Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 2.873 | 2.988 | 2.870 | 2.988 | 43,380 | +0.01(+0.43%) |
Apr 29, 2013 | 2.850 | 2.978 | 2.850 | 2.975 | 4,300 | +0.17(+6.02%) |
Apr 26, 2013 | 2.950 | 2.980 | 2.806 | 2.806 | 5,335 | -0.14(-4.70%) |
Apr 25, 2013 | 3.043 | 3.126 | 2.945 | 2.945 | 24,138 | +0.06(+2.24%) |
Apr 24, 2013 | 2.600 | 2.880 | 2.600 | 2.880 | 51,087 | +0.41(+16.60%) |
Apr 23, 2013 | 2.441 | 2.475 | 2.430 | 2.470 | 5,300 | -0.08(-3.14%) |
Apr 22, 2013 | 2.450 | 2.550 | 2.450 | 2.550 | 5,900 | -0.02(-0.67%) |
Apr 19, 2013 | 2.589 | 2.610 | 2.500 | 2.567 | 24,650 | +0.03(+1.07%) |
Apr 18, 2013 | 2.490 | 2.640 | 2.490 | 2.540 | 21,500 | +0.13(+5.39%) |
Apr 17, 2013 | 2.750 | 2.750 | 2.402 | 2.410 | 49,700 | -0.61(-20.08%) |
Apr 16, 2013 | 3.150 | 3.150 | 2.980 | 3.016 | 10,600 | +0.10(+3.37%) |
Apr 15, 2013 | 3.068 | 3.089 | 2.917 | 2.917 | 38,750 | -0.59(-16.73%) |
Apr 12, 2013 | 3.800 | 3.800 | 3.503 | 3.503 | 8,675 | -0.42(-10.61%) |
Apr 11, 2013 | 3.817 | 3.919 | 3.817 | 3.919 | 575 | +0.22(+6.00%) |
Apr 10, 2013 | 3.900 | 3.900 | 3.692 | 3.697 | 4,300 | -0.20(-5.20%) |
Apr 09, 2013 | 3.926 | 3.940 | 3.900 | 3.900 | 2,800 | +0.16(+4.26%) |
Apr 08, 2013 | 3.690 | 3.749 | 3.690 | 3.740 | 3,900 | +0.00(+0.00%) |
Apr 05, 2013 | 3.710 | 3.750 | 3.650 | 3.740 | 4,300 | +0.20(+5.65%) |
Apr 04, 2013 | 3.460 | 3.540 | 3.460 | 3.540 | 37,200 | +0.00(+0.00%) |
Apr 03, 2013 | 3.713 | 3.713 | 3.440 | 3.540 | 13,200 | -0.28(-7.33%) |
Apr 02, 2013 | 3.860 | 3.860 | 3.820 | 3.820 | 7,500 | -0.17(-4.26%) |
Apr 01, 2013 | 4.090 | 4.110 | 3.990 | 3.990 | 700 | -0.01(-0.25%) |
Mar 28, 2013 | 4.015 | 4.015 | 3.994 | 4.000 | 3,100 | -0.08(-1.96%) |
Mar 27, 2013 | 3.950 | 4.100 | 3.950 | 4.080 | 3,900 | +0.20(+5.15%) |
Mar 26, 2013 | 3.882 | 3.882 | 3.880 | 3.880 | 1,600 | +0.00(+0.00%) |
Mar 25, 2013 | 3.877 | 3.880 | 3.877 | 3.880 | 800 | +0.00(+0.00%) |
Mar 22, 2013 | 3.800 | 3.950 | 3.800 | 3.880 | 12,000 | +0.08(+2.19%) |
Mar 21, 2013 | 3.865 | 3.865 | 3.797 | 3.797 | 500 | -0.07(-1.89%) |
Mar 20, 2013 | 3.839 | 3.870 | 3.839 | 3.870 | 29,500 | +0.12(+3.20%) |
Mar 19, 2013 | 3.781 | 3.781 | 3.750 | 3.750 | 6,500 | -0.06(-1.70%) |
