,663 | -0.11(-2.22%) |
Nov 29, 2012 | 4.880 | 4.911 | 4.816 | 4.873 | 35,266 | -0.03(-0.52%) |
Nov 28, 2012 | 4.772 | 4.899 | 4.714 | 4.899 | 79,116 | +0.02(+0.39%) |
Nov 27, 2012 | 4.994 | 4.994 | 4.873 | 4.880 | 89,554 | -0.08(-1.54%) |
Nov 26, 2012 | 4.988 | 5.013 | 4.899 | 4.956 | 106,813 | +0.07(+1.43%) |
Nov 23, 2012 | 4.905 | 4.918 | 4.861 | 4.886 | 29,129 | -0.07(-1.41%) |
Nov 21, 2012 | 4.950 | 5.013 | 4.873 | 4.956 | 124,765 | +0.00(+0.00%) |
Nov 20, 2012 | 4.930 | 4.959 | 4.892 | 4.956 | 61,262 | +0.04(+0.78%) |
Nov 19, 2012 | 4.892 | 4.956 | 4.848 | 4.918 | 110,265 | +0.04(+0.78%) |
Nov 16, 2012 | 4.861 | 4.905 | 4.664 | 4.880 | 108,023 | +0.02(+0.39%) |
Nov 15, 2012 | 4.784 | 4.886 | 4.670 | 4.861 | 188,604 | +0.16(+3.38%) |
Nov 14, 2012 | 4.822 | 4.861 | 4.683 | 4.702 | 226,769 | -0.03(-0.54%) |
Nov 13, 2012 | 4.733 | 4.772 | 4.702 | 4.727 | 61,112 | -0.01(-0.27%) |
Nov 12, 2012 | 4.816 | 4.854 | 4.733 | 4.740 | 101,119 | +0.02(+0.40%) |
Nov 09, 2012 | 4.683 | 4.740 | 4.662 | 4.721 | 94,933 | +0.06(+1.36%) |
Nov 08, 2012 | 4.638 | 4.702 | 4.543 | 4.657 | 63,010 | +0.02(+0.41%) |
Nov 07, 2012 | 4.556 | 4.638 | 4.454 | 4.638 | 69,816 | +0.12(+2.67%) |
Nov 06, 2012 | 4.448 | 4.619 | 4.340 | 4.517 | 133,583 | +0.14(+3.19%) |
Nov 05, 2012 | 4.289 | 4.378 | 4.270 | 4.378 | 82,371 | +0.05(+1.17%) |
Nov 02, 2012 | 4.441 | 4.441 | 4.282 | 4.327 | 47,947 | -0.13(-2.99%) |
Nov 01, 2012 | 4.422 | 4.505 | 4.384 | 4.460 | 108,422 | +0.20(+4.78%) |
Oct 31, 2012 | 4.359 | 4.441 | 4.143 | 4.257 | 103,610 | +0.08(+1.82%) |
Oct 26, 2012 | 4.270 | 4.181 | 4.181 | 4.181 | 41,235 | -0.05(-1.20%) |
Oct 25, 2012 | 4.232 | 4.263 | 4.174 | 4.232 | 25,684 | +0.09(+2.15%) |
Oct 24, 2012 | 4.136 | 4.244 | 4.130 | 4.143 | 37,894 | +0.03(+0.77%) |
Oct 23, 2012 | 4.257 | 4.257 | 4.098 | 4.111 | 70,387 | -0.25(-5.69%) |
Oct 19, 2012 | 4.441 | 4.441 | 4.174 | 4.359 | 90,929 | -0.09(-2.00%) |
Oct 18, 2012 | 4.454 | 4.594 | 4.403 | 4.448 | 158,001 | -0.02(-0.43%) |
Oct 17, 2012 | 4.422 | 4.473 | 4.308 | 4.467 | 157,156 | +0.17(+3.99%) |
