Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 2.500 | 2.550 | 2.350 | 2.530 | 3,894,906 | +0.07(+2.85%) |
Apr 29, 2013 | 2.520 | 2.530 | 2.430 | 2.460 | 1,204,223 | +0.01(+0.41%) |
Apr 26, 2013 | 2.610 | 2.600 | 2.450 | 2.450 | 2,546,384 | -0.14(-5.41%) |
Apr 25, 2013 | 2.690 | 2.690 | 2.550 | 2.590 | 3,042,247 | -0.01(-0.38%) |
Apr 24, 2013 | 2.480 | 2.600 | 2.440 | 2.600 | 2,840,900 | +0.19(+7.88%) |
Apr 23, 2013 | 2.400 | 2.440 | 2.290 | 2.410 | 2,192,947 | -0.03(-1.23%) |
Apr 22, 2013 | 2.360 | 2.440 | 2.340 | 2.440 | 3,708,614 | +0.17(+7.49%) |
Apr 19, 2013 | 2.320 | 2.330 | 2.150 | 2.270 | 1,894,924 | +0.05(+2.25%) |
Apr 18, 2013 | 2.180 | 2.260 | 2.120 | 2.220 | 3,804,276 | +0.09(+4.23%) |
Apr 17, 2013 | 2.390 | 2.390 | 2.000 | 2.130 | 3,176,915 | -0.24(-10.13%) |
Apr 16, 2013 | 2.450 | 2.570 | 2.340 | 2.370 | 3,619,834 | +0.03(+1.28%) |
Apr 15, 2013 | 2.330 | 2.430 | 2.160 | 2.340 | 5,911,336 | -0.26(-10.00%) |
Apr 12, 2013 | 2.830 | 2.840 | 2.570 | 2.600 | 4,471,343 | -0.31(-10.65%) |
Apr 11, 2013 | 2.950 | 3.020 | 2.880 | 2.910 | 1,984,281 | -0.03(-1.02%) |
Apr 10, 2013 | 3.040 | 3.110 | 2.930 | 2.940 | 3,411,751 | -0.13(-4.23%) |
Apr 09, 2013 | 2.980 | 3.120 | 2.970 | 3.070 | 2,857,736 | +0.08(+2.68%) |
Apr 08, 2013 | 2.970 | 3.010 | 2.930 | 2.990 | 2,266,004 | +0.03(+1.01%) |
Apr 05, 2013 | 3.040 | 3.070 | 2.925 | 2.960 | 2,454,644 | +0.01(+0.34%) |
Apr 04, 2013 | 2.840 | 3.000 | 2.780 | 2.950 | 2,548,962 | +0.09(+3.15%) |
Apr 03, 2013 | 2.950 | 2.975 | 2.720 | 2.860 | 5,881,589 | -0.09(-3.05%) |
Apr 02, 2013 | 3.040 | 3.040 | 2.950 | 2.950 | 5,303,421 | -0.14(-4.53%) |
Apr 01, 2013 | 3.110 | 3.120 | 3.020 | 3.090 | 1,879,334 | +0.00(+0.00%) |
Mar 28, 2013 | 3.090 | 3.090 | 3.090 | 0 | -0.08(-2.52%) | |
Mar 27, 2013 | 3.100 | 3.200 | 3.080 | 3.170 | 8,583,179 | +0.07(+2.26%) |
Mar 26, 2013 | 3.050 | 3.120 | 3.020 | 3.100 | 2,397,396 | +0.06(+1.97%) |
Mar 25, 2013 | 3.150 | 3.170 | 3.040 | 3.040 | 2,658,122 | -0.12(-3.80%) |
Mar 22, 2013 | 3.170 | 3.240 | 3.160 | 3.160 | 1,356,123 | -0.04(-1.25%) |
Mar 21, 2013 | 3.150 | 3.220 | 3.130 | 3.200 | 4,581,641 | +0.08(+2.56%) |
Mar 20, 2013 | 3.170 | 3.170 | 3.080 | 3.120 | 1,642,404 | -0.03(-0.95%) |
Mar 19, 2013 | 3.200 | 3.220 | 3.140 | 3.150 | 3,009,963 | -0.03(-0.94%) |
