Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.950 | 6.000 | 5.880 | 6.000 | 6,150 | +0.07(+1.18%) |
Apr 29, 2013 | 6.100 | 6.100 | 5.870 | 5.930 | 15,174 | -0.10(-1.66%) |
Apr 26, 2013 | 6.020 | 6.030 | 6.000 | 6.030 | 4,525 | +0.03(+0.50%) |
Apr 25, 2013 | 5.990 | 6.060 | 5.990 | 6.000 | 11,680 | +0.01(+0.17%) |
Apr 24, 2013 | 5.990 | 5.990 | 5.990 | 5.990 | 5,000 | +0.01(+0.17%) |
Apr 23, 2013 | 5.810 | 5.980 | 5.810 | 5.980 | 15,077 | +0.17(+2.93%) |
Apr 22, 2013 | 5.870 | 5.910 | 5.810 | 5.810 | 16,387 | -0.09(-1.53%) |
Apr 19, 2013 | 5.700 | 5.900 | 5.700 | 5.900 | 11,920 | -0.09(-1.50%) |
Apr 18, 2013 | 6.080 | 6.080 | 5.950 | 5.990 | 4,656 | -0.09(-1.48%) |
Apr 17, 2013 | 6.050 | 6.150 | 6.050 | 6.080 | 22,220 | +0.00(+0.00%) |
Apr 16, 2013 | 6.060 | 6.160 | 6.000 | 6.080 | 33,900 | -0.12(-1.94%) |
Apr 15, 2013 | 6.250 | 6.250 | 5.900 | 6.200 | 28,593 | +0.00(+0.00%) |
Apr 12, 2013 | 6.280 | 6.280 | 6.200 | 6.200 | 16,000 | -0.08(-1.27%) |
Apr 11, 2013 | 6.380 | 6.380 | 6.260 | 6.280 | 1,208 | -0.06(-0.95%) |
Apr 10, 2013 | 6.260 | 6.400 | 6.260 | 6.340 | 44,380 | +0.04(+0.63%) |
Apr 09, 2013 | 6.100 | 6.300 | 6.100 | 6.300 | 28,700 | +0.24(+3.96%) |
Apr 08, 2013 | 5.910 | 6.060 | 5.910 | 6.060 | 3,213 | +0.21(+3.59%) |
Apr 05, 2013 | 5.810 | 5.900 | 5.800 | 5.850 | 22,381 | -0.04(-0.68%) |
Apr 04, 2013 | 5.780 | 6.000 | 5.390 | 5.890 | 47,400 | -0.22(-3.60%) |
Apr 03, 2013 | 6.210 | 6.210 | 6.110 | 6.110 | 3,720 | -0.14(-2.24%) |
Apr 02, 2013 | 6.340 | 6.340 | 6.250 | 6.250 | 1,039 | -0.08(-1.26%) |
Apr 01, 2013 | 6.340 | 6.350 | 6.290 | 6.330 | 79,900 | +0.04(+0.64%) |
Mar 28, 2013 | 6.290 | 6.290 | 6.290 | 0 | -0.03(-0.47%) | |
Mar 27, 2013 | 6.260 | 6.320 | 6.180 | 6.320 | 13,950 | +0.09(+1.44%) |
Mar 26, 2013 | 6.170 | 6.230 | 6.170 | 6.230 | 21,520 | +0.03(+0.48%) |
Mar 25, 2013 | 6.170 | 6.200 | 6.150 | 6.200 | 65,843 | +0.05(+0.81%) |
Mar 22, 2013 | 6.240 | 6.250 | 6.150 | 6.150 | 29,800 | -0.09(-1.44%) |
Mar 21, 2013 | 6.380 | 6.380 | 6.240 | 6.240 | 20,750 | -0.15(-2.35%) |
Mar 20, 2013 | 6.190 | 6.400 | 6.190 | 6.390 | 85,490 | +0.24(+3.90%) |
Mar 19, 2013 | 6.100 | 6.150 | 6.040 | 6.150 | 37,205 | +0.05(+0.82%) |