Oct 16, 2012 | 4.219 | 4.295 | 4.187 | 4.295 | 69,087 | +0.19(+4.64%) |
Oct 15, 2012 | 4.117 | 4.193 | 4.018 | 4.104 | 35,961 | -0.07(-1.67%) |
Oct 12, 2012 | 4.282 | 4.308 | 4.155 | 4.174 | 24,348 | -0.06(-1.50%) |
Oct 11, 2012 | 4.219 | 4.282 | 4.206 | 4.238 | 25,931 | +0.06(+1.52%) |
Oct 10, 2012 | 4.028 | 4.219 | 4.028 | 4.174 | 66,127 | +0.02(+0.46%) |
Oct 09, 2012 | 4.219 | 4.238 | 4.143 | 4.155 | 49,319 | +0.02(+0.46%) |
Oct 08, 2012 | 4.130 | 4.181 | 4.098 | 4.136 | 18,217 | -0.06(-1.36%) |
Oct 05, 2012 | 4.371 | 4.378 | 4.168 | 4.193 | 48,294 | -0.20(-4.49%) |
Oct 04, 2012 | 4.371 | 4.390 | 4.340 | 4.390 | 83,391 | +0.07(+1.62%) |
Oct 03, 2012 | 4.321 | 4.365 | 4.257 | 4.321 | 163,173 | +0.03(+0.59%) |
Oct 02, 2012 | 4.225 | 4.314 | 4.209 | 4.295 | 73,344 | +0.11(+2.74%) |
Oct 01, 2012 | 4.193 | 4.289 | 4.117 | 4.181 | 73,750 | +0.15(+3.62%) |
Sep 28, 2012 | 4.143 | 4.162 | 4.035 | 4.035 | 56,405 | -0.13(-3.05%) |
Sep 27, 2012 | 4.143 | 4.174 | 4.035 | 4.162 | 134,646 | -0.01(-0.30%) |
Sep 26, 2012 | 4.060 | 4.257 | 4.047 | 4.174 | 106,840 | +0.11(+2.66%) |
Sep 25, 2012 | 3.952 | 4.168 | 3.876 | 4.066 | 122,879 | +0.17(+4.23%) |
Sep 24, 2012 | 3.990 | 4.016 | 3.857 | 3.901 | 69,087 | -0.08(-1.92%) |
Sep 21, 2012 | 4.143 | 4.155 | 3.977 | 3.977 | 152,790 | -0.13(-3.10%) |
Sep 20, 2012 | 4.041 | 4.117 | 4.022 | 4.104 | 23,926 | -0.01(-0.31%) |
Sep 19, 2012 | 4.092 | 4.130 | 4.063 | 4.117 | 43,108 | -0.01(-0.31%) |
Sep 18, 2012 | 4.060 | 4.155 | 4.047 | 4.130 | 51,390 | +0.06(+1.40%) |
Sep 17, 2012 | 4.085 | 4.104 | 4.060 | 4.073 | 38,897 | -0.02(-0.47%) |
Sep 14, 2012 | 4.035 | 4.180 | 4.028 | 4.092 | 69,062 | +0.08(+1.90%) |
Sep 13, 2012 | 3.812 | 4.054 | 3.774 | 4.016 | 148,040 | +0.17(+4.46%) |
Sep 12, 2012 | 3.831 | 3.888 | 3.742 | 3.844 | 104,888 | -0.01(-0.16%) |
Sep 11, 2012 | 3.990 | 3.990 | 3.812 | 3.850 | 60,459 | -0.03(-0.66%) |
Sep 10, 2012 | 3.876 | 3.989 | 3.812 | 3.876 | 81,527 | -0.02(-0.49%) |
Sep 07, 2012 | 3.863 | 3.990 | 3.774 | 3.895 | 118,321 | +0.06(+1.66%) |
Sep 06, 2012 | 3.685 | 3.838 | 3.641 | 3.831 | 69,248 | +0.19(+5.24%) |