Mar 18, 2013 | 3.310 | 3.330 | 3.155 | 3.180 | 5,892,327 | +0.00(+0.00%) |
Mar 15, 2013 | 3.220 | 3.320 | 3.180 | 3.180 | 48,688,208 | +0.01(+0.32%) |
Mar 14, 2013 | 3.040 | 3.200 | 3.010 | 3.170 | 7,812,988 | +0.11(+3.59%) |
Mar 13, 2013 | 3.150 | 3.220 | 3.050 | 3.060 | 5,638,948 | -0.08(-2.55%) |
Mar 12, 2013 | 3.020 | 3.170 | 3.020 | 3.140 | 11,532,869 | +0.19(+6.44%) |
Mar 11, 2013 | 2.850 | 3.000 | 2.850 | 2.950 | 4,965,955 | +0.06(+2.08%) |
Mar 08, 2013 | 2.870 | 3.020 | 2.830 | 2.890 | 5,620,568 | -0.02(-0.69%) |
Mar 07, 2013 | 2.950 | 3.040 | 2.840 | 2.910 | 7,434,912 | +0.01(+0.34%) |
Mar 06, 2013 | 2.830 | 2.940 | 2.790 | 2.900 | 6,689,546 | +0.14(+5.07%) |
Mar 05, 2013 | 2.900 | 2.920 | 2.730 | 2.760 | 6,921,434 | -0.09(-3.16%) |
Mar 04, 2013 | 3.000 | 3.010 | 2.850 | 2.850 | 4,036,834 | -0.16(-5.32%) |
Mar 01, 2013 | 3.110 | 3.150 | 2.990 | 3.010 | 4,193,621 | -0.11(-3.53%) |
Feb 28, 2013 | 3.170 | 3.160 | 3.070 | 3.120 | 4,813,539 | -0.05(-1.58%) |
Feb 27, 2013 | 3.190 | 3.250 | 3.130 | 3.170 | 17,304,684 | +0.00(+0.00%) |
Feb 26, 2013 | 3.130 | 3.210 | 3.100 | 3.170 | 5,403,690 | +0.11(+3.59%) |
Feb 22, 2013 | 3.050 | 3.060 | 3.000 | 3.060 | 4,184,226 | +0.01(+0.33%) |
Feb 21, 2013 | 3.030 | 3.115 | 3.020 | 3.050 | 4,145,591 | +0.05(+1.67%) |
Feb 20, 2013 | 3.120 | 3.130 | 2.940 | 3.000 | 6,925,287 | -0.19(-5.96%) |
Feb 19, 2013 | 3.210 | 3.240 | 3.120 | 3.190 | 5,350,408 | -0.07(-2.15%) |
Feb 15, 2013 | 3.260 | 3.260 | 3.260 | 0 | -0.06(-1.81%) | |
Feb 14, 2013 | 3.360 | 3.420 | 3.310 | 3.320 | 3,746,603 | -0.04(-1.19%) |
Feb 13, 2013 | 3.410 | 3.460 | 3.360 | 3.360 | 2,426,700 | -0.06(-1.75%) |
Feb 12, 2013 | 3.490 | 3.500 | 3.410 | 3.420 | 3,038,545 | -0.09(-2.56%) |
Feb 11, 2013 | 3.500 | 3.600 | 3.450 | 3.510 | 3,313,473 | -0.04(-1.13%) |
Feb 08, 2013 | 3.640 | 3.660 | 3.550 | 3.550 | 5,477,572 | -0.12(-3.27%) |
Feb 07, 2013 | 3.650 | 3.730 | 3.590 | 3.670 | 3,785,226 | +0.00(+0.00%) |
Feb 06, 2013 | 3.730 | 3.740 | 3.630 | 3.670 | 3,196,961 | -0.13(-3.42%) |
Feb 04, 2013 | 3.830 | 3.830 | 3.760 | 3.800 | 1,361,867 | -0.04(-1.04%) |
Feb 01, 2013 | 3.880 | 3.940 | 3.820 | 3.840 | 2,058,295 | +0.00(+0.00%) |
Jan 31, 2013 | 3.840 | 3.840 | 3.740 | 3.840 | 2,412,489 | +0.01(+0.26%) |
Jan 30, 2013 | 3.860 | 3.940 | 3.830 | 3.830 | 4,380,883 | +0.03(+0.79%) |
