Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 1.870 | 1.870 | 1.856 | 1.856 | 28,632 | +0.07(+3.71%) |
Apr 26, 2013 | 1.790 | 1.790 | 1.790 | 0 | -0.08(-4.23%) | |
Apr 25, 2013 | 1.830 | 1.880 | 1.815 | 1.869 | 12,400 | +0.14(+8.03%) |
Apr 24, 2013 | 1.701 | 1.730 | 1.701 | 1.730 | 24,500 | +0.08(+4.85%) |
Apr 23, 2013 | 1.750 | 1.750 | 1.650 | 1.650 | 1,910 | -0.10(-5.76%) |
Apr 22, 2013 | 1.706 | 1.751 | 1.670 | 1.751 | 3,400 | +0.11(+6.59%) |
Apr 19, 2013 | 1.654 | 1.654 | 1.643 | 1.643 | 11,500 | +0.10(+6.66%) |
Apr 18, 2013 | 1.540 | 1.560 | 1.521 | 1.540 | 10,800 | +0.10(+7.02%) |
Apr 17, 2013 | 1.580 | 1.586 | 1.439 | 1.439 | 12,300 | -0.27(-15.96%) |
Apr 16, 2013 | 1.885 | 1.885 | 1.667 | 1.712 | 6,500 | +0.00(+0.11%) |
Apr 15, 2013 | 1.820 | 1.830 | 1.710 | 1.710 | 19,390 | -0.32(-15.75%) |
Apr 12, 2013 | 2.070 | 2.070 | 2.012 | 2.030 | 8,700 | -0.22(-9.79%) |
Apr 11, 2013 | 2.273 | 2.283 | 2.245 | 2.250 | 98,600 | -0.10(-4.25%) |
Apr 09, 2013 | 2.350 | 2.350 | 2.350 | 0 | +0.13(+5.86%) | |
Apr 08, 2013 | 2.262 | 2.262 | 2.220 | 2.220 | 10,500 | -0.10(-4.20%) |
Apr 05, 2013 | 2.210 | 2.317 | 2.210 | 2.317 | 19,700 | +0.10(+4.39%) |
Apr 04, 2013 | 2.211 | 2.220 | 2.190 | 2.220 | 11,400 | +0.02(+0.91%) |
Apr 03, 2013 | 2.350 | 2.350 | 2.200 | 2.200 | 8,600 | -0.13(-5.42%) |
Apr 02, 2013 | 2.442 | 2.442 | 2.326 | 2.326 | 18,200 | -0.19(-7.70%) |
Apr 01, 2013 | 2.520 | 2.520 | 2.520 | 2.520 | 100 | -0.06(-2.33%) |
Mar 28, 2013 | 2.580 | 2.580 | 2.580 | 2.580 | 100 | +0.01(+0.39%) |
Mar 27, 2013 | 2.590 | 2.590 | 2.570 | 2.570 | 11,000 | -0.01(-0.39%) |
Mar 26, 2013 | 2.580 | 2.580 | 2.580 | 2.580 | 100 | +0.01(+0.26%) |
Mar 25, 2013 | 2.690 | 2.690 | 2.573 | 2.573 | 2,900 | -0.10(-3.91%) |
Mar 22, 2013 | 2.678 | 2.678 | 2.678 | 2.678 | 600 | +0.15(+5.85%) |
Mar 20, 2013 | 2.530 | 2.530 | 2.530 | 1,500 | +0.02(+0.70%) | |
Mar 19, 2013 | 2.545 | 2.545 | 2.513 | 2.513 | 800 | -0.03(-1.09%) |
Mar 18, 2013 | 2.530 | 2.540 | 2.530 | 2.540 | 900 | +0.09(+3.72%) |
Mar 15, 2013 | 2.410 | 2.449 | 2.410 | 2.449 | 21,712 | +0.06(+2.47%) |