Sep 05, 2012 | 3.647 | 3.647 | 3.558 | 3.641 | 57,114 | +0.01(+0.35%) |
Sep 04, 2012 | 3.583 | 3.679 | 3.558 | 3.628 | 79,843 | +0.07(+1.96%) |
Aug 31, 2012 | 3.501 | 3.679 | 3.399 | 3.558 | 168,113 | -0.09(-2.44%) |
Aug 30, 2012 | 3.711 | 3.749 | 3.596 | 3.647 | 69,769 | -0.07(-1.88%) |
Aug 29, 2012 | 3.742 | 3.784 | 3.634 | 3.717 | 81,107 | -0.27(-6.70%) |
Aug 27, 2012 | 4.104 | 4.104 | 3.939 | 3.984 | 21,475 | -0.12(-2.94%) |
Aug 24, 2012 | 3.996 | 4.143 | 3.996 | 4.104 | 84,563 | +0.04(+0.94%) |
Aug 23, 2012 | 3.971 | 4.104 | 3.958 | 4.066 | 101,034 | +0.03(+0.63%) |
Aug 22, 2012 | 3.895 | 4.092 | 3.812 | 4.041 | 46,366 | +0.12(+3.08%) |
Aug 21, 2012 | 3.882 | 3.958 | 3.857 | 3.920 | 113,249 | +0.01(+0.16%) |
Aug 20, 2012 | 3.908 | 3.958 | 3.876 | 3.914 | 37,151 | -0.06(-1.60%) |
Aug 17, 2012 | 3.908 | 3.990 | 3.876 | 3.977 | 33,070 | +0.03(+0.64%) |
Aug 16, 2012 | 3.882 | 4.003 | 3.850 | 3.952 | 70,867 | +0.07(+1.69%) |
Aug 15, 2012 | 3.876 | 3.888 | 3.850 | 3.886 | 11,517 | +0.01(+0.28%) |
Aug 14, 2012 | 3.939 | 3.971 | 3.825 | 3.876 | 23,587 | -0.08(-2.09%) |
Aug 13, 2012 | 3.888 | 3.971 | 3.882 | 3.958 | 18,313 | +0.10(+2.47%) |
Aug 10, 2012 | 3.908 | 3.952 | 3.863 | 3.863 | 40,831 | -0.04(-1.14%) |
Aug 09, 2012 | 3.850 | 3.908 | 3.850 | 3.908 | 32,466 | +0.06(+1.65%) |
Aug 08, 2012 | 3.768 | 3.850 | 3.768 | 3.844 | 14,997 | +0.06(+1.51%) |
Aug 07, 2012 | 3.800 | 3.844 | 3.755 | 3.787 | 28,306 | +0.01(+0.34%) |
Aug 06, 2012 | 3.825 | 3.908 | 3.723 | 3.774 | 22,799 | -0.06(-1.66%) |
Aug 03, 2012 | 3.895 | 3.908 | 3.838 | 3.838 | 11,553 | -0.03(-0.82%) |
Aug 02, 2012 | 3.780 | 3.908 | 3.749 | 3.869 | 26,191 | +0.06(+1.67%) |
Aug 01, 2012 | 3.787 | 3.908 | 3.749 | 3.806 | 18,233 | -0.03(-0.66%) |
Jul 31, 2012 | 3.895 | 3.908 | 3.819 | 3.831 | 21,159 | -0.06(-1.63%) |
Jul 30, 2012 | 3.895 | 3.908 | 3.863 | 3.895 | 25,877 | -0.01(-0.16%) |
Jul 27, 2012 | 3.901 | 3.908 | 3.825 | 3.901 | 41,453 | -0.01(-0.16%) |
Jul 26, 2012 | 3.869 | 3.939 | 3.806 | 3.908 | 42,443 | +0.04(+0.99%) |
Jul 25, 2012 | 3.793 | 3.939 | 3.749 | 3.869 | 25,822 | +0.14(+3.75%) |