Jan 29, 2013 | 3.720 | 3.800 | 3.720 | 3.800 | 1,512,046 | +0.09(+2.43%) |
Jan 28, 2013 | 3.720 | 3.720 | 3.650 | 3.710 | 1,523,472 | +0.02(+0.54%) |
Jan 25, 2013 | 3.700 | 3.730 | 3.670 | 3.690 | 1,368,233 | -0.03(-0.81%) |
Jan 24, 2013 | 3.800 | 3.800 | 3.720 | 3.720 | 1,495,921 | -0.10(-2.62%) |
Jan 23, 2013 | 3.950 | 3.960 | 3.810 | 3.820 | 2,036,323 | -0.13(-3.29%) |
Jan 22, 2013 | 3.930 | 3.990 | 3.930 | 3.950 | 1,933,151 | +0.03(+0.77%) |
Jan 21, 2013 | 3.950 | 3.950 | 3.910 | 3.920 | 456,469 | -0.03(-0.76%) |
Jan 18, 2013 | 3.980 | 4.020 | 3.910 | 3.950 | 14,444,075 | -0.02(-0.50%) |
Jan 17, 2013 | 3.940 | 4.020 | 3.910 | 3.970 | 3,988,549 | +0.00(+0.00%) |
Jan 16, 2013 | 3.850 | 4.010 | 3.830 | 3.970 | 9,015,946 | +0.08(+2.06%) |
Jan 15, 2013 | 3.940 | 3.940 | 3.850 | 3.890 | 2,045,871 | +0.01(+0.26%) |
Jan 14, 2013 | 3.950 | 4.010 | 3.830 | 3.880 | 5,153,415 | -0.01(-0.26%) |
Jan 11, 2013 | 3.800 | 3.920 | 3.730 | 3.890 | 3,874,321 | +0.07(+1.83%) |
Jan 10, 2013 | 3.680 | 3.880 | 3.660 | 3.820 | 6,753,060 | +0.17(+4.66%) |
Jan 09, 2013 | 3.640 | 3.680 | 3.570 | 3.650 | 1,540,422 | +0.03(+0.83%) |
Jan 08, 2013 | 3.650 | 3.680 | 3.550 | 3.620 | 3,632,007 | -0.01(-0.28%) |
Jan 07, 2013 | 3.610 | 3.680 | 3.580 | 3.630 | 2,154,121 | -0.01(-0.27%) |
Jan 04, 2013 | 3.500 | 3.640 | 3.480 | 3.640 | 1,312,426 | +0.11(+3.12%) |
Jan 03, 2013 | 3.720 | 3.730 | 3.530 | 3.530 | 1,064,743 | -0.24(-6.37%) |
Jan 02, 2013 | 3.660 | 3.770 | 3.530 | 3.770 | 1,190,257 | +0.24(+6.80%) |
Dec 31, 2012 | 3.530 | 3.530 | 3.530 | 0 | +0.08(+2.32%) | |
Dec 28, 2012 | 3.500 | 3.510 | 3.410 | 3.450 | 1,340,542 | -0.06(-1.71%) |
Dec 27, 2012 | 3.440 | 3.540 | 3.370 | 3.510 | 2,264,796 | +0.10(+2.93%) |
Dec 24, 2012 | 3.410 | 3.410 | 3.410 | 0 | +0.08(+2.40%) | |
Dec 21, 2012 | 3.490 | 3.560 | 3.330 | 3.330 | 5,041,664 | -0.13(-3.76%) |
Dec 20, 2012 | 3.420 | 3.500 | 3.360 | 3.460 | 2,594,140 | -0.07(-1.98%) |
Dec 19, 2012 | 3.620 | 3.620 | 3.490 | 3.530 | 1,460,655 | -0.07(-1.94%) |
Dec 18, 2012 | 3.750 | 3.770 | 3.550 | 3.600 | 2,731,213 | -0.14(-3.74%) |
Dec 17, 2012 | 3.650 | 3.780 | 3.610 | 3.740 | 3,696,384 | +0.12(+3.31%) |
Dec 14, 2012 | 3.590 | 3.640 | 3.550 | 3.620 | 2,379,760 | +0.00(+0.00%) |
Dec 13, 2012 | 3.620 | 3.680 | 3.510 | 3.620 | 3,070,274 | -0.13(-3.47%) |