Mar 14, 2013 | 2.390 | 2.390 | 2.390 | 2.390 | 45,700 | +0.10(+4.37%) |
Mar 13, 2013 | 2.370 | 2.370 | 2.278 | 2.290 | 5,200 | +0.03(+1.33%) |
Mar 12, 2013 | 2.484 | 2.510 | 2.200 | 2.260 | 49,600 | -0.19(-7.76%) |
Mar 11, 2013 | 2.502 | 2.502 | 2.450 | 2.450 | 2,100 | -0.10(-3.85%) |
Mar 08, 2013 | 2.400 | 2.548 | 2.400 | 2.548 | 3,000 | +0.02(+0.72%) |
Mar 07, 2013 | 2.572 | 2.590 | 2.530 | 2.530 | 12,900 | +0.04(+1.48%) |
Mar 06, 2013 | 2.448 | 2.493 | 2.377 | 2.493 | 14,200 | -0.13(-4.85%) |
Mar 05, 2013 | 2.630 | 2.630 | 2.620 | 2.620 | 13,200 | +0.02(+0.75%) |
Mar 04, 2013 | 2.613 | 2.613 | 2.564 | 2.600 | 2,500 | -0.09(-3.49%) |
Mar 01, 2013 | 2.807 | 2.807 | 2.630 | 2.694 | 14,800 | -0.09(-3.08%) |
Feb 28, 2013 | 2.790 | 2.790 | 2.780 | 2.780 | 6,400 | -0.12(-4.13%) |
Feb 27, 2013 | 2.900 | 2.900 | 2.900 | 2.900 | 800 | +0.05(+1.75%) |
Feb 26, 2013 | 2.768 | 2.850 | 2.768 | 2.850 | 27,600 | +0.07(+2.55%) |
Feb 25, 2013 | 2.777 | 2.779 | 2.777 | 2.779 | 2,000 | +0.04(+1.29%) |
Feb 22, 2013 | 2.470 | 2.744 | 2.470 | 2.744 | 5,400 | +0.30(+12.07%) |
Feb 21, 2013 | 2.280 | 2.470 | 2.280 | 2.448 | 8,767 | +0.19(+8.32%) |
Feb 20, 2013 | 2.398 | 2.398 | 2.260 | 2.260 | 5,700 | -0.10(-4.23%) |
Feb 19, 2013 | 2.330 | 2.370 | 2.330 | 2.360 | 4,800 | +0.07(+3.21%) |
Feb 15, 2013 | 2.440 | 2.440 | 2.260 | 2.286 | 2,800 | -0.29(-11.39%) |
Feb 14, 2013 | 2.580 | 2.580 | 2.580 | 2.580 | 500 | -0.03(-1.23%) |
Feb 13, 2013 | 2.640 | 2.670 | 2.612 | 2.612 | 3,300 | +0.01(+0.29%) |
Feb 12, 2013 | 2.600 | 2.614 | 2.576 | 2.604 | 85,013 | -0.05(-1.72%) |
Feb 11, 2013 | 2.700 | 2.711 | 2.650 | 2.650 | 15,000 | -0.22(-7.67%) |
Feb 07, 2013 | 2.870 | 2.870 | 2.870 | 0 | -0.03(-0.99%) | |
Feb 06, 2013 | 2.899 | 2.899 | 2.899 | 2.899 | 6,000 | +0.03(+1.00%) |
Feb 01, 2013 | 2.870 | 2.870 | 2.870 | 0 | +0.06(+1.97%) | |
Jan 31, 2013 | 2.940 | 2.940 | 2.800 | 2.814 | 89,000 | -0.25(-8.27%) |
Jan 30, 2013 | 3.070 | 3.070 | 3.068 | 3.068 | 1,800 | +0.01(+0.27%) |
Jan 29, 2013 | 3.019 | 3.060 | 3.019 | 3.060 | 1,900 | -0.03(-0.97%) |