Mar 18, 2013 | 3.755 | 3.825 | 3.750 | 3.815 | 21,900 | +0.24(+6.59%) |
Mar 15, 2013 | 3.590 | 3.630 | 3.559 | 3.579 | 31,515 | +0.10(+2.79%) |
Mar 14, 2013 | 3.520 | 3.550 | 3.480 | 3.482 | 11,780 | -0.08(-2.36%) |
Mar 13, 2013 | 3.720 | 3.750 | 3.566 | 3.566 | 23,270 | -0.14(-3.66%) |
Mar 12, 2013 | 3.651 | 3.701 | 3.651 | 3.701 | 6,400 | +0.16(+4.62%) |
Mar 11, 2013 | 3.585 | 3.585 | 3.538 | 3.538 | 8,100 | +0.06(+1.67%) |
Mar 08, 2013 | 3.567 | 3.590 | 3.464 | 3.480 | 19,900 | -0.02(-0.49%) |
Mar 07, 2013 | 3.425 | 3.526 | 3.391 | 3.497 | 58,450 | +0.07(+1.99%) |
Mar 06, 2013 | 3.350 | 3.429 | 3.350 | 3.429 | 3,100 | +0.15(+4.53%) |
Mar 05, 2013 | 3.300 | 3.330 | 3.280 | 3.280 | 6,239 | +0.09(+2.69%) |
Mar 04, 2013 | 3.250 | 3.250 | 3.190 | 3.194 | 8,350 | -0.14(-4.11%) |
Mar 01, 2013 | 3.330 | 3.331 | 3.327 | 3.331 | 5,000 | -0.16(-4.69%) |
Feb 28, 2013 | 3.496 | 3.500 | 3.495 | 3.495 | 12,359 | -0.00(-0.06%) |
Feb 27, 2013 | 3.500 | 3.517 | 3.492 | 3.497 | 5,700 | +0.01(+0.20%) |
Feb 26, 2013 | 3.500 | 3.520 | 3.372 | 3.490 | 7,400 | +0.09(+2.64%) |
Feb 22, 2013 | 3.400 | 3.420 | 3.330 | 3.400 | 2,900 | -0.05(-1.45%) |
Feb 21, 2013 | 3.294 | 3.452 | 3.294 | 3.450 | 5,900 | +0.08(+2.38%) |
Feb 20, 2013 | 3.363 | 3.370 | 3.320 | 3.370 | 4,400 | +0.06(+1.84%) |
Feb 19, 2013 | 3.450 | 3.450 | 3.197 | 3.309 | 62,000 | -0.25(-7.04%) |
Feb 15, 2013 | 3.684 | 3.684 | 3.550 | 3.560 | 84,500 | -0.27(-6.94%) |
Feb 14, 2013 | 4.007 | 4.007 | 3.785 | 3.825 | 14,100 | -0.13(-3.41%) |
Feb 13, 2013 | 4.099 | 4.099 | 3.958 | 3.960 | 25,000 | -0.17(-4.12%) |
Feb 12, 2013 | 4.140 | 4.193 | 4.130 | 4.130 | 9,800 | -0.35(-7.89%) |
Feb 11, 2013 | 4.647 | 4.647 | 4.484 | 4.484 | 13,000 | +0.10(+2.21%) |
Feb 08, 2013 | 4.384 | 4.387 | 4.340 | 4.387 | 20,400 | +0.01(+0.18%) |
Feb 07, 2013 | 4.402 | 4.416 | 4.378 | 4.379 | 25,500 | -0.02(-0.44%) |
Feb 06, 2013 | 4.428 | 4.428 | 4.390 | 4.399 | 6,400 | -0.01(-0.26%) |
Feb 04, 2013 | 4.429 | 4.429 | 4.410 | 4.410 | 2,600 | -0.08(-1.80%) |
Feb 01, 2013 | 4.580 | 4.596 | 4.491 | 4.491 | 2,700 | -0.06(-1.24%) |
Jan 31, 2013 | 4.587 | 4.587 | 4.548 | 4.548 | 7,627 | -0.05(-1.14%) |
Jan 30, 2013 | 4.534 | 4.600 | 4.534 | 4.600 | 5,500 | +0.14(+3.14%) |