Dec 12, 2012 | 3.650 | 3.750 | 3.620 | 3.750 | 3,352,049 | +0.14(+3.88%) |
Dec 11, 2012 | 3.630 | 3.650 | 3.590 | 3.610 | 1,727,286 | +0.04(+1.12%) |
Dec 10, 2012 | 3.520 | 3.610 | 3.500 | 3.570 | 2,090,192 | +0.09(+2.59%) |
Dec 07, 2012 | 3.350 | 3.500 | 3.330 | 3.480 | 2,345,436 | +0.17(+5.14%) |
Dec 06, 2012 | 3.300 | 3.380 | 3.280 | 3.310 | 1,763,997 | +0.00(+0.00%) |
Dec 05, 2012 | 3.380 | 3.390 | 3.300 | 3.310 | 2,025,736 | -0.04(-1.19%) |
Dec 04, 2012 | 3.400 | 3.430 | 3.350 | 3.350 | 1,381,996 | -0.11(-3.18%) |
Nov 30, 2012 | 3.470 | 3.520 | 3.420 | 3.460 | 1,389,712 | -0.08(-2.26%) |
Nov 29, 2012 | 3.570 | 3.630 | 3.490 | 3.540 | 1,337,146 | +0.00(+0.00%) |
Nov 28, 2012 | 3.500 | 3.560 | 3.330 | 3.540 | 4,284,518 | -0.06(-1.67%) |
Nov 27, 2012 | 3.690 | 3.730 | 3.580 | 3.600 | 1,567,509 | -0.11(-2.96%) |
Nov 26, 2012 | 3.790 | 3.790 | 3.610 | 3.710 | 1,607,433 | -0.08(-2.11%) |
Nov 24, 2012 | 3.740 | 3.850 | 3.710 | 3.790 | 1,361,459 | +0.00(+0.00%) |
Nov 23, 2012 | 3.740 | 3.850 | 3.710 | 3.790 | 1,361,459 | +0.03(+0.80%) |
Nov 22, 2012 | 3.760 | 3.770 | 3.710 | 3.760 | 339,267 | +0.03(+0.80%) |
Nov 21, 2012 | 3.720 | 3.780 | 3.670 | 3.730 | 1,191,932 | +0.07(+1.91%) |
Nov 20, 2012 | 3.700 | 3.710 | 3.620 | 3.660 | 1,118,961 | -0.05(-1.35%) |
Nov 19, 2012 | 3.590 | 3.710 | 3.590 | 3.710 | 1,741,498 | +0.18(+5.10%) |
Nov 16, 2012 | 3.450 | 3.530 | 3.400 | 3.530 | 2,357,126 | +0.10(+2.92%) |
Nov 15, 2012 | 3.650 | 3.670 | 3.420 | 3.430 | 3,362,135 | -0.24(-6.54%) |
Nov 14, 2012 | 3.880 | 3.880 | 3.590 | 3.670 | 4,697,388 | -0.19(-4.92%) |
Nov 13, 2012 | 3.860 | 3.870 | 3.840 | 3.860 | 262,421 | +0.00(+0.00%) |
Nov 12, 2012 | 3.930 | 3.940 | 3.860 | 3.860 | 829,389 | -0.06(-1.53%) |
Nov 09, 2012 | 4.000 | 4.010 | 3.900 | 3.920 | 1,710,154 | -0.09(-2.24%) |
Nov 08, 2012 | 3.900 | 4.020 | 3.900 | 4.010 | 1,940,605 | +0.12(+3.08%) |
Nov 07, 2012 | 3.940 | 3.970 | 3.820 | 3.890 | 1,868,217 | -0.02(-0.51%) |
Nov 06, 2012 | 4.020 | 4.030 | 3.900 | 3.910 | 4,308,845 | -0.06(-1.51%) |
Nov 05, 2012 | 4.080 | 4.100 | 3.970 | 3.970 | 1,347,835 | -0.08(-1.98%) |
Nov 02, 2012 | 4.130 | 4.130 | 4.050 | 4.050 | 1,488,781 | -0.15(-3.57%) |
Nov 01, 2012 | 4.140 | 4.200 | 4.120 | 4.200 | 2,590,224 | +0.07(+1.69%) |
Oct 31, 2012 | 4.110 | 4.240 | 4.110 | 4.130 | 4,543,703 | +0.06(+1.47%) |