Jan 25, 2013 | 3.090 | 3.090 | 3.090 | 1,000 | -0.15(-4.63%) | |
Jan 24, 2013 | 3.258 | 3.258 | 3.240 | 3.240 | 3,300 | -0.06(-1.92%) |
Jan 23, 2013 | 3.442 | 3.442 | 3.303 | 3.303 | 28,400 | -0.18(-5.17%) |
Jan 22, 2013 | 3.450 | 3.483 | 3.450 | 3.483 | 16,800 | +0.04(+1.26%) |
Jan 18, 2013 | 3.470 | 3.470 | 3.421 | 3.440 | 10,200 | +0.03(+0.80%) |
Jan 17, 2013 | 3.413 | 3.413 | 3.413 | 3.413 | 2,000 | -0.01(-0.21%) |
Jan 16, 2013 | 3.390 | 3.428 | 3.390 | 3.420 | 3,900 | +0.07(+2.09%) |
Jan 15, 2013 | 3.352 | 3.352 | 3.350 | 3.350 | 11,700 | +0.07(+2.17%) |
Jan 10, 2013 | 3.279 | 3.279 | 3.279 | 0 | +0.05(+1.52%) | |
Jan 09, 2013 | 3.255 | 3.264 | 3.230 | 3.230 | 3,200 | -0.05(-1.55%) |
Jan 08, 2013 | 3.281 | 3.281 | 3.281 | 3.281 | 1,700 | -0.04(-1.18%) |
Jan 07, 2013 | 3.336 | 3.360 | 3.288 | 3.320 | 700 | -0.07(-2.13%) |
Jan 04, 2013 | 3.327 | 3.393 | 3.327 | 3.392 | 3,300 | +0.01(+0.36%) |
Jan 03, 2013 | 3.405 | 3.405 | 3.380 | 3.380 | 1,100 | -0.17(-4.79%) |
Jan 02, 2013 | 3.550 | 3.550 | 3.290 | 3.550 | 2,600 | +0.26(+7.89%) |
Dec 28, 2012 | 3.290 | 3.290 | 3.290 | 3.290 | 11,300 | -0.07(-2.12%) |
Dec 27, 2012 | 3.361 | 3.361 | 3.361 | 3.361 | 800 | +0.03(+0.95%) |
Dec 26, 2012 | 3.350 | 3.350 | 3.330 | 3.330 | 1,200 | -0.02(-0.59%) |
Dec 24, 2012 | 3.370 | 3.370 | 3.350 | 3.350 | 400 | +0.04(+1.34%) |
Dec 21, 2012 | 3.293 | 3.383 | 3.293 | 3.305 | 6,400 | -0.01(-0.44%) |
Dec 20, 2012 | 3.273 | 3.320 | 3.273 | 3.320 | 10,500 | +0.03(+0.91%) |
Dec 19, 2012 | 3.290 | 3.290 | 3.290 | 3.290 | 100 | +0.02(+0.76%) |
Dec 18, 2012 | 3.290 | 3.307 | 3.260 | 3.265 | 14,500 | -0.11(-3.33%) |
Dec 13, 2012 | 3.378 | 3.378 | 3.378 | 0 | -0.06(-1.68%) | |
Dec 12, 2012 | 3.450 | 3.450 | 3.400 | 3.435 | 11,000 | -8.38(-70.94%) |
Dec 12, 2012 | 11.82 | 11.82 | 11.82 | 11.82 | 0 | +8.32(+237.38%) |
Dec 11, 2012 | 3.480 | 3.503 | 3.470 | 3.503 | 4,142 | -8.31(-70.33%) |
Dec 11, 2012 | 11.81 | 11.81 | 11.81 | 11.81 | 0 | +8.35(+241.66%) |
Dec 10, 2012 | 3.349 | 3.457 | 3.314 | 3.457 | 1,100 | -8.31(-70.63%) |