Jan 29, 2013 | 4.480 | 4.480 | 4.437 | 4.460 | 3,700 | +0.02(+0.37%) |
Jan 28, 2013 | 4.410 | 4.444 | 4.400 | 4.444 | 17,500 | +0.00(+0.11%) |
Jan 25, 2013 | 4.539 | 4.544 | 4.439 | 4.439 | 13,400 | -0.10(-2.22%) |
Jan 24, 2013 | 4.609 | 4.609 | 4.540 | 4.540 | 3,500 | -0.09(-2.04%) |
Jan 23, 2013 | 4.638 | 4.638 | 4.630 | 4.634 | 12,700 | -0.05(-0.98%) |
Jan 22, 2013 | 4.630 | 4.680 | 4.630 | 4.680 | 10,050 | -0.05(-1.13%) |
Jan 18, 2013 | 4.750 | 4.760 | 4.724 | 4.734 | 5,000 | +0.05(+1.15%) |
Jan 17, 2013 | 4.722 | 4.722 | 4.677 | 4.680 | 3,700 | -0.01(-0.27%) |
Jan 16, 2013 | 4.660 | 4.693 | 4.660 | 4.693 | 3,000 | +0.10(+2.10%) |
Jan 15, 2013 | 4.518 | 4.596 | 4.596 | 4.596 | 4,000 | -0.07(-1.46%) |
Jan 14, 2013 | 4.580 | 4.664 | 4.580 | 4.664 | 7,200 | +0.09(+1.95%) |
Jan 12, 2013 | 4.489 | 4.575 | 4.489 | 4.575 | 4,500 | +0.00(+0.00%) |
Jan 11, 2013 | 4.489 | 4.575 | 4.489 | 4.575 | 4,500 | +0.05(+1.13%) |
Jan 10, 2013 | 4.483 | 4.534 | 4.470 | 4.524 | 17,315 | +0.05(+1.14%) |
Jan 09, 2013 | 4.540 | 4.559 | 4.439 | 4.473 | 63,100 | -0.29(-6.14%) |
Jan 08, 2013 | 4.790 | 4.790 | 4.750 | 4.766 | 4,800 | -0.13(-2.71%) |
Jan 07, 2013 | 4.913 | 4.913 | 4.898 | 4.898 | 8,600 | -0.04(-0.75%) |
Jan 04, 2013 | 4.960 | 4.960 | 4.930 | 4.935 | 3,600 | -0.21(-4.12%) |
Jan 03, 2013 | 5.220 | 5.220 | 5.147 | 5.147 | 4,600 | -0.11(-2.04%) |
Jan 02, 2013 | 5.326 | 5.326 | 5.254 | 5.254 | 14,900 | +0.05(+1.04%) |
Dec 31, 2012 | 4.930 | 5.200 | 4.930 | 5.200 | 7,400 | +0.24(+4.91%) |
Dec 28, 2012 | 4.966 | 4.966 | 4.957 | 4.957 | 2,500 | -0.01(-0.27%) |
Dec 27, 2012 | 4.952 | 4.998 | 4.935 | 4.970 | 11,100 | +0.04(+0.76%) |
Dec 24, 2012 | 4.933 | 4.933 | 4.933 | 0 | +0.14(+2.97%) | |
Dec 21, 2012 | 4.780 | 4.873 | 4.773 | 4.790 | 6,400 | -0.10(-2.05%) |
Dec 20, 2012 | 4.720 | 4.895 | 4.720 | 4.890 | 4,650 | +0.10(+2.09%) |
Dec 19, 2012 | 4.751 | 4.790 | 4.751 | 4.790 | 8,800 | +0.04(+0.78%) |
Dec 18, 2012 | 4.950 | 4.950 | 4.753 | 4.753 | 5,900 | -0.22(-4.40%) |
Dec 17, 2012 | 4.950 | 4.972 | 4.940 | 4.972 | 20,500 | -0.11(-2.18%) |
Dec 14, 2012 | 5.080 | 5.130 | 5.080 | 5.083 | 34,800 | -0.02(-0.45%) |