Oct 30, 2012 | 4.100 | 4.130 | 4.060 | 4.070 | 1,103,463 | -0.07(-1.69%) |
Oct 29, 2012 | 4.120 | 4.190 | 4.090 | 4.140 | 910,277 | +0.00(+0.00%) |
Oct 26, 2012 | 4.060 | 4.160 | 4.030 | 4.140 | 4,754,875 | +0.09(+2.22%) |
Oct 25, 2012 | 3.930 | 4.050 | 3.920 | 4.050 | 4,620,595 | +0.18(+4.65%) |
Oct 24, 2012 | 3.870 | 3.890 | 3.830 | 3.870 | 3,526,776 | +0.03(+0.78%) |
Oct 23, 2012 | 3.840 | 3.860 | 3.770 | 3.840 | 1,154,057 | -0.06(-1.54%) |
Oct 19, 2012 | 3.850 | 3.940 | 3.820 | 3.900 | 1,909,454 | +0.00(+0.00%) |
Oct 18, 2012 | 3.930 | 3.950 | 3.870 | 3.900 | 1,959,416 | -0.06(-1.52%) |
Oct 17, 2012 | 3.950 | 4.030 | 3.900 | 3.960 | 3,172,167 | +0.02(+0.51%) |
Oct 16, 2012 | 3.890 | 4.020 | 3.880 | 3.940 | 5,430,168 | +0.09(+2.34%) |
Oct 15, 2012 | 3.880 | 3.880 | 3.770 | 3.850 | 1,812,064 | -0.08(-2.04%) |
Oct 12, 2012 | 3.960 | 4.020 | 3.890 | 3.930 | 1,832,071 | -0.05(-1.26%) |
Oct 11, 2012 | 4.020 | 4.080 | 3.950 | 3.980 | 2,092,697 | +0.02(+0.51%) |
Oct 10, 2012 | 3.910 | 4.030 | 3.880 | 3.960 | 2,183,092 | +0.04(+1.02%) |
Oct 09, 2012 | 3.980 | 4.040 | 3.920 | 3.920 | 2,988,401 | -0.14(-3.45%) |
Oct 05, 2012 | 4.060 | 4.060 | 4.060 | 0 | -0.02(-0.49%) | |
Oct 04, 2012 | 4.080 | 4.170 | 4.080 | 4.080 | 3,206,205 | +0.02(+0.49%) |
Oct 03, 2012 | 4.050 | 4.070 | 4.010 | 4.060 | 3,544,763 | +0.01(+0.25%) |
Oct 02, 2012 | 3.980 | 4.070 | 3.930 | 4.050 | 3,749,535 | +0.05(+1.25%) |
Oct 01, 2012 | 4.030 | 4.040 | 3.880 | 4.000 | 2,106,348 | +0.06(+1.52%) |
Sep 28, 2012 | 3.970 | 4.050 | 3.910 | 3.940 | 2,868,420 | -0.03(-0.76%) |
Sep 27, 2012 | 4.000 | 4.030 | 3.940 | 3.970 | 3,747,773 | +0.03(+0.76%) |
Sep 26, 2012 | 3.730 | 3.970 | 3.700 | 3.940 | 5,177,786 | +0.10(+2.60%) |
Sep 25, 2012 | 3.960 | 4.040 | 3.820 | 3.840 | 5,062,888 | -0.02(-0.52%) |
Sep 24, 2012 | 4.140 | 4.150 | 3.850 | 3.860 | 8,172,059 | -0.37(-8.75%) |
Sep 21, 2012 | 3.980 | 4.270 | 3.970 | 4.230 | 12,600,107 | +0.36(+9.30%) |
Sep 20, 2012 | 3.800 | 3.950 | 3.670 | 3.870 | 12,969,291 | +0.08(+2.11%) |
Sep 19, 2012 | 4.030 | 4.030 | 3.780 | 3.790 | 26,991,456 | -0.51(-11.86%) |
Sep 18, 2012 | 4.290 | 4.380 | 4.240 | 4.300 | 2,678,697 | +0.00(+0.00%) |
Sep 17, 2012 | 4.220 | 4.340 | 4.170 | 4.300 | 1,800,743 | +0.17(+4.12%) |
Sep 14, 2012 | 4.140 | 4.310 | 4.130 | 4.130 | 1,570,426 | +0.03(+0.73%) |