Dec 10, 2012 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | +8.47(+256.67%) |
Dec 07, 2012 | 3.300 | 3.300 | 3.300 | 3.300 | 100 | +0.08(+2.47%) |
Dec 06, 2012 | 3.290 | 3.296 | 3.220 | 3.220 | 2,000 | -0.07(-2.20%) |
Dec 05, 2012 | 3.421 | 3.434 | 3.293 | 3.293 | 1,600 | -0.28(-7.83%) |
Dec 03, 2012 | 3.573 | 3.573 | 3.573 | 1,000 | +0.06(+1.65%) | |
Nov 30, 2012 | 3.572 | 3.572 | 3.515 | 3.515 | 17,491 | -0.00(-0.07%) |
Nov 29, 2012 | 3.580 | 3.630 | 3.517 | 3.517 | 6,100 | +0.06(+1.64%) |
Nov 27, 2012 | 3.461 | 3.461 | 3.461 | 3,100 | +0.05(+1.35%) | |
Nov 26, 2012 | 3.386 | 3.437 | 3.386 | 3.415 | 1,100 | -0.05(-1.54%) |
Nov 24, 2012 | 3.478 | 3.489 | 3.468 | 3.468 | 3,400 | +0.00(+0.00%) |
Nov 23, 2012 | 3.478 | 3.489 | 3.468 | 3.468 | 3,400 | +0.09(+2.63%) |
Nov 21, 2012 | 3.500 | 3.500 | 3.379 | 3.379 | 4,100 | -0.06(-1.77%) |
Nov 20, 2012 | 3.530 | 3.550 | 3.440 | 3.440 | 5,300 | +0.06(+1.78%) |
Nov 19, 2012 | 3.400 | 3.400 | 3.380 | 3.380 | 4,200 | +0.13(+4.00%) |
Nov 16, 2012 | 3.230 | 3.250 | 3.230 | 3.250 | 850 | -0.01(-0.36%) |
Nov 15, 2012 | 3.410 | 3.410 | 3.143 | 3.262 | 20,300 | -0.27(-7.68%) |
Nov 14, 2012 | 3.472 | 3.533 | 3.462 | 3.533 | 12,700 | -0.10(-2.67%) |
Nov 13, 2012 | 3.697 | 3.697 | 3.630 | 3.630 | 21,000 | -0.15(-3.97%) |
Nov 12, 2012 | 3.790 | 3.810 | 3.780 | 3.780 | 2,100 | -0.11(-2.83%) |
Nov 09, 2012 | 3.964 | 3.964 | 3.890 | 3.890 | 2,150 | -0.05(-1.27%) |
Nov 08, 2012 | 3.910 | 3.940 | 3.910 | 3.940 | 500 | -0.03(-0.66%) |
Nov 07, 2012 | 3.860 | 3.966 | 3.860 | 3.966 | 23,600 | -0.00(-0.13%) |
Nov 06, 2012 | 3.915 | 3.971 | 3.915 | 3.971 | 52,900 | +0.02(+0.44%) |
Nov 05, 2012 | 3.920 | 3.954 | 3.920 | 3.954 | 400 | +0.05(+1.37%) |
Nov 02, 2012 | 3.900 | 3.900 | 3.900 | 3.900 | 1,800 | -0.18(-4.41%) |
Nov 01, 2012 | 3.970 | 4.080 | 3.970 | 4.080 | 25,900 | +0.27(+7.09%) |
Oct 31, 2012 | 3.810 | 3.810 | 3.810 | 3.810 | 2,200 | -0.10(-2.65%) |
Oct 25, 2012 | 3.914 | 3.914 | 3.914 | 0 | -0.15(-3.75%) | |
Oct 22, 2012 | 4.066 | 4.066 | 4.066 | 25,000 | -0.12(-2.95%) | |
Oct 18, 2012 | 4.190 | 4.190 | 4.190 | 4.190 | 0 | +0.00(+0.00%) |