Dec 13, 2012 | 5.050 | 5.106 | 5.050 | 5.106 | 12,700 | +0.02(+0.31%) |
Dec 12, 2012 | 5.083 | 5.118 | 5.062 | 5.090 | 21,800 | +0.14(+2.85%) |
Dec 11, 2012 | 4.907 | 4.954 | 4.873 | 4.949 | 66,852 | +0.13(+2.68%) |
Dec 10, 2012 | 4.753 | 4.834 | 4.753 | 4.820 | 4,700 | +0.22(+4.78%) |
Dec 07, 2012 | 4.708 | 4.708 | 4.600 | 4.600 | 12,500 | -0.04(-0.78%) |
Dec 06, 2012 | 4.532 | 4.636 | 4.520 | 4.636 | 8,500 | +0.14(+3.03%) |
Dec 05, 2012 | 4.450 | 4.545 | 4.450 | 4.500 | 17,950 | +0.16(+3.58%) |
Dec 04, 2012 | 4.310 | 4.362 | 4.310 | 4.345 | 17,400 | -0.13(-3.00%) |
Nov 30, 2012 | 4.549 | 4.567 | 4.479 | 4.479 | 32,653 | -0.05(-1.18%) |
Nov 29, 2012 | 4.466 | 4.550 | 4.471 | 4.532 | 16,600 | +0.05(+1.09%) |
Nov 28, 2012 | 4.364 | 4.489 | 4.364 | 4.483 | 8,270 | -0.09(-2.07%) |
Nov 27, 2012 | 4.750 | 4.750 | 4.550 | 4.578 | 21,650 | -0.20(-4.21%) |
Nov 26, 2012 | 4.753 | 4.779 | 4.753 | 4.779 | 10,833 | +0.05(+1.08%) |
Nov 24, 2012 | 4.728 | 4.728 | 4.728 | 4.728 | 2,500 | +0.00(+0.00%) |
Nov 23, 2012 | 4.728 | 4.728 | 4.728 | 4.728 | 2,500 | -0.07(-1.46%) |
Nov 21, 2012 | 4.794 | 4.902 | 4.794 | 4.798 | 8,500 | +0.08(+1.80%) |
Nov 20, 2012 | 4.721 | 4.753 | 4.713 | 4.713 | 3,731 | -0.25(-4.98%) |
Nov 19, 2012 | 5.093 | 5.093 | 4.960 | 4.960 | 3,800 | +0.09(+1.79%) |
Nov 16, 2012 | 4.775 | 4.873 | 4.775 | 4.873 | 3,500 | +0.15(+3.24%) |
Nov 15, 2012 | 4.847 | 4.847 | 4.710 | 4.720 | 35,500 | -0.42(-8.21%) |
Nov 14, 2012 | 5.307 | 5.307 | 5.040 | 5.142 | 2,300 | -0.20(-3.75%) |
Nov 13, 2012 | 5.343 | 5.343 | 5.343 | 5.343 | 1,500 | -0.09(-1.73%) |
Nov 12, 2012 | 5.437 | 5.437 | 5.437 | 5.437 | 1,500 | +0.04(+0.69%) |
Nov 09, 2012 | 5.490 | 5.494 | 5.400 | 5.400 | 2,200 | -0.06(-1.04%) |
Nov 08, 2012 | 5.490 | 5.540 | 5.390 | 5.457 | 7,000 | -0.01(-0.18%) |
Nov 07, 2012 | 5.478 | 5.478 | 5.320 | 5.467 | 44,200 | +0.05(+0.95%) |
Nov 06, 2012 | 5.340 | 5.415 | 5.340 | 5.415 | 4,000 | +0.07(+1.27%) |
Nov 05, 2012 | 5.434 | 5.440 | 5.348 | 5.348 | 6,600 | -0.10(-1.91%) |
Nov 02, 2012 | 5.458 | 5.458 | 5.449 | 5.452 | 2,100 | -0.07(-1.22%) |
Nov 01, 2012 | 5.525 | 5.572 | 5.418 | 5.519 | 20,000 | +0.01(+0.10%) |
Oct 31, 2012 | 5.560 | 5.560 | 5.470 | 5.514 | 50,020 | +0.15(+2.87%) |