Mar 18, 2013 | 6.100 | 6.150 | 6.100 | 6.100 | 27,190 | +0.00(+0.00%) |
Mar 15, 2013 | 6.090 | 6.150 | 6.050 | 6.100 | 55,316 | +0.04(+0.66%) |
Mar 14, 2013 | 6.010 | 6.060 | 5.990 | 6.060 | 5,909 | +0.13(+2.19%) |
Mar 13, 2013 | 5.860 | 5.930 | 5.860 | 5.930 | 4,150 | +0.03(+0.51%) |
Mar 12, 2013 | 5.900 | 5.900 | 5.850 | 5.900 | 3,900 | +0.03(+0.51%) |
Mar 11, 2013 | 5.900 | 5.900 | 5.850 | 5.870 | 9,650 | -0.03(-0.51%) |
Mar 08, 2013 | 5.930 | 5.940 | 5.900 | 5.900 | 2,350 | -0.10(-1.67%) |
Mar 07, 2013 | 5.900 | 6.050 | 5.900 | 6.000 | 4,300 | +0.09(+1.52%) |
Mar 06, 2013 | 6.130 | 6.130 | 5.890 | 5.910 | 5,885 | -0.19(-3.11%) |
Mar 05, 2013 | 6.080 | 6.100 | 6.050 | 6.100 | 22,019 | +0.10(+1.67%) |
Mar 04, 2013 | 5.690 | 6.000 | 5.690 | 6.000 | 23,617 | +0.25(+4.35%) |
Mar 01, 2013 | 5.950 | 6.000 | 5.700 | 5.750 | 24,262 | -0.25(-4.17%) |
Feb 28, 2013 | 5.940 | 6.000 | 5.920 | 6.000 | 28,952 | +0.13(+2.21%) |
Feb 27, 2013 | 5.820 | 5.950 | 5.820 | 5.870 | 9,975 | +0.05(+0.86%) |
Feb 26, 2013 | 5.860 | 5.860 | 5.820 | 5.820 | 8,800 | -0.13(-2.18%) |
Feb 22, 2013 | 5.810 | 5.950 | 5.800 | 5.950 | 5,400 | +0.15(+2.59%) |
Feb 21, 2013 | 5.750 | 5.800 | 5.670 | 5.800 | 4,942 | +0.05(+0.87%) |
Feb 20, 2013 | 5.750 | 5.750 | 5.750 | 5.750 | 3,315 | -0.05(-0.86%) |
Feb 19, 2013 | 5.900 | 5.900 | 5.800 | 5.800 | 2,965 | -0.10(-1.69%) |
Feb 15, 2013 | 5.900 | 5.900 | 5.900 | 0 | +0.00(+0.00%) | |
Feb 14, 2013 | 5.900 | 5.950 | 5.900 | 5.900 | 4,824 | +0.00(+0.00%) |
Feb 13, 2013 | 5.800 | 5.950 | 5.800 | 5.900 | 11,055 | +0.14(+2.43%) |
Feb 12, 2013 | 5.740 | 5.780 | 5.740 | 5.760 | 1,570 | +0.08(+1.41%) |
Feb 11, 2013 | 5.800 | 5.900 | 5.650 | 5.680 | 39,528 | -0.12(-2.07%) |
Feb 08, 2013 | 5.580 | 5.800 | 5.550 | 5.800 | 140,129 | +0.20(+3.57%) |
Feb 07, 2013 | 5.440 | 5.660 | 5.440 | 5.600 | 53,388 | +0.18(+3.32%) |
Feb 06, 2013 | 5.300 | 5.420 | 5.300 | 5.420 | 21,907 | +0.13(+2.46%) |
Feb 04, 2013 | 5.370 | 5.400 | 5.290 | 5.290 | 16,583 | -0.16(-2.94%) |
Feb 01, 2013 | 5.300 | 5.490 | 5.300 | 5.450 | 48,524 | +0.10(+1.87%) |
Jan 31, 2013 | 5.350 | 5.350 | 5.350 | 5.350 | 683 | +0.00(+0.00%) |
Jan 30, 2013 | 5.340 | 5.350 | 5.340 | 5.350 | 9,550 | +0.00(+0.00%) |