Oct 17, 2012 | 4.200 | 4.200 | 4.154 | 4.190 | 5,870 | +0.06(+1.45%) |
Oct 16, 2012 | 4.130 | 4.130 | 4.130 | 4.130 | 900 | +0.00(+0.02%) |
Oct 15, 2012 | 4.180 | 4.180 | 4.129 | 4.129 | 2,100 | -0.05(-1.22%) |
Oct 12, 2012 | 4.246 | 4.280 | 4.180 | 4.180 | 19,400 | -0.07(-1.65%) |
Oct 11, 2012 | 4.250 | 4.250 | 4.250 | 4.250 | 26,300 | +0.03(+0.76%) |
Oct 10, 2012 | 4.070 | 4.218 | 4.070 | 4.218 | 6,400 | -0.19(-4.36%) |
Oct 09, 2012 | 4.540 | 4.540 | 4.410 | 4.410 | 8,900 | -0.01(-0.23%) |
Oct 08, 2012 | 4.500 | 4.500 | 4.420 | 4.420 | 14,700 | -0.08(-1.78%) |
Oct 06, 2012 | 4.520 | 4.520 | 4.500 | 4.500 | 7,000 | +0.00(+0.00%) |
Oct 05, 2012 | 4.520 | 4.520 | 4.500 | 4.500 | 7,000 | +0.00(+0.00%) |
Oct 04, 2012 | 4.499 | 4.500 | 4.497 | 4.500 | 600 | -0.01(-0.33%) |
Oct 03, 2012 | 4.538 | 4.538 | 4.515 | 4.515 | 400 | -0.00(-0.03%) |
Oct 02, 2012 | 4.516 | 4.516 | 4.516 | 4.516 | 200 | -0.06(-1.22%) |
Oct 01, 2012 | 4.548 | 4.572 | 4.546 | 4.572 | 1,000 | +0.10(+2.28%) |
Sep 28, 2012 | 4.470 | 4.470 | 4.470 | 4.470 | 1,000 | +0.12(+2.66%) |
Sep 26, 2012 | 4.354 | 4.354 | 4.354 | 0 | -0.02(-0.37%) | |
Sep 25, 2012 | 4.449 | 4.460 | 4.251 | 4.370 | 9,900 | -0.06(-1.35%) |
Sep 24, 2012 | 4.500 | 4.500 | 4.430 | 4.430 | 3,100 | -0.14(-3.08%) |
Sep 21, 2012 | 4.720 | 4.720 | 4.570 | 4.570 | 4,100 | -0.01(-0.21%) |
Sep 20, 2012 | 4.520 | 4.600 | 4.440 | 4.580 | 20,500 | +0.12(+2.68%) |
Sep 19, 2012 | 4.353 | 4.460 | 4.310 | 4.460 | 29,500 | +0.28(+6.71%) |
Sep 18, 2012 | 4.002 | 4.180 | 4.002 | 4.180 | 38,996 | +0.18(+4.48%) |
Sep 17, 2012 | 4.023 | 4.110 | 3.970 | 4.001 | 5,150 | -0.11(-2.66%) |
Sep 14, 2012 | 4.190 | 4.190 | 4.090 | 4.110 | 21,457 | +0.10(+2.50%) |
Sep 13, 2012 | 3.780 | 4.010 | 3.780 | 4.010 | 10,100 | +0.11(+2.70%) |
Sep 12, 2012 | 4.010 | 4.010 | 3.904 | 3.904 | 9,650 | -0.18(-4.37%) |
Sep 11, 2012 | 4.193 | 4.193 | 4.082 | 4.082 | 2,800 | -0.20(-4.61%) |
Sep 07, 2012 | 4.280 | 4.280 | 4.280 | 200 | +0.26(+6.47%) | |
Sep 06, 2012 | 4.060 | 4.060 | 3.928 | 4.020 | 6,500 | +0.22(+5.79%) |