Oct 26, 2012 | 5.360 | 5.360 | 5.360 | 0 | +0.07(+1.23%) | |
Oct 25, 2012 | 5.400 | 5.400 | 5.190 | 5.295 | 6,400 | +0.04(+0.82%) |
Oct 24, 2012 | 5.910 | 5.910 | 5.227 | 5.252 | 49,900 | -0.68(-11.42%) |
Oct 23, 2012 | 6.168 | 6.168 | 5.929 | 5.929 | 6,700 | -0.08(-1.40%) |
Oct 19, 2012 | 6.089 | 6.130 | 6.013 | 6.013 | 16,945 | -0.20(-3.16%) |
Oct 18, 2012 | 6.332 | 6.352 | 6.209 | 6.209 | 5,700 | -0.06(-0.90%) |
Oct 17, 2012 | 6.265 | 6.265 | 6.265 | 6.265 | 5,500 | +0.08(+1.31%) |
Oct 16, 2012 | 6.218 | 6.260 | 6.140 | 6.184 | 31,134 | +0.00(+0.03%) |
Oct 15, 2012 | 6.293 | 6.293 | 6.182 | 6.182 | 2,800 | -0.06(-0.92%) |
Oct 12, 2012 | 6.482 | 6.524 | 6.190 | 6.240 | 24,600 | -0.43(-6.38%) |
Oct 11, 2012 | 6.844 | 6.844 | 6.665 | 6.665 | 1,800 | -0.01(-0.22%) |
Oct 10, 2012 | 6.760 | 6.760 | 6.633 | 6.680 | 25,600 | -0.13(-1.97%) |
Oct 09, 2012 | 7.210 | 7.210 | 6.814 | 6.814 | 4,260 | -0.38(-5.28%) |
Oct 06, 2012 | 7.194 | 7.194 | 7.194 | 0 | +0.00(+0.00%) | |
Oct 05, 2012 | 7.194 | 7.194 | 7.194 | 7.194 | 8,500 | +0.09(+1.32%) |
Oct 04, 2012 | 7.152 | 7.173 | 7.012 | 7.100 | 17,700 | -0.06(-0.87%) |
Oct 03, 2012 | 7.160 | 7.189 | 7.160 | 7.163 | 4,800 | -0.19(-2.64%) |
Oct 02, 2012 | 7.368 | 7.443 | 7.301 | 7.357 | 9,834 | +0.04(+0.55%) |
Oct 01, 2012 | 7.451 | 7.451 | 7.313 | 7.317 | 6,500 | -0.01(-0.14%) |
Sep 28, 2012 | 7.239 | 7.361 | 7.220 | 7.327 | 19,200 | +0.21(+2.94%) |
Sep 27, 2012 | 6.919 | 7.118 | 6.919 | 7.118 | 26,700 | +0.41(+6.06%) |
Sep 26, 2012 | 6.715 | 6.890 | 6.710 | 6.711 | 24,400 | -0.22(-3.15%) |
Sep 25, 2012 | 7.282 | 7.282 | 6.881 | 6.929 | 30,500 | -0.20(-2.86%) |
Sep 24, 2012 | 7.277 | 7.277 | 7.133 | 7.133 | 19,475 | -0.25(-3.35%) |
Sep 21, 2012 | 7.040 | 7.380 | 7.040 | 7.380 | 28,800 | +0.42(+6.10%) |
Sep 20, 2012 | 6.955 | 6.956 | 6.931 | 6.956 | 2,850 | -0.14(-1.95%) |
Sep 19, 2012 | 7.054 | 7.094 | 7.050 | 7.094 | 8,400 | +0.02(+0.34%) |
Sep 18, 2012 | 7.028 | 7.110 | 7.000 | 7.070 | 41,100 | -0.02(-0.27%) |
Sep 17, 2012 | 7.100 | 7.157 | 7.001 | 7.089 | 14,450 | -0.21(-2.91%) |
Sep 14, 2012 | 6.972 | 7.315 | 6.972 | 7.301 | 18,000 | +0.49(+7.22%) |
Sep 13, 2012 | 6.430 | 6.810 | 6.364 | 6.810 | 29,700 | +0.32(+4.93%) |