Sep 13, 2012 | 3.990 | 4.220 | 3.960 | 4.100 | 3,399,954 | +0.09(+2.24%) |
Sep 12, 2012 | 4.040 | 4.080 | 3.900 | 4.010 | 1,625,329 | +0.00(+0.00%) |
Sep 11, 2012 | 3.950 | 4.040 | 3.930 | 4.010 | 1,384,792 | +0.05(+1.26%) |
Sep 10, 2012 | 4.050 | 4.050 | 3.950 | 3.960 | 531,072 | -0.03(-0.75%) |
Sep 07, 2012 | 4.050 | 4.060 | 3.950 | 3.990 | 1,240,343 | +0.07(+1.79%) |
Sep 06, 2012 | 3.900 | 3.960 | 3.840 | 3.920 | 1,484,399 | +0.09(+2.35%) |
Sep 05, 2012 | 3.840 | 3.890 | 3.790 | 3.830 | 576,417 | -0.03(-0.78%) |
Sep 04, 2012 | 3.770 | 3.900 | 3.750 | 3.860 | 1,481,814 | +0.09(+2.39%) |
Aug 31, 2012 | 3.770 | 3.770 | 3.770 | 0 | +0.20(+5.60%) | |
Aug 30, 2012 | 3.690 | 3.760 | 3.560 | 3.570 | 728,047 | -0.09(-2.46%) |
Aug 29, 2012 | 3.760 | 3.800 | 3.650 | 3.660 | 1,030,753 | -0.14(-3.68%) |
Aug 27, 2012 | 3.870 | 3.940 | 3.800 | 3.800 | 792,728 | -0.06(-1.55%) |
Aug 24, 2012 | 3.810 | 3.940 | 3.770 | 3.860 | 1,267,695 | +0.07(+1.85%) |
Aug 23, 2012 | 4.000 | 4.130 | 3.740 | 3.790 | 4,592,006 | -0.17(-4.29%) |
Aug 22, 2012 | 3.880 | 3.970 | 3.820 | 3.960 | 1,463,583 | +0.08(+2.06%) |
Aug 21, 2012 | 3.730 | 3.880 | 3.730 | 3.880 | 1,100,496 | +0.23(+6.30%) |
Aug 20, 2012 | 3.720 | 3.730 | 3.630 | 3.650 | 706,029 | -0.06(-1.62%) |
Aug 17, 2012 | 3.740 | 3.760 | 3.650 | 3.710 | 904,318 | +0.01(+0.27%) |
Aug 16, 2012 | 3.560 | 3.760 | 3.550 | 3.700 | 758,524 | +0.17(+4.82%) |
Aug 15, 2012 | 3.440 | 3.530 | 3.440 | 3.530 | 746,613 | +0.11(+3.22%) |
Aug 14, 2012 | 3.430 | 3.520 | 3.350 | 3.420 | 1,196,659 | +0.00(+0.00%) |
Aug 13, 2012 | 3.440 | 3.560 | 3.420 | 3.420 | 1,981,715 | -0.04(-1.16%) |
Aug 11, 2012 | 3.470 | 3.490 | 3.390 | 3.460 | 760,702 | +0.00(+0.00%) |
Aug 10, 2012 | 3.470 | 3.490 | 3.390 | 3.460 | 760,702 | +0.03(+0.87%) |
Aug 09, 2012 | 3.350 | 3.470 | 3.330 | 3.430 | 968,457 | +0.08(+2.39%) |
Aug 08, 2012 | 3.320 | 3.430 | 3.320 | 3.350 | 860,367 | +0.01(+0.30%) |
Aug 07, 2012 | 3.350 | 3.400 | 3.300 | 3.340 | 1,039,636 | +0.02(+0.60%) |
Aug 03, 2012 | 3.320 | 3.320 | 3.320 | 0 | +0.10(+3.11%) | |
Aug 02, 2012 | 3.250 | 3.290 | 3.180 | 3.220 | 626,266 | -0.03(-0.92%) |
Aug 01, 2012 | 3.220 | 3.300 | 3.160 | 3.250 | 669,242 | +0.03(+0.93%) |
Jul 31, 2012 | 3.330 | 3.410 | 3.220 | 3.220 | 938,732 | -0.20(-5.85%) |
Jul 30, 2012 | 3.410 | 3.440 | 3.350 | 3.420 | 198,050 | +0.01(+0.29%) |