Jan 29, 2013 | 5.400 | 5.400 | 5.300 | 5.350 | 15,225 | -0.07(-1.29%) |
Jan 28, 2013 | 5.470 | 5.500 | 5.410 | 5.420 | 12,912 | -0.11(-1.99%) |
Jan 25, 2013 | 5.500 | 5.540 | 5.470 | 5.530 | 10,110 | -0.06(-1.07%) |
Jan 24, 2013 | 5.350 | 5.690 | 5.350 | 5.590 | 58,590 | +0.25(+4.68%) |
Jan 23, 2013 | 5.300 | 5.340 | 5.150 | 5.340 | 24,600 | +0.04(+0.75%) |
Jan 22, 2013 | 5.360 | 5.400 | 5.300 | 5.300 | 7,137 | -0.01(-0.19%) |
Jan 21, 2013 | 5.350 | 5.350 | 5.310 | 5.310 | 2,155 | -0.04(-0.75%) |
Jan 18, 2013 | 5.350 | 5.360 | 5.350 | 5.350 | 23,400 | +0.00(+0.00%) |
Jan 17, 2013 | 5.320 | 5.490 | 5.320 | 5.350 | 26,403 | +0.00(+0.00%) |
Jan 16, 2013 | 5.350 | 5.350 | 5.200 | 5.350 | 12,522 | -0.06(-1.11%) |
Jan 15, 2013 | 5.490 | 5.500 | 5.400 | 5.410 | 35,374 | -0.01(-0.18%) |
Jan 14, 2013 | 5.420 | 5.590 | 5.420 | 5.420 | 3,700 | -0.06(-1.09%) |
Jan 11, 2013 | 5.450 | 5.590 | 5.400 | 5.480 | 15,744 | -0.10(-1.79%) |
Jan 10, 2013 | 5.400 | 5.590 | 5.340 | 5.580 | 46,218 | +0.14(+2.57%) |
Jan 09, 2013 | 5.400 | 5.440 | 5.400 | 5.440 | 13,900 | +0.10(+1.87%) |
Jan 08, 2013 | 5.360 | 5.410 | 5.340 | 5.340 | 5,720 | -0.16(-2.91%) |
Jan 07, 2013 | 5.390 | 5.500 | 5.300 | 5.500 | 38,852 | +0.07(+1.29%) |
Jan 04, 2013 | 5.310 | 5.430 | 5.310 | 5.430 | 1,200 | +0.12(+2.26%) |
Jan 03, 2013 | 5.300 | 5.400 | 5.300 | 5.310 | 1,969 | +0.01(+0.19%) |
Jan 02, 2013 | 5.200 | 5.450 | 5.100 | 5.300 | 64,976 | +0.15(+2.91%) |
Dec 31, 2012 | 5.150 | 5.150 | 5.150 | 0 | +0.30(+6.19%) | |
Dec 28, 2012 | 4.850 | 4.850 | 4.850 | 4.850 | 5,080 | +0.00(+0.00%) |
Dec 27, 2012 | 4.730 | 4.900 | 4.730 | 4.850 | 18,300 | +0.15(+3.19%) |
Dec 24, 2012 | 4.700 | 4.700 | 4.700 | 0 | +0.02(+0.43%) | |
Dec 21, 2012 | 4.730 | 4.740 | 4.670 | 4.680 | 9,676 | +0.03(+0.65%) |
Dec 20, 2012 | 4.750 | 4.750 | 4.630 | 4.650 | 3,100 | +0.00(+0.00%) |
Dec 19, 2012 | 4.600 | 4.650 | 4.600 | 4.650 | 7,231 | +0.14(+3.10%) |
Dec 18, 2012 | 4.630 | 4.630 | 4.510 | 4.510 | 11,750 | -0.18(-3.84%) |
Dec 17, 2012 | 4.700 | 4.700 | 4.690 | 4.690 | 4,080 | -0.01(-0.21%) |
Dec 14, 2012 | 4.620 | 4.700 | 4.620 | 4.700 | 1,498 | +0.09(+1.95%) |
Dec 13, 2012 | 4.610 | 4.610 | 4.610 | 4.610 | 885 | -0.09(-1.91%) |