Sep 12, 2012 | 6.580 | 6.580 | 6.490 | 6.490 | 2,700 | -0.05(-0.71%) |
Sep 11, 2012 | 6.582 | 6.596 | 6.537 | 6.537 | 22,600 | -0.02(-0.27%) |
Sep 10, 2012 | 6.830 | 6.830 | 6.555 | 6.555 | 8,300 | -0.22(-3.28%) |
Sep 07, 2012 | 6.780 | 6.940 | 6.569 | 6.777 | 26,350 | +0.43(+6.79%) |
Sep 06, 2012 | 6.026 | 6.346 | 6.026 | 6.346 | 20,700 | +0.39(+6.61%) |
Sep 05, 2012 | 5.916 | 5.953 | 5.910 | 5.953 | 11,500 | +0.09(+1.60%) |
Sep 04, 2012 | 5.884 | 5.884 | 5.800 | 5.859 | 16,200 | +0.02(+0.42%) |
Aug 31, 2012 | 5.620 | 5.835 | 5.620 | 5.835 | 52,173 | +0.25(+4.38%) |
Aug 30, 2012 | 5.943 | 5.943 | 5.590 | 5.590 | 7,500 | -0.14(-2.44%) |
Aug 29, 2012 | 5.976 | 5.976 | 5.730 | 5.730 | 9,300 | -0.29(-4.84%) |
Aug 27, 2012 | 6.067 | 6.072 | 6.021 | 6.021 | 34,645 | -0.01(-0.19%) |
Aug 24, 2012 | 6.000 | 6.170 | 6.000 | 6.033 | 13,200 | +0.08(+1.39%) |
Aug 23, 2012 | 6.070 | 6.070 | 5.950 | 5.950 | 77,810 | +0.04(+0.66%) |
Aug 22, 2012 | 5.766 | 5.930 | 5.620 | 5.911 | 26,400 | +0.05(+0.87%) |
Aug 21, 2012 | 5.560 | 5.926 | 5.560 | 5.860 | 47,300 | +0.49(+9.21%) |
Aug 20, 2012 | 5.360 | 5.366 | 5.360 | 5.366 | 2,245 | +0.01(+0.13%) |
Aug 17, 2012 | 5.379 | 5.379 | 5.358 | 5.359 | 2,500 | -0.03(-0.58%) |
Aug 16, 2012 | 5.397 | 5.440 | 5.360 | 5.390 | 35,500 | +0.14(+2.67%) |
Aug 15, 2012 | 5.388 | 5.392 | 5.250 | 5.250 | 11,900 | -0.69(-11.62%) |
Aug 14, 2012 | 5.989 | 5.989 | 5.930 | 5.940 | 7,500 | -0.13(-2.14%) |
Aug 13, 2012 | 6.075 | 6.075 | 6.070 | 6.070 | 2,100 | -0.36(-5.63%) |
Aug 11, 2012 | 6.430 | 6.434 | 6.430 | 6.432 | 2,000 | +0.00(+0.00%) |
Aug 10, 2012 | 6.430 | 6.434 | 6.430 | 6.432 | 2,000 | -0.03(-0.40%) |
Aug 09, 2012 | 6.458 | 6.458 | 6.458 | 6.458 | 2,000 | +0.03(+0.40%) |
Aug 08, 2012 | 6.532 | 6.532 | 6.370 | 6.432 | 8,100 | -0.09(-1.35%) |
Aug 07, 2012 | 6.372 | 6.520 | 6.372 | 6.520 | 2,200 | +0.25(+4.00%) |
Aug 03, 2012 | 6.269 | 6.269 | 6.269 | 0 | +0.12(+1.93%) | |
Aug 02, 2012 | 6.213 | 6.213 | 6.130 | 6.150 | 8,000 | +0.15(+2.50%) |
Aug 01, 2012 | 6.082 | 6.095 | 5.890 | 6.000 | 11,160 | +0.07(+1.11%) |
Jul 31, 2012 | 6.130 | 6.143 | 5.934 | 5.934 | 15,000 | -0.33(-5.21%) |
Jul 30, 2012 | 6.263 | 6.266 | 6.220 | 6.260 | 3,000 | +0.03(+0.48%) |