Sep 05, 2012 | 3.790 | 3.800 | 3.790 | 3.800 | 2,700 | +0.02(+0.53%) |
Sep 04, 2012 | 3.770 | 3.780 | 3.710 | 3.780 | 2,124 | -0.01(-0.32%) |
Aug 31, 2012 | 3.514 | 3.792 | 3.510 | 3.792 | 38,890 | +0.19(+5.34%) |
Aug 30, 2012 | 3.730 | 3.730 | 3.588 | 3.600 | 3,400 | -0.10(-2.70%) |
Aug 29, 2012 | 3.580 | 3.700 | 3.573 | 3.700 | 8,200 | +0.05(+1.37%) |
Aug 27, 2012 | 3.737 | 3.737 | 3.650 | 3.650 | 3,400 | -0.19(-4.87%) |
Aug 24, 2012 | 3.630 | 3.840 | 3.630 | 3.837 | 8,300 | +0.14(+3.70%) |
Aug 23, 2012 | 3.650 | 3.702 | 3.620 | 3.700 | 25,380 | +0.11(+3.10%) |
Aug 22, 2012 | 3.470 | 3.620 | 3.458 | 3.589 | 53,629 | +0.10(+2.94%) |
Aug 21, 2012 | 3.566 | 3.580 | 3.484 | 3.486 | 13,200 | +0.05(+1.34%) |
Aug 20, 2012 | 3.600 | 3.600 | 3.440 | 3.440 | 17,300 | -0.28(-7.53%) |
Aug 17, 2012 | 3.710 | 3.728 | 3.670 | 3.720 | 9,170 | +0.06(+1.64%) |
Aug 16, 2012 | 3.661 | 3.680 | 3.660 | 3.660 | 17,100 | +0.10(+2.91%) |
Aug 15, 2012 | 3.520 | 3.557 | 3.520 | 3.557 | 3,800 | -0.03(-0.93%) |
Aug 14, 2012 | 3.670 | 3.670 | 3.570 | 3.590 | 19,100 | -0.12(-3.23%) |
Aug 13, 2012 | 3.830 | 3.940 | 3.700 | 3.710 | 22,300 | -0.06(-1.62%) |
Aug 11, 2012 | 3.692 | 3.771 | 3.681 | 3.771 | 14,100 | +0.00(+0.00%) |
Aug 10, 2012 | 3.692 | 3.771 | 3.681 | 3.771 | 14,100 | +0.30(+8.68%) |
Aug 09, 2012 | 3.470 | 3.470 | 3.470 | 3.470 | 500 | +0.09(+2.66%) |
Aug 08, 2012 | 3.270 | 3.570 | 3.270 | 3.380 | 11,500 | +0.22(+6.96%) |
Aug 07, 2012 | 3.180 | 3.187 | 3.122 | 3.160 | 16,220 | +0.06(+1.94%) |
Aug 06, 2012 | 3.100 | 3.100 | 3.100 | 3.100 | 2,000 | +0.01(+0.39%) |
Aug 03, 2012 | 3.103 | 3.103 | 3.086 | 3.088 | 1,200 | +0.06(+1.91%) |
Aug 02, 2012 | 3.020 | 3.030 | 3.020 | 3.030 | 900 | -0.03(-0.98%) |
Aug 01, 2012 | 3.080 | 3.090 | 3.050 | 3.060 | 9,500 | -0.09(-2.84%) |
Jul 31, 2012 | 3.180 | 3.180 | 3.149 | 3.149 | 11,700 | -0.03(-1.04%) |
Jul 30, 2012 | 3.300 | 3.300 | 3.170 | 3.182 | 7,400 | -0.03(-0.94%) |
Jul 27, 2012 | 3.360 | 3.360 | 3.213 | 3.213 | 7,200 | +0.04(+1.28%) |
Jul 26, 2012 | 3.054 | 3.172 | 3.054 | 3.172 | 5,700 | +0.11(+3.60%) |