Dec 12, 2012 | 4.700 | 4.700 | 4.700 | 4.700 | 753 | -0.05(-1.05%) |
Dec 11, 2012 | 4.610 | 4.750 | 4.610 | 4.750 | 2,530 | +0.15(+3.26%) |
Dec 10, 2012 | 4.650 | 4.700 | 4.600 | 4.600 | 21,268 | -0.15(-3.16%) |
Dec 07, 2012 | 4.750 | 4.750 | 4.750 | 4.750 | 0 | +0.00(+0.00%) |
Dec 06, 2012 | 4.750 | 4.750 | 4.750 | 4.750 | 120 | +0.09(+1.93%) |
Dec 05, 2012 | 4.720 | 4.750 | 4.660 | 4.660 | 5,300 | -0.19(-3.92%) |
Dec 04, 2012 | 4.850 | 4.850 | 4.840 | 4.850 | 1,513 | +0.13(+2.75%) |
Nov 30, 2012 | 4.650 | 4.720 | 4.650 | 4.720 | 1,807 | +0.11(+2.39%) |
Nov 29, 2012 | 4.680 | 4.750 | 4.610 | 4.610 | 3,700 | +0.00(+0.00%) |
Nov 28, 2012 | 4.670 | 4.710 | 4.610 | 4.610 | 16,500 | -0.12(-2.54%) |
Nov 27, 2012 | 4.850 | 4.850 | 4.540 | 4.730 | 2,162 | -0.15(-3.07%) |
Nov 26, 2012 | 4.880 | 4.880 | 4.880 | 245 | +0.00(+0.00%) | |
Nov 24, 2012 | 4.800 | 4.880 | 4.790 | 4.880 | 3,600 | +0.00(+0.00%) |
Nov 23, 2012 | 4.800 | 4.880 | 4.790 | 4.880 | 3,600 | +0.08(+1.67%) |
Nov 22, 2012 | 4.800 | 4.800 | 4.800 | 0 | +0.00(+0.00%) | |
Nov 21, 2012 | 4.810 | 4.860 | 4.790 | 4.800 | 6,000 | -0.10(-2.04%) |
Nov 20, 2012 | 4.900 | 4.900 | 4.900 | 4.900 | 100 | +0.00(+0.00%) |
Nov 19, 2012 | 4.720 | 4.900 | 4.700 | 4.900 | 11,492 | +0.20(+4.26%) |
Nov 16, 2012 | 4.580 | 4.760 | 4.520 | 4.700 | 16,545 | +0.14(+3.07%) |
Nov 15, 2012 | 4.640 | 4.680 | 4.560 | 4.560 | 4,875 | -0.19(-4.00%) |
Nov 14, 2012 | 4.740 | 4.760 | 4.670 | 4.750 | 4,235 | -0.05(-1.04%) |
Nov 13, 2012 | 4.800 | 4.830 | 4.720 | 4.800 | 5,125 | -0.19(-3.81%) |
Nov 12, 2012 | 4.830 | 4.990 | 4.820 | 4.990 | 5,020 | -0.06(-1.19%) |
Nov 09, 2012 | 5.050 | 5.050 | 5.050 | 5.050 | 0 | +0.00(+0.00%) |
Nov 08, 2012 | 5.060 | 5.070 | 5.050 | 5.050 | 700 | -0.09(-1.75%) |
Nov 07, 2012 | 5.140 | 5.140 | 5.140 | 5.140 | 1,200 | +0.04(+0.78%) |
Nov 06, 2012 | 5.000 | 5.100 | 4.610 | 5.100 | 73,600 | +0.10(+2.00%) |
Nov 05, 2012 | 5.000 | 5.050 | 4.990 | 5.000 | 12,240 | +0.05(+1.01%) |
Nov 02, 2012 | 4.840 | 5.000 | 4.840 | 4.950 | 30,066 | +0.10(+2.06%) |
Nov 01, 2012 | 4.810 | 4.850 | 4.750 | 4.850 | 12,025 | +0.02(+0.41%) |
Oct 31, 2012 | 4.650 | 4.830 | 4.590 | 4.830 | 22,445 | +0.30(+6.62%) |