Jul 24, 2012 | 3.768 | 3.768 | 3.647 | 3.730 | 61,565 | -0.02(-0.51%) |
Jul 23, 2012 | 3.641 | 3.774 | 3.590 | 3.749 | 33,013 | +0.06(+1.55%) |
Jul 20, 2012 | 3.653 | 3.698 | 3.644 | 3.691 | 6,327 | +0.03(+0.69%) |
Jul 19, 2012 | 3.672 | 3.698 | 3.590 | 3.666 | 22,934 | -0.03(-0.69%) |
Jul 18, 2012 | 3.628 | 3.698 | 3.561 | 3.691 | 19,464 | +0.02(+0.52%) |
Jul 17, 2012 | 3.749 | 3.819 | 3.634 | 3.672 | 52,804 | -0.10(-2.53%) |
Jul 16, 2012 | 3.634 | 3.780 | 3.609 | 3.768 | 53,562 | +0.13(+3.67%) |
Jul 13, 2012 | 3.685 | 3.691 | 3.537 | 3.634 | 89,310 | -0.01(-0.17%) |
Jul 12, 2012 | 3.431 | 3.704 | 3.431 | 3.641 | 83,499 | +0.02(+0.53%) |
Jul 11, 2012 | 3.685 | 3.685 | 3.495 | 3.622 | 105,146 | -0.10(-2.56%) |
Jul 10, 2012 | 3.888 | 3.901 | 3.717 | 3.717 | 41,627 | -0.16(-4.10%) |
Jul 09, 2012 | 3.939 | 3.939 | 3.850 | 3.876 | 34,625 | -0.08(-1.93%) |
Jul 06, 2012 | 4.035 | 4.035 | 3.939 | 3.952 | 42,871 | -0.17(-4.16%) |
Jul 05, 2012 | 4.174 | 4.193 | 3.958 | 4.124 | 27,009 | -0.11(-2.70%) |
Jul 03, 2012 | 4.181 | 4.263 | 4.162 | 4.238 | 39,953 | +0.11(+2.62%) |
Jul 02, 2012 | 4.168 | 4.168 | 4.130 | 4.130 | 2,831 | -0.03(-0.76%) |
Jun 29, 2012 | 4.162 | 4.168 | 4.073 | 4.162 | 51,537 | +0.17(+4.13%) |
Jun 28, 2012 | 4.193 | 4.193 | 3.920 | 3.996 | 61,661 | -0.23(-5.41%) |
Jun 27, 2012 | 4.282 | 4.282 | 4.162 | 4.225 | 27,130 | -0.05(-1.19%) |
Jun 26, 2012 | 4.244 | 4.321 | 4.193 | 4.276 | 22,176 | +0.00(+0.00%) |
Jun 25, 2012 | 4.117 | 4.301 | 4.117 | 4.276 | 39,092 | +0.11(+2.75%) |
Jun 22, 2012 | 4.168 | 4.193 | 4.073 | 4.162 | 43,927 | +0.03(+0.61%) |
Jun 21, 2012 | 4.301 | 4.333 | 4.079 | 4.136 | 124,118 | -0.18(-4.26%) |
Jun 20, 2012 | 4.301 | 4.422 | 4.162 | 4.321 | 76,956 | +0.01(+0.29%) |
Jun 19, 2012 | 4.301 | 4.321 | 4.251 | 4.308 | 22,547 | +0.02(+0.44%) |
Jun 18, 2012 | 4.193 | 4.352 | 4.155 | 4.289 | 45,734 | +0.08(+1.96%) |
Jun 15, 2012 | 4.136 | 4.219 | 4.104 | 4.206 | 170,737 | +0.22(+5.41%) |
Jun 14, 2012 | 4.111 | 4.149 | 3.971 | 3.990 | 47,965 | -0.10(-2.48%) |
Jun 13, 2012 | 4.092 | 4.289 | 4.073 | 4.092 | 72,584 | -0.04(-0.92%) |
