Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.010 | 6.050 | 5.500 | 5.930 | 0 | -0.12(-1.98%) |
Apr 29, 2013 | 5.900 | 6.150 | 5.822 | 6.050 | 355,057 | +0.21(+3.60%) |
Apr 26, 2013 | 5.700 | 5.877 | 5.660 | 5.840 | 148,212 | +0.18(+3.18%) |
Apr 25, 2013 | 5.580 | 5.750 | 5.580 | 5.660 | 0 | +0.13(+2.35%) |
Apr 24, 2013 | 5.390 | 5.580 | 5.380 | 5.530 | 152,997 | +0.12(+2.22%) |
Apr 23, 2013 | 5.410 | 5.420 | 5.370 | 5.410 | 222,415 | +0.03(+0.56%) |
Apr 22, 2013 | 5.420 | 5.420 | 5.260 | 5.380 | 145,604 | +0.03(+0.56%) |
Apr 19, 2013 | 5.310 | 5.360 | 5.200 | 5.350 | 101,180 | +0.06(+1.13%) |
Apr 18, 2013 | 5.280 | 5.330 | 5.272 | 5.290 | 120,762 | +0.04(+0.76%) |
Apr 17, 2013 | 5.260 | 5.320 | 5.170 | 5.250 | 132,813 | -0.11(-2.05%) |
Apr 16, 2013 | 5.320 | 5.450 | 5.280 | 5.360 | 161,051 | +0.12(+2.29%) |
Apr 15, 2013 | 5.370 | 5.520 | 5.095 | 5.240 | 201,949 | -0.18(-3.32%) |
Apr 12, 2013 | 5.410 | 5.440 | 5.010 | 5.420 | 149,311 | -0.08(-1.45%) |
Apr 11, 2013 | 5.400 | 5.530 | 5.400 | 5.500 | 137,174 | +0.10(+1.85%) |
Apr 10, 2013 | 5.100 | 5.420 | 5.100 | 5.400 | 134,386 | +0.33(+6.51%) |
Apr 09, 2013 | 5.130 | 5.140 | 5.030 | 5.070 | 137,775 | -0.05(-0.98%) |
Apr 08, 2013 | 5.040 | 5.120 | 5.000 | 5.120 | 83,676 | +0.12(+2.40%) |
Apr 05, 2013 | 4.930 | 5.010 | 4.930 | 5.000 | 86,448 | -0.02(-0.40%) |
Apr 04, 2013 | 4.990 | 5.050 | 4.990 | 5.020 | 48,779 | +0.06(+1.21%) |
Apr 03, 2013 | 5.030 | 5.030 | 4.950 | 4.960 | 120,573 | -0.04(-0.80%) |
Apr 02, 2013 | 4.900 | 5.050 | 4.900 | 5.000 | 178,960 | +0.12(+2.46%) |
Apr 01, 2013 | 4.990 | 5.080 | 4.750 | 4.880 | 185,469 | -0.09(-1.81%) |
Mar 28, 2013 | 5.070 | 5.070 | 4.960 | 4.970 | 164,365 | -0.08(-1.58%) |
Mar 27, 2013 | 5.020 | 5.060 | 4.960 | 5.050 | 232,614 | +0.01(+0.20%) |
Mar 26, 2013 | 5.090 | 5.110 | 5.000 | 5.040 | 113,251 | -0.01(-0.20%) |
Mar 25, 2013 | 4.950 | 5.100 | 4.940 | 5.050 | 155,337 | +0.08(+1.61%) |
Mar 22, 2013 | 5.100 | 5.100 | 4.930 | 4.970 | 63,175 | -0.12(-2.36%) |
Mar 21, 2013 | 5.070 | 5.090 | 5.010 | 5.090 | 63,054 | +0.00(+0.00%) |
Mar 20, 2013 | 5.050 | 5.100 | 5.010 | 5.090 | 109,341 | +0.06(+1.19%) |
Mar 19, 2013 | 4.910 | 5.040 | 4.890 | 5.030 | 136,251 | +0.11(+2.24%) |
Mar 18, 2013 | 5.000 | 5.000 | 4.630 | 4.920 | 156,359 | -0.12(-2.38%) |
Mar 15, 2013 | 5.080 | 5.080 | 4.980 | 5.040 | 150,646 | -0.02(-0.40%) |
Mar 14, 2013 | 5.030 | 5.120 | 5.000 | 5.060 | 72,617 | +0.03(+0.60%) |