Jul 27, 2012 | 3.500 | 3.510 | 3.380 | 3.410 | 912,320 | -0.05(-1.45%) |
Jul 26, 2012 | 3.270 | 3.490 | 3.270 | 3.460 | 1,203,750 | +0.21(+6.46%) |
Jul 25, 2012 | 3.170 | 3.250 | 3.100 | 3.250 | 1,309,818 | +0.14(+4.50%) |
Jul 24, 2012 | 3.140 | 3.170 | 3.090 | 3.110 | 659,441 | -0.01(-0.32%) |
Jul 23, 2012 | 3.100 | 3.180 | 3.100 | 3.120 | 548,311 | -0.06(-1.89%) |
Jul 20, 2012 | 3.220 | 3.230 | 3.170 | 3.180 | 559,344 | -0.04(-1.24%) |
Jul 19, 2012 | 3.220 | 3.330 | 3.200 | 3.220 | 1,494,632 | +0.06(+1.90%) |
Jul 18, 2012 | 3.190 | 3.190 | 3.150 | 3.160 | 226,597 | -0.03(-0.94%) |
Jul 17, 2012 | 3.210 | 3.220 | 3.110 | 3.190 | 466,456 | -0.03(-0.93%) |
Jul 16, 2012 | 3.250 | 3.270 | 3.180 | 3.220 | 949,775 | +0.01(+0.31%) |
Jul 13, 2012 | 3.240 | 3.260 | 3.170 | 3.210 | 860,126 | +0.03(+0.94%) |
Jul 12, 2012 | 3.240 | 3.240 | 3.170 | 3.180 | 901,784 | -0.09(-2.75%) |
Jul 11, 2012 | 3.290 | 3.310 | 3.180 | 3.270 | 1,325,244 | -0.02(-0.61%) |
Jul 10, 2012 | 3.310 | 3.380 | 3.250 | 3.290 | 7,992,203 | -0.05(-1.50%) |
Jul 09, 2012 | 3.250 | 3.350 | 3.220 | 3.340 | 2,050,699 | +0.10(+3.09%) |
Jul 06, 2012 | 3.280 | 3.350 | 3.220 | 3.240 | 1,255,099 | -0.12(-3.57%) |
Jul 05, 2012 | 3.180 | 3.370 | 3.140 | 3.360 | 1,868,247 | +0.14(+4.35%) |
Jul 04, 2012 | 3.230 | 3.280 | 3.190 | 3.220 | 314,183 | +0.06(+1.90%) |
Jul 03, 2012 | 3.140 | 3.240 | 3.120 | 3.160 | 1,018,804 | +0.10(+3.27%) |
Jun 29, 2012 | 3.060 | 3.060 | 3.060 | 0 | +0.18(+6.25%) | |
Jun 28, 2012 | 3.000 | 3.030 | 2.850 | 2.880 | 2,846,940 | -0.15(-4.95%) |
Jun 27, 2012 | 3.100 | 3.130 | 2.980 | 3.030 | 1,584,041 | -0.08(-2.57%) |
Jun 26, 2012 | 3.150 | 3.220 | 3.050 | 3.110 | 1,275,334 | -0.09(-2.81%) |
Jun 25, 2012 | 3.190 | 3.230 | 3.120 | 3.200 | 2,209,444 | +0.01(+0.31%) |
Jun 22, 2012 | 3.260 | 3.340 | 3.140 | 3.190 | 783,942 | -0.03(-0.93%) |
Jun 21, 2012 | 3.390 | 3.420 | 3.220 | 3.220 | 1,017,951 | -0.24(-6.94%) |
Jun 20, 2012 | 3.500 | 3.580 | 3.400 | 3.460 | 1,087,043 | -0.08(-2.26%) |
Jun 19, 2012 | 3.580 | 3.610 | 3.510 | 3.540 | 1,520,981 | -0.04(-1.12%) |
Jun 18, 2012 | 3.380 | 3.590 | 3.290 | 3.580 | 1,484,174 | +0.20(+5.92%) |
Jun 15, 2012 | 3.390 | 3.530 | 3.320 | 3.380 | 1,795,672 | +0.03(+0.90%) |
Jun 14, 2012 | 3.450 | 3.500 | 3.350 | 3.350 | 937,724 | -0.09(-2.62%) |