Jul 25, 2012 | 3.100 | 3.110 | 2.926 | 3.062 | 15,700 | +0.09(+3.09%) |
Jul 24, 2012 | 2.980 | 2.980 | 2.970 | 2.970 | 3,400 | -0.16(-5.11%) |
Jul 23, 2012 | 2.898 | 3.130 | 2.890 | 3.130 | 24,000 | +0.03(+0.97%) |
Jul 20, 2012 | 3.170 | 3.170 | 3.100 | 3.100 | 1,540 | -0.17(-5.27%) |
Jul 19, 2012 | 3.281 | 3.284 | 3.273 | 3.273 | 2,400 | -0.03(-0.83%) |
Jul 18, 2012 | 3.301 | 3.305 | 3.300 | 3.300 | 7,000 | -0.02(-0.73%) |
Jul 17, 2012 | 3.240 | 3.324 | 3.206 | 3.324 | 18,700 | -0.08(-2.40%) |
Jul 16, 2012 | 3.407 | 3.407 | 3.400 | 3.406 | 2,600 | -0.04(-1.20%) |
Jul 14, 2012 | 3.380 | 3.480 | 3.380 | 3.447 | 25,229 | +0.00(+0.00%) |
Jul 13, 2012 | 3.380 | 3.480 | 3.380 | 3.447 | 25,229 | +0.22(+6.72%) |
Jul 12, 2012 | 3.913 | 3.913 | 3.230 | 3.230 | 45,650 | -1.09(-25.24%) |
Jul 11, 2012 | 5.160 | 5.160 | 4.321 | 4.321 | 9,100 | -0.86(-16.59%) |
Jul 10, 2012 | 5.380 | 5.380 | 5.180 | 5.180 | 11,000 | -0.26(-4.78%) |
Jul 09, 2012 | 5.450 | 5.450 | 5.280 | 5.440 | 4,600 | +0.11(+2.06%) |
Jul 05, 2012 | 5.330 | 5.330 | 5.330 | 0 | +0.38(+7.72%) | |
Jul 03, 2012 | 4.800 | 4.948 | 4.800 | 4.948 | 7,900 | +0.40(+8.70%) |
Jul 02, 2012 | 4.610 | 4.610 | 4.540 | 4.552 | 2,529 | -0.06(-1.26%) |
Jun 29, 2012 | 4.930 | 4.950 | 4.610 | 4.610 | 7,900 | +0.06(+1.32%) |
Jun 28, 2012 | 4.770 | 4.770 | 4.360 | 4.550 | 8,500 | -0.38(-7.71%) |
Jun 26, 2012 | 4.930 | 4.930 | 4.930 | 0 | +0.09(+1.86%) | |
Jun 25, 2012 | 4.880 | 4.880 | 4.840 | 4.840 | 8,800 | -0.09(-1.92%) |
Jun 22, 2012 | 4.883 | 4.935 | 4.883 | 4.935 | 3,400 | +0.00(+0.10%) |
Jun 21, 2012 | 5.130 | 5.130 | 4.930 | 4.930 | 20,400 | -0.51(-9.39%) |
Jun 20, 2012 | 5.300 | 5.450 | 5.300 | 5.441 | 2,100 | +0.13(+2.46%) |
Jun 19, 2012 | 5.270 | 5.440 | 5.270 | 5.310 | 2,700 | +0.21(+4.12%) |
Jun 18, 2012 | 4.940 | 5.100 | 4.940 | 5.100 | 3,700 | +0.08(+1.59%) |
Jun 15, 2012 | 5.030 | 5.080 | 5.020 | 5.020 | 8,641 | -0.17(-3.28%) |
Jun 14, 2012 | 5.240 | 5.340 | 5.080 | 5.190 | 13,500 | -0.33(-5.98%) |
Jun 13, 2012 | 5.520 | 5.520 | 5.520 | 5.520 | 500 | +0.05(+0.91%) |