Jun 12, 2012 | 4.054 | 4.162 | 3.990 | 4.130 | 92,472 | +0.10(+2.52%) |
Jun 11, 2012 | 4.149 | 4.193 | 3.965 | 4.028 | 56,091 | -0.15(-3.50%) |
Jun 08, 2012 | 4.073 | 4.174 | 4.009 | 4.174 | 21,568 | +0.04(+1.08%) |
Jun 07, 2012 | 4.251 | 4.301 | 4.085 | 4.130 | 63,490 | -0.13(-2.99%) |
Jun 06, 2012 | 4.232 | 4.301 | 4.181 | 4.257 | 96,798 | +0.00(+0.00%) |
Jun 05, 2012 | 4.263 | 4.314 | 4.162 | 4.257 | 63,534 | -0.03(-0.59%) |
Jun 04, 2012 | 4.181 | 4.282 | 4.143 | 4.282 | 63,770 | +0.13(+3.22%) |
Jun 01, 2012 | 4.035 | 4.193 | 4.035 | 4.149 | 194,465 | +0.14(+3.49%) |
May 31, 2012 | 3.939 | 4.022 | 3.882 | 4.009 | 51,423 | +0.06(+1.45%) |
May 30, 2012 | 3.863 | 3.977 | 3.825 | 3.952 | 67,719 | +0.03(+0.81%) |
May 29, 2012 | 3.977 | 4.047 | 3.901 | 3.920 | 60,114 | -0.04(-1.12%) |
May 25, 2012 | 3.895 | 4.003 | 3.863 | 3.965 | 90,793 | +0.04(+0.97%) |
May 24, 2012 | 3.952 | 3.971 | 3.806 | 3.927 | 84,177 | -0.11(-2.83%) |
May 23, 2012 | 3.850 | 4.079 | 3.717 | 4.041 | 77,629 | +0.07(+1.76%) |
May 22, 2012 | 3.939 | 3.996 | 3.908 | 3.971 | 60,297 | +0.01(+0.32%) |
May 21, 2012 | 3.831 | 3.996 | 3.831 | 3.958 | 71,815 | +0.13(+3.32%) |
May 18, 2012 | 3.946 | 3.996 | 3.796 | 3.831 | 89,340 | +0.09(+2.38%) |
May 17, 2012 | 3.691 | 3.831 | 3.685 | 3.742 | 118,180 | +0.10(+2.79%) |
May 16, 2012 | 3.653 | 3.704 | 3.558 | 3.641 | 111,500 | -0.03(-0.87%) |
May 15, 2012 | 3.819 | 3.888 | 3.672 | 3.672 | 135,195 | -0.14(-3.67%) |
May 14, 2012 | 3.977 | 3.977 | 3.793 | 3.812 | 176,291 | -0.20(-5.06%) |
May 11, 2012 | 4.066 | 4.162 | 4.016 | 4.016 | 59,579 | -0.18(-4.24%) |
May 10, 2012 | 4.212 | 4.282 | 4.181 | 4.193 | 120,220 | +0.01(+0.30%) |
May 09, 2012 | 4.073 | 4.276 | 4.035 | 4.181 | 88,465 | -0.01(-0.15%) |
May 08, 2012 | 4.289 | 4.295 | 4.136 | 4.187 | 121,098 | -0.23(-5.18%) |
May 07, 2012 | 4.397 | 4.479 | 4.365 | 4.416 | 76,975 | +0.04(+1.02%) |
May 04, 2012 | 4.346 | 4.435 | 4.346 | 4.371 | 41,461 | +0.03(+0.73%) |
May 03, 2012 | 4.301 | 4.409 | 4.289 | 4.340 | 75,213 | -0.01(-0.29%) |
May 02, 2012 | 4.352 | 4.384 | 4.289 | 4.352 | 38,339 | -0.04(-0.87%) |