Jul 27, 2012 | 5.995 | 6.230 | 5.995 | 6.230 | 7,400 | +0.31(+5.27%) |
Jul 26, 2012 | 5.836 | 5.920 | 5.786 | 5.918 | 6,100 | +0.13(+2.19%) |
Jul 25, 2012 | 5.561 | 5.800 | 5.561 | 5.791 | 8,725 | +0.32(+5.79%) |
Jul 24, 2012 | 5.154 | 5.477 | 5.150 | 5.474 | 15,714 | +0.25(+4.87%) |
Jul 23, 2012 | 5.170 | 5.220 | 5.165 | 5.220 | 2,500 | -0.02(-0.44%) |
Jul 20, 2012 | 5.270 | 5.270 | 5.240 | 5.243 | 2,200 | -0.16(-2.91%) |
Jul 19, 2012 | 5.277 | 5.410 | 5.277 | 5.400 | 2,700 | +0.00(+0.00%) |
Jul 18, 2012 | 5.261 | 5.450 | 5.261 | 5.400 | 27,100 | +0.04(+0.65%) |
Jul 17, 2012 | 5.098 | 5.365 | 5.098 | 5.365 | 2,600 | +0.31(+6.03%) |
Jul 16, 2012 | 4.820 | 5.060 | 4.750 | 5.060 | 3,350 | +0.08(+1.55%) |
Jul 14, 2012 | 4.983 | 4.983 | 4.983 | 4.983 | 2,400 | +0.00(+0.00%) |
Jul 13, 2012 | 4.983 | 4.983 | 4.983 | 4.983 | 2,400 | +0.22(+4.71%) |
Jul 12, 2012 | 4.693 | 4.759 | 4.693 | 4.759 | 5,200 | -0.12(-2.38%) |
Jul 11, 2012 | 4.987 | 4.987 | 4.870 | 4.875 | 5,500 | -0.17(-3.41%) |
Jul 10, 2012 | 5.327 | 5.327 | 5.047 | 5.047 | 3,900 | -0.23(-4.29%) |
Jul 09, 2012 | 5.200 | 5.273 | 5.200 | 5.273 | 2,500 | +0.07(+1.40%) |
Jul 06, 2012 | 5.400 | 5.400 | 5.200 | 5.200 | 2,900 | -0.43(-7.69%) |
Jul 05, 2012 | 5.633 | 5.633 | 5.633 | 5.633 | 2,400 | +0.22(+4.12%) |
Jul 03, 2012 | 5.453 | 5.503 | 5.410 | 5.410 | 14,800 | +0.13(+2.46%) |
Jun 29, 2012 | 5.280 | 5.280 | 5.280 | 0 | +0.53(+11.16%) | |
Jun 28, 2012 | 4.873 | 4.873 | 4.690 | 4.750 | 14,000 | -0.21(-4.14%) |
Jun 27, 2012 | 5.094 | 5.094 | 4.876 | 4.955 | 10,800 | -0.15(-3.01%) |
Jun 26, 2012 | 5.270 | 5.270 | 5.040 | 5.109 | 6,600 | -0.23(-4.25%) |
Jun 25, 2012 | 5.350 | 5.350 | 5.292 | 5.336 | 3,400 | -0.14(-2.63%) |
Jun 22, 2012 | 5.560 | 5.560 | 5.440 | 5.480 | 3,100 | -0.16(-2.82%) |
Jun 21, 2012 | 5.991 | 5.991 | 5.639 | 5.639 | 6,400 | -0.71(-11.20%) |
Jun 20, 2012 | 6.310 | 6.350 | 6.170 | 6.350 | 2,900 | -0.23(-3.50%) |
Jun 19, 2012 | 6.604 | 6.610 | 6.500 | 6.580 | 6,300 | -0.12(-1.76%) |
Jun 18, 2012 | 6.517 | 6.780 | 6.517 | 6.698 | 16,500 | +0.22(+3.46%) |
Jun 15, 2012 | 6.505 | 6.505 | 6.474 | 6.474 | 30,028 | -0.03(-0.40%) |