Mar 13, 2013 | 5.020 | 5.080 | 4.860 | 5.030 | 114,415 | +0.00(+0.00%) |
Mar 12, 2013 | 5.110 | 5.120 | 4.990 | 5.030 | 75,316 | -0.07(-1.37%) |
Mar 11, 2013 | 4.910 | 5.100 | 4.910 | 5.100 | 140,247 | +0.20(+4.08%) |
Mar 08, 2013 | 4.840 | 4.980 | 4.750 | 4.900 | 206,105 | +0.13(+2.73%) |
Mar 07, 2013 | 4.720 | 4.850 | 4.690 | 4.770 | 103,615 | +0.06(+1.27%) |
Mar 06, 2013 | 4.690 | 4.710 | 4.470 | 4.710 | 105,330 | +0.07(+1.51%) |
Mar 05, 2013 | 4.520 | 4.740 | 4.430 | 4.640 | 115,513 | +0.17(+3.80%) |
Mar 04, 2013 | 4.520 | 4.580 | 4.405 | 4.470 | 108,281 | -0.04(-0.89%) |
Mar 01, 2013 | 4.290 | 4.560 | 4.290 | 4.510 | 212,029 | +0.21(+4.88%) |
Feb 28, 2013 | 4.320 | 4.410 | 4.281 | 4.300 | 175,505 | -0.02(-0.46%) |
Feb 27, 2013 | 4.290 | 4.400 | 4.270 | 4.320 | 79,889 | +0.02(+0.47%) |
Feb 26, 2013 | 4.230 | 4.330 | 4.230 | 4.300 | 96,108 | +0.10(+2.38%) |
Feb 25, 2013 | 4.350 | 4.360 | 4.200 | 4.200 | 97,934 | -0.10(-2.33%) |
Feb 22, 2013 | 4.300 | 4.330 | 4.280 | 4.300 | 103,007 | +0.05(+1.18%) |
Feb 21, 2013 | 4.230 | 4.300 | 4.200 | 4.250 | 102,491 | +0.02(+0.47%) |
Feb 20, 2013 | 4.340 | 4.350 | 4.230 | 4.230 | 132,253 | -0.12(-2.76%) |
Feb 19, 2013 | 4.190 | 4.350 | 4.100 | 4.350 | 182,120 | +0.14(+3.33%) |
Feb 15, 2013 | 4.330 | 4.330 | 4.180 | 4.210 | 143,072 | -0.07(-1.64%) |
Feb 14, 2013 | 4.130 | 4.390 | 4.130 | 4.280 | 196,061 | +0.15(+3.63%) |
Feb 13, 2013 | 4.100 | 4.155 | 4.060 | 4.130 | 203,867 | +0.05(+1.23%) |
Feb 12, 2013 | 4.000 | 4.140 | 3.990 | 4.080 | 146,473 | +0.09(+2.26%) |
Feb 11, 2013 | 4.000 | 4.049 | 3.980 | 3.990 | 102,714 | -0.01(-0.25%) |
Feb 08, 2013 | 3.990 | 4.030 | 3.960 | 4.000 | 135,997 | +0.04(+1.01%) |
Feb 07, 2013 | 3.870 | 4.010 | 3.850 | 3.960 | 195,430 | +0.07(+1.80%) |
Feb 06, 2013 | 3.790 | 3.910 | 3.780 | 3.890 | 121,361 | +0.06(+1.57%) |
Feb 04, 2013 | 4.000 | 4.030 | 3.800 | 3.830 | 187,260 | -0.18(-4.49%) |
Feb 01, 2013 | 4.100 | 4.190 | 3.970 | 4.010 | 169,807 | -0.01(-0.25%) |
Jan 31, 2013 | 3.730 | 4.119 | 3.690 | 4.020 | 412,224 | +0.30(+8.06%) |
Jan 30, 2013 | 3.730 | 3.780 | 3.700 | 3.720 | 54,270 | -0.03(-0.80%) |
Jan 29, 2013 | 3.720 | 3.760 | 3.670 | 3.750 | 35,603 | +0.01(+0.27%) |
Jan 28, 2013 | 3.750 | 3.800 | 3.710 | 3.740 | 97,375 | -0.02(-0.53%) |
Jan 25, 2013 | 3.810 | 3.810 | 3.730 | 3.760 | 73,659 | -0.01(-0.27%) |
Jan 24, 2013 | 3.750 | 3.790 | 3.740 | 3.770 | 78,282 | +0.03(+0.80%) |
Jan 23, 2013 | 3.770 | 3.780 | 3.740 | 3.740 | 89,787 | -0.02(-0.53%) |