Oct 30, 2012 | 4.650 | 4.650 | 4.530 | 4.530 | 2,750 | +0.03(+0.67%) |
Oct 29, 2012 | 4.700 | 4.700 | 4.350 | 4.500 | 31,125 | -0.18(-3.85%) |
Oct 26, 2012 | 4.830 | 4.830 | 4.660 | 4.680 | 6,900 | -0.08(-1.68%) |
Oct 25, 2012 | 4.820 | 4.830 | 4.760 | 4.760 | 1,600 | +0.01(+0.21%) |
Oct 24, 2012 | 4.760 | 4.760 | 4.720 | 4.750 | 5,440 | +0.01(+0.21%) |
Oct 23, 2012 | 4.760 | 4.760 | 4.740 | 4.740 | 830 | -0.06(-1.25%) |
Oct 19, 2012 | 4.810 | 4.810 | 4.740 | 4.800 | 6,531 | -0.05(-1.03%) |
Oct 18, 2012 | 4.840 | 4.850 | 4.840 | 4.850 | 13,280 | +0.03(+0.62%) |
Oct 17, 2012 | 4.670 | 4.870 | 4.670 | 4.820 | 15,600 | +0.17(+3.66%) |
Oct 16, 2012 | 4.580 | 4.650 | 4.520 | 4.650 | 8,584 | +0.02(+0.43%) |
Oct 15, 2012 | 4.530 | 4.630 | 4.530 | 4.630 | 2,845 | +0.05(+1.09%) |
Oct 12, 2012 | 4.600 | 4.600 | 4.580 | 4.580 | 1,100 | +0.00(+0.00%) |
Oct 11, 2012 | 4.720 | 4.720 | 4.560 | 4.580 | 14,209 | -0.14(-2.97%) |
Oct 10, 2012 | 4.750 | 4.750 | 4.720 | 4.720 | 1,400 | -0.03(-0.63%) |
Oct 09, 2012 | 4.780 | 4.780 | 4.740 | 4.750 | 3,500 | -0.05(-1.04%) |
Oct 05, 2012 | 4.800 | 4.800 | 4.800 | 0 | +0.03(+0.63%) | |
Oct 04, 2012 | 4.770 | 4.800 | 4.770 | 4.770 | 2,400 | +0.02(+0.42%) |
Oct 03, 2012 | 4.800 | 4.800 | 4.750 | 4.750 | 3,638 | -0.04(-0.84%) |
Oct 02, 2012 | 4.780 | 4.840 | 4.780 | 4.790 | 11,526 | -0.08(-1.64%) |
Oct 01, 2012 | 5.010 | 5.010 | 4.870 | 4.870 | 14,600 | -0.14(-2.79%) |
Sep 28, 2012 | 5.040 | 5.060 | 5.010 | 5.010 | 3,400 | -0.06(-1.18%) |
Sep 27, 2012 | 5.140 | 5.220 | 5.070 | 5.070 | 4,550 | -0.03(-0.59%) |
Sep 26, 2012 | 5.100 | 5.100 | 5.100 | 5.100 | 1,580 | -0.07(-1.35%) |
Sep 25, 2012 | 5.250 | 5.250 | 5.170 | 5.170 | 4,100 | -0.08(-1.52%) |
Sep 24, 2012 | 5.300 | 5.300 | 5.180 | 5.250 | 5,352 | -0.09(-1.69%) |
Sep 21, 2012 | 5.300 | 5.340 | 5.170 | 5.340 | 7,775 | +0.04(+0.75%) |
Sep 20, 2012 | 5.300 | 5.300 | 5.300 | 5.300 | 700 | +0.03(+0.57%) |
Sep 19, 2012 | 5.280 | 5.280 | 5.270 | 5.270 | 2,700 | +0.07(+1.35%) |
Sep 18, 2012 | 5.240 | 5.250 | 5.200 | 5.200 | 15,890 | -0.05(-0.95%) |
Sep 17, 2012 | 5.120 | 5.250 | 5.120 | 5.250 | 2,322 | +0.00(+0.00%) |
Sep 14, 2012 | 5.370 | 5.370 | 5.240 | 5.250 | 542 | -0.05(-0.94%) |