Jun 12, 2012 | 5.530 | 5.580 | 5.470 | 5.470 | 1,100 | -0.18(-3.19%) |
Jun 11, 2012 | 5.650 | 5.650 | 5.650 | 5.650 | 800 | +0.08(+1.44%) |
Jun 08, 2012 | 5.350 | 5.590 | 5.350 | 5.570 | 15,300 | +0.08(+1.46%) |
Jun 07, 2012 | 5.850 | 5.850 | 5.490 | 5.490 | 4,600 | -0.38(-6.52%) |
Jun 06, 2012 | 5.990 | 5.873 | 5.820 | 5.873 | 18,000 | +0.05(+0.84%) |
Jun 05, 2012 | 5.760 | 5.824 | 5.760 | 5.824 | 2,100 | +0.18(+3.26%) |
Jun 04, 2012 | 5.670 | 5.670 | 5.559 | 5.640 | 2,900 | +0.02(+0.45%) |
Jun 01, 2012 | 5.567 | 5.830 | 5.567 | 5.615 | 30,800 | +0.53(+10.31%) |
May 31, 2012 | 4.880 | 5.090 | 4.880 | 5.090 | 7,700 | +0.16(+3.25%) |
May 30, 2012 | 4.420 | 5.000 | 4.420 | 4.930 | 11,600 | -0.08(-1.60%) |
May 29, 2012 | 5.230 | 5.230 | 5.010 | 5.010 | 900 | -0.04(-0.79%) |
May 25, 2012 | 5.130 | 5.130 | 5.050 | 5.050 | 5,700 | -0.16(-3.03%) |
May 24, 2012 | 5.170 | 5.208 | 5.150 | 5.208 | 9,400 | +0.23(+4.58%) |
May 23, 2012 | 4.629 | 4.980 | 4.614 | 4.980 | 8,900 | +0.44(+9.64%) |
May 22, 2012 | 4.550 | 4.584 | 4.530 | 4.542 | 401,481 | -0.01(-0.18%) |
May 21, 2012 | 4.480 | 4.590 | 4.480 | 4.550 | 4,025 | +0.00(+0.09%) |
May 18, 2012 | 4.680 | 4.680 | 4.546 | 4.546 | 4,900 | -0.04(-0.97%) |
May 17, 2012 | 4.054 | 4.654 | 4.000 | 4.590 | 24,205 | +0.70(+17.99%) |
May 16, 2012 | 4.004 | 4.004 | 3.890 | 3.890 | 13,200 | -0.29(-6.94%) |
May 15, 2012 | 4.400 | 4.400 | 4.180 | 4.180 | 9,770 | -0.29(-6.49%) |
May 14, 2012 | 4.450 | 4.520 | 4.450 | 4.470 | 900 | -0.27(-5.70%) |
May 11, 2012 | 4.610 | 4.740 | 4.610 | 4.740 | 2,000 | +0.06(+1.31%) |
May 10, 2012 | 4.679 | 4.679 | 4.679 | 4.679 | 200 | -0.05(-1.08%) |
May 09, 2012 | 4.640 | 4.876 | 4.600 | 4.730 | 56,220 | -0.07(-1.46%) |
May 08, 2012 | 4.724 | 4.800 | 4.690 | 4.800 | 16,200 | -0.07(-1.44%) |
May 07, 2012 | 4.840 | 4.870 | 4.827 | 4.870 | 2,700 | -0.09(-1.81%) |
May 04, 2012 | 4.820 | 4.960 | 4.810 | 4.960 | 2,300 | +0.13(+2.69%) |
May 03, 2012 | 5.010 | 5.020 | 4.750 | 4.830 | 6,900 | -0.25(-4.92%) |
May 02, 2012 | 5.080 | 5.080 | 5.080 | 5.080 | 630 | -0.12(-2.31%) |