Jun 14, 2012 | 6.478 | 6.520 | 6.457 | 6.500 | 6,800 | -0.27(-3.99%) |
Jun 13, 2012 | 6.490 | 6.794 | 6.458 | 6.770 | 12,800 | +0.33(+5.12%) |
Jun 12, 2012 | 6.432 | 6.550 | 6.400 | 6.440 | 10,800 | +0.07(+1.10%) |
Jun 11, 2012 | 6.482 | 6.482 | 6.360 | 6.370 | 5,700 | -0.11(-1.74%) |
Jun 08, 2012 | 6.538 | 6.538 | 6.299 | 6.483 | 9,600 | -0.26(-3.86%) |
Jun 07, 2012 | 6.700 | 6.850 | 6.700 | 6.743 | 3,900 | -0.35(-4.89%) |
Jun 06, 2012 | 6.550 | 7.090 | 6.558 | 7.090 | 5,400 | +0.71(+11.20%) |
Jun 05, 2012 | 6.199 | 6.410 | 6.199 | 6.376 | 13,800 | +0.26(+4.29%) |
Jun 04, 2012 | 6.050 | 6.180 | 6.050 | 6.114 | 18,600 | +0.12(+2.08%) |
Jun 01, 2012 | 5.583 | 6.000 | 5.520 | 5.989 | 6,600 | +0.50(+9.09%) |
May 31, 2012 | 5.781 | 5.781 | 5.440 | 5.490 | 4,600 | -0.34(-5.91%) |
May 30, 2012 | 5.851 | 5.870 | 5.805 | 5.835 | 2,700 | -0.46(-7.23%) |
May 29, 2012 | 6.290 | 6.290 | 6.290 | 6.290 | 3,100 | +0.26(+4.24%) |
May 25, 2012 | 5.890 | 6.034 | 5.890 | 6.034 | 1,100 | +0.16(+2.79%) |
May 24, 2012 | 5.980 | 5.980 | 5.870 | 5.870 | 2,500 | +0.02(+0.37%) |
May 23, 2012 | 5.890 | 5.890 | 5.800 | 5.848 | 1,700 | -0.30(-4.90%) |
May 22, 2012 | 6.278 | 6.410 | 6.145 | 6.150 | 60,583 | +0.09(+1.48%) |
May 21, 2012 | 5.850 | 6.060 | 5.660 | 6.060 | 4,200 | +0.40(+7.05%) |
May 18, 2012 | 5.678 | 5.800 | 5.661 | 5.661 | 45,900 | +0.21(+3.87%) |
May 17, 2012 | 5.418 | 5.480 | 5.260 | 5.450 | 31,300 | +0.45(+9.00%) |
May 16, 2012 | 5.395 | 5.395 | 4.840 | 5.000 | 3,300 | -0.67(-11.82%) |
May 15, 2012 | 6.005 | 6.005 | 5.670 | 5.670 | 2,400 | -0.28(-4.71%) |
May 14, 2012 | 6.060 | 6.065 | 5.950 | 5.950 | 8,100 | -0.49(-7.61%) |
May 11, 2012 | 6.600 | 6.606 | 6.410 | 6.440 | 5,600 | -0.66(-9.32%) |
May 10, 2012 | 7.102 | 7.102 | 7.102 | 7.102 | 1,000 | +0.27(+3.94%) |
May 09, 2012 | 6.780 | 6.833 | 6.780 | 6.833 | 1,100 | +0.05(+0.78%) |
May 08, 2012 | 7.050 | 7.050 | 6.687 | 6.780 | 8,300 | -0.59(-8.06%) |
May 07, 2012 | 7.320 | 7.410 | 7.320 | 7.374 | 1,200 | -0.18(-2.33%) |
May 04, 2012 | 7.372 | 7.550 | 7.364 | 7.550 | 1,400 | +0.40(+5.59%) |
May 03, 2012 | 7.310 | 7.310 | 7.090 | 7.150 | 7,430 | -0.55(-7.13%) |
May 02, 2012 | 7.808 | 7.819 | 7.680 | 7.699 | 7,000 | -0.33(-4.12%) |