Sep 13, 2012 | 5.200 | 5.310 | 5.200 | 5.300 | 10,250 | +0.16(+3.11%) |
Sep 12, 2012 | 5.250 | 5.340 | 5.140 | 5.140 | 11,490 | -0.01(-0.19%) |
Sep 11, 2012 | 5.050 | 5.220 | 5.050 | 5.150 | 22,450 | +0.06(+1.18%) |
Sep 10, 2012 | 5.030 | 5.090 | 5.020 | 5.090 | 3,400 | +0.04(+0.79%) |
Sep 07, 2012 | 5.050 | 5.050 | 5.050 | 20 | +0.00(+0.00%) | |
Sep 06, 2012 | 4.700 | 5.050 | 4.700 | 5.050 | 6,755 | +0.35(+7.45%) |
Sep 05, 2012 | 4.670 | 4.710 | 4.670 | 4.700 | 14,150 | +0.02(+0.43%) |
Sep 04, 2012 | 4.700 | 4.730 | 4.670 | 4.680 | 7,746 | -0.06(-1.27%) |
Aug 31, 2012 | 4.740 | 4.740 | 4.740 | 0 | -0.01(-0.21%) | |
Aug 30, 2012 | 4.780 | 4.780 | 4.730 | 4.750 | 6,600 | -0.09(-1.86%) |
Aug 29, 2012 | 4.840 | 4.840 | 4.840 | 4.840 | 940 | -0.06(-1.22%) |
Aug 27, 2012 | 4.900 | 4.900 | 4.880 | 4.900 | 5,600 | +0.01(+0.20%) |
Aug 24, 2012 | 5.000 | 5.000 | 4.800 | 4.890 | 26,150 | -0.16(-3.17%) |
Aug 23, 2012 | 5.080 | 5.080 | 5.050 | 5.050 | 1,200 | -0.02(-0.39%) |
Aug 22, 2012 | 5.100 | 5.100 | 5.070 | 5.070 | 2,800 | -0.03(-0.59%) |
Aug 21, 2012 | 5.110 | 5.130 | 5.100 | 5.100 | 5,615 | -0.06(-1.16%) |
Aug 20, 2012 | 5.250 | 5.250 | 5.160 | 5.160 | 2,200 | -0.09(-1.71%) |
Aug 17, 2012 | 5.200 | 5.250 | 5.180 | 5.250 | 3,105 | +0.14(+2.74%) |
Aug 16, 2012 | 5.370 | 5.370 | 5.110 | 5.110 | 4,450 | -0.19(-3.58%) |
Aug 15, 2012 | 5.370 | 5.370 | 5.120 | 5.300 | 8,200 | -0.15(-2.75%) |
Aug 14, 2012 | 5.450 | 5.450 | 5.450 | 5.450 | 3,300 | -0.05(-0.91%) |
Aug 13, 2012 | 5.480 | 5.530 | 5.480 | 5.500 | 13,600 | +0.05(+0.92%) |
Aug 11, 2012 | 5.650 | 5.670 | 5.450 | 5.450 | 8,170 | +0.00(+0.00%) |
Aug 10, 2012 | 5.650 | 5.670 | 5.450 | 5.450 | 8,170 | -0.14(-2.50%) |
Aug 09, 2012 | 5.650 | 5.650 | 5.500 | 5.590 | 8,300 | -0.01(-0.18%) |
Aug 08, 2012 | 5.350 | 5.700 | 5.350 | 5.600 | 21,070 | +0.34(+6.46%) |
Aug 07, 2012 | 5.450 | 5.500 | 5.140 | 5.260 | 21,250 | -0.09(-1.68%) |
Aug 03, 2012 | 5.350 | 5.350 | 5.350 | 0 | -0.10(-1.83%) | |
Aug 02, 2012 | 5.460 | 5.480 | 5.450 | 5.450 | 2,929 | +0.00(+0.00%) |
Aug 01, 2012 | 5.550 | 5.580 | 5.450 | 5.450 | 24,148 | -0.10(-1.80%) |
Jul 31, 2012 | 5.480 | 5.650 | 5.480 | 5.550 | 66,345 | +0.08(+1.46%) |
Jul 30, 2012 | 5.220 | 5.560 | 5.190 | 5.470 | 65,064 | +0.22(+4.19%) |