Jun 13, 2012 | 3.550 | 3.610 | 3.430 | 3.440 | 2,110,995 | -0.10(-2.82%) |
Jun 12, 2012 | 3.430 | 3.540 | 3.380 | 3.540 | 1,640,133 | +0.16(+4.73%) |
Jun 11, 2012 | 3.400 | 3.480 | 3.270 | 3.380 | 964,994 | -0.02(-0.59%) |
Jun 08, 2012 | 3.390 | 3.470 | 3.380 | 3.400 | 974,716 | -0.06(-1.73%) |
Jun 07, 2012 | 3.550 | 3.550 | 3.330 | 3.460 | 1,640,407 | -0.07(-1.98%) |
Jun 06, 2012 | 3.670 | 3.760 | 3.470 | 3.530 | 2,565,066 | -0.02(-0.56%) |
Jun 05, 2012 | 3.590 | 3.660 | 3.470 | 3.550 | 1,307,954 | -0.03(-0.84%) |
Jun 04, 2012 | 3.370 | 3.610 | 3.330 | 3.580 | 2,726,989 | +0.21(+6.23%) |
Jun 02, 2012 | 3.200 | 3.380 | 3.180 | 3.370 | 8,026,175 | +0.00(+0.00%) |
Jun 01, 2012 | 3.200 | 3.380 | 3.180 | 3.370 | 8,026,175 | +0.26(+8.36%) |
May 31, 2012 | 3.070 | 3.150 | 3.020 | 3.110 | 3,873,899 | +0.01(+0.32%) |
May 30, 2012 | 3.160 | 3.160 | 3.050 | 3.100 | 3,483,388 | -0.15(-4.62%) |
May 29, 2012 | 3.400 | 3.400 | 3.140 | 3.250 | 2,099,843 | -0.10(-2.99%) |
May 28, 2012 | 3.390 | 3.450 | 3.250 | 3.350 | 5,626,784 | -0.04(-1.18%) |
May 25, 2012 | 3.220 | 3.390 | 3.210 | 3.390 | 1,174,095 | +0.16(+4.95%) |
May 24, 2012 | 3.320 | 3.340 | 3.200 | 3.230 | 2,280,258 | -0.01(-0.31%) |
May 23, 2012 | 2.950 | 3.280 | 2.830 | 3.240 | 1,906,977 | +0.14(+4.52%) |
May 22, 2012 | 3.260 | 3.320 | 3.050 | 3.100 | 1,335,306 | -0.07(-2.21%) |
May 18, 2012 | 3.170 | 3.170 | 3.170 | 0 | +0.06(+1.93%) | |
May 17, 2012 | 2.950 | 3.250 | 2.930 | 3.110 | 3,632,575 | +0.28(+9.89%) |
May 16, 2012 | 2.730 | 2.930 | 2.640 | 2.830 | 3,780,133 | +0.08(+2.91%) |
May 15, 2012 | 2.980 | 2.990 | 2.730 | 2.750 | 2,970,100 | -0.24(-8.03%) |
May 14, 2012 | 3.070 | 3.270 | 2.960 | 2.990 | 2,526,204 | -0.20(-6.27%) |
May 11, 2012 | 3.100 | 3.280 | 3.030 | 3.190 | 3,288,778 | +0.02(+0.63%) |
May 10, 2012 | 3.350 | 3.420 | 3.160 | 3.170 | 1,916,903 | -0.11(-3.35%) |
May 09, 2012 | 2.950 | 3.380 | 2.900 | 3.280 | 4,047,649 | +0.22(+7.19%) |
May 08, 2012 | 3.070 | 3.120 | 2.900 | 3.060 | 4,371,500 | -0.11(-3.47%) |
May 07, 2012 | 3.410 | 3.420 | 3.110 | 3.170 | 6,064,794 | -0.23(-6.76%) |
May 04, 2012 | 3.440 | 3.520 | 3.350 | 3.400 | 3,160,385 | -0.04(-1.16%) |
May 03, 2012 | 3.630 | 3.670 | 3.230 | 3.440 | 5,687,082 | -0.22(-6.01%) |
May 02, 2012 | 3.690 | 3.720 | 3.620 | 3.660 | 507,265 | -0.02(-0.54%) |