Jul 27, 2012 | 5.100 | 5.250 | 5.100 | 5.250 | 29,353 | +0.25(+5.00%) |
Jul 26, 2012 | 4.850 | 5.150 | 4.850 | 5.000 | 31,085 | +0.15(+3.09%) |
Jul 25, 2012 | 4.840 | 4.850 | 4.800 | 4.850 | 3,650 | +0.05(+1.04%) |
Jul 24, 2012 | 4.860 | 4.860 | 4.800 | 4.800 | 10,000 | +0.06(+1.27%) |
Jul 23, 2012 | 4.740 | 4.740 | 4.740 | 4.740 | 900 | +0.14(+3.04%) |
Jul 20, 2012 | 4.530 | 4.600 | 4.530 | 4.600 | 4,350 | +0.13(+2.91%) |
Jul 19, 2012 | 4.850 | 4.850 | 4.470 | 4.470 | 21,951 | -0.37(-7.64%) |
Jul 18, 2012 | 4.780 | 4.840 | 4.650 | 4.840 | 18,524 | +0.14(+2.98%) |
Jul 17, 2012 | 4.580 | 4.700 | 4.560 | 4.700 | 8,250 | +0.10(+2.17%) |
Jul 16, 2012 | 4.220 | 4.600 | 4.220 | 4.600 | 24,170 | +0.15(+3.37%) |
Jul 13, 2012 | 4.440 | 4.450 | 4.440 | 4.450 | 4,500 | +0.10(+2.30%) |
Jul 12, 2012 | 4.350 | 4.350 | 4.350 | 4.350 | 4,200 | +0.00(+0.00%) |
Jul 11, 2012 | 4.170 | 4.350 | 4.170 | 4.350 | 4,913 | +0.17(+4.07%) |
Jul 10, 2012 | 4.130 | 4.220 | 4.130 | 4.180 | 15,360 | +0.01(+0.24%) |
Jul 09, 2012 | 4.170 | 4.170 | 4.170 | 4.170 | 11,600 | +0.04(+0.97%) |
Jul 06, 2012 | 4.170 | 4.170 | 4.130 | 4.130 | 633 | -0.05(-1.20%) |
Jul 05, 2012 | 4.070 | 4.180 | 4.070 | 4.180 | 3,385 | +0.03(+0.72%) |
Jul 04, 2012 | 4.150 | 4.150 | 4.130 | 4.150 | 4,600 | +0.05(+1.22%) |
Jul 03, 2012 | 4.140 | 4.300 | 4.070 | 4.100 | 24,106 | -0.20(-4.65%) |
Jun 29, 2012 | 4.300 | 4.300 | 4.300 | 0 | +0.02(+0.47%) | |
Jun 28, 2012 | 4.280 | 4.280 | 4.280 | 4.280 | 460 | +0.03(+0.71%) |
Jun 27, 2012 | 4.250 | 4.310 | 4.250 | 4.250 | 3,960 | +0.02(+0.47%) |
Jun 26, 2012 | 4.230 | 4.230 | 4.230 | 4.230 | 100 | +0.03(+0.71%) |
Jun 25, 2012 | 4.200 | 4.200 | 4.200 | 4.200 | 950 | +0.09(+2.19%) |
Jun 22, 2012 | 4.200 | 4.200 | 4.110 | 4.110 | 3,255 | -0.15(-3.52%) |
Jun 21, 2012 | 4.260 | 4.260 | 4.110 | 4.260 | 3,860 | -0.02(-0.47%) |
Jun 20, 2012 | 4.290 | 4.290 | 4.260 | 4.280 | 2,570 | +0.02(+0.47%) |
Jun 19, 2012 | 4.330 | 4.350 | 4.150 | 4.260 | 2,500 | -0.09(-2.07%) |
Jun 18, 2012 | 4.350 | 4.350 | 4.350 | 4.350 | 200 | -0.10(-2.25%) |
Jun 15, 2012 | 4.290 | 4.450 | 4.290 | 4.450 | 4,962 | +0.26(+6.21%) |
Jun 14, 2012 | 4.300 | 4.450 | 4.190 | 4.190 | 56,150 | -0.06(-1.41%) |
Jun 13, 2012 | 4.100 | 4.250 | 4.090 | 4.250 | 2,467 | +0.14(+3.41%) |
Jun 12, 2012 | 4.120 | 4.120 | 4.110 | 4.110 | 2,200 | +0.02(+0.49%) |
Jun 11, 2012 | 4.090 | 4.090 | 4.090 | 4.090 | 1,095 | +0.00(+0.00%) |
Jun 08, 2012 | 4.200 | 4.200 | 4.090 | 4.090 | 27,903 | -0.04(-0.97%) |
Jun 07, 2012 | 4.150 | 4.460 | 4.090 | 4.130 | 352,800 | -0.06(-1.43%) |
Jun 06, 2012 | 4.200 | 4.200 | 4.130 | 4.190 | 4,350 | +0.03(+0.72%) |
Jun 05, 2012 | 4.200 | 4.200 | 4.160 | 4.160 | 800 | +0.08(+1.96%) |
Jun 04, 2012 | 4.150 | 4.200 | 4.080 | 4.080 | 6,550 | -0.17(-4.00%) |
Jun 02, 2012 | 4.270 | 4.270 | 4.250 | 4.250 | 8,100 | +0.00(+0.00%) |
Jun 01, 2012 | 4.270 | 4.270 | 4.250 | 4.250 | 8,100 | -0.05(-1.16%) |
May 31, 2012 | 4.260 | 4.300 | 4.260 | 4.300 | 585 | +0.05(+1.18%) |
May 30, 2012 | 4.370 | 4.370 | 4.200 | 4.250 | 29,287 | -0.10(-2.30%) |
May 29, 2012 | 4.350 | 4.460 | 4.350 | 4.350 | 26,913 | +0.00(+0.00%) |
May 28, 2012 | 4.280 | 4.350 | 4.280 | 4.350 | 2,000 | +0.07(+1.64%) |
May 25, 2012 | 4.240 | 4.350 | 4.240 | 4.280 | 14,125 | +0.06(+1.42%) |
May 24, 2012 | 4.240 | 4.240 | 4.200 | 4.220 | 16,525 | +0.10(+2.43%) |
May 23, 2012 | 4.050 | 4.120 | 4.010 | 4.120 | 33,425 | +0.10(+2.49%) |
May 22, 2012 | 4.040 | 4.040 | 4.020 | 4.020 | 10,089 | -0.03(-0.74%) |
May 18, 2012 | 4.050 | 4.050 | 4.050 | 0 | +0.00(+0.00%) | |
May 17, 2012 | 4.050 | 4.050 | 4.050 | 4.050 | 600 | +0.00(+0.00%) |
May 16, 2012 | 3.970 | 4.050 | 3.970 | 4.050 | 46,776 | +0.15(+3.85%) |
May 15, 2012 | 3.900 | 3.910 | 3.900 | 3.900 | 6,050 | +0.09(+2.36%) |
May 14, 2012 | 3.780 | 3.810 | 3.780 | 3.810 | 2,795 | -0.02(-0.52%) |
May 11, 2012 | 3.770 | 3.830 | 3.760 | 3.830 | 1,600 | -0.10(-2.54%) |
May 10, 2012 | 3.930 | 3.930 | 3.930 | 0 | +0.00(+0.00%) | |
May 09, 2012 | 3.930 | 3.930 | 3.930 | 3 | +0.00(+0.00%) | |
May 08, 2012 | 3.720 | 3.980 | 3.720 | 3.930 | 45,592 | +0.35(+9.78%) |
May 07, 2012 | 3.610 | 3.610 | 3.580 | 3.580 | 15,195 | -0.12(-3.24%) |
May 04, 2012 | 3.690 | 3.710 | 3.690 | 3.700 | 1,700 | +0.10(+2.78%) |
May 03, 2012 | 3.630 | 3.630 | 3.600 | 3.600 | 2,450 | +0.01(+0.28%) |
May 02, 2012 | 3.650 | 3.650 | 3.590 | 3.590 | 3,300 | -0.10(-2.71%) |