Jan 22, 2013 | 3.730 | 3.780 | 3.710 | 3.760 | 213,701 | +0.07(+1.90%) |
Jan 18, 2013 | 3.690 | 3.730 | 3.660 | 3.690 | 33,154 | -0.01(-0.27%) |
Jan 17, 2013 | 3.580 | 3.720 | 3.450 | 3.700 | 202,949 | +0.14(+3.93%) |
Jan 16, 2013 | 3.670 | 3.735 | 3.550 | 3.560 | 48,003 | -0.12(-3.26%) |
Jan 15, 2013 | 3.620 | 3.710 | 3.600 | 3.680 | 62,394 | +0.07(+1.94%) |
Jan 14, 2013 | 3.710 | 3.750 | 3.600 | 3.610 | 68,881 | -0.07(-1.90%) |
Jan 11, 2013 | 3.740 | 3.740 | 3.650 | 3.680 | 37,777 | -0.03(-0.81%) |
Jan 10, 2013 | 3.720 | 3.750 | 3.630 | 3.710 | 45,954 | +0.02(+0.54%) |
Jan 09, 2013 | 3.670 | 3.710 | 3.610 | 3.690 | 37,053 | +0.04(+1.10%) |
Jan 08, 2013 | 3.620 | 3.690 | 3.570 | 3.650 | 36,677 | +0.02(+0.55%) |
Jan 07, 2013 | 3.710 | 3.710 | 3.590 | 3.630 | 51,836 | -0.08(-2.16%) |
Jan 04, 2013 | 3.690 | 3.770 | 3.620 | 3.710 | 59,792 | +0.02(+0.54%) |
Jan 03, 2013 | 3.800 | 3.810 | 3.640 | 3.690 | 102,851 | -0.09(-2.38%) |
Jan 02, 2013 | 3.760 | 3.830 | 3.700 | 3.780 | 200,081 | +0.11(+3.00%) |
Dec 31, 2012 | 3.500 | 3.700 | 3.460 | 3.670 | 138,890 | +0.19(+5.46%) |
Dec 28, 2012 | 3.670 | 3.750 | 3.460 | 3.480 | 146,187 | -0.22(-5.95%) |
Dec 27, 2012 | 3.640 | 3.730 | 3.520 | 3.700 | 79,956 | +0.08(+2.21%) |
Dec 26, 2012 | 3.620 | 3.770 | 3.550 | 3.620 | 82,579 | +0.02(+0.56%) |
Dec 24, 2012 | 3.630 | 3.810 | 3.500 | 3.600 | 40,484 | -0.04(-1.10%) |
Dec 21, 2012 | 3.690 | 3.690 | 3.520 | 3.640 | 171,721 | -0.08(-2.15%) |
Dec 20, 2012 | 3.750 | 3.750 | 3.650 | 3.720 | 111,643 | +0.00(+0.00%) |
Dec 19, 2012 | 3.460 | 3.930 | 3.340 | 3.720 | 200,349 | +0.27(+7.83%) |
Dec 18, 2012 | 3.390 | 3.490 | 3.380 | 3.450 | 145,574 | +0.07(+2.07%) |
Dec 17, 2012 | 3.350 | 3.410 | 3.350 | 3.380 | 65,604 | +0.07(+2.11%) |
Dec 14, 2012 | 3.270 | 3.420 | 3.270 | 3.310 | 48,350 | +0.03(+0.91%) |
Dec 13, 2012 | 3.400 | 3.400 | 3.250 | 3.280 | 85,664 | -0.08(-2.38%) |
Dec 12, 2012 | 3.430 | 3.430 | 3.320 | 3.360 | 67,762 | -0.05(-1.47%) |
Dec 11, 2012 | 3.440 | 3.490 | 3.360 | 3.410 | 148,857 | +0.01(+0.29%) |
Dec 10, 2012 | 3.200 | 3.430 | 3.180 | 3.400 | 119,341 | +0.22(+6.92%) |
Dec 07, 2012 | 3.120 | 3.210 | 3.050 | 3.180 | 94,338 | +0.06(+1.92%) |
Dec 06, 2012 | 3.100 | 3.130 | 3.050 | 3.120 | 38,626 | -0.01(-0.32%) |
Dec 05, 2012 | 3.120 | 3.150 | 3.100 | 3.130 | 48,997 | +0.04(+1.29%) |
Dec 04, 2012 | 3.040 | 3.120 | 3.040 | 3.090 | 101,673 | -0.04(-1.28%) |
Nov 30, 2012 | 3.140 | 3.170 | 3.090 | 3.130 | 56,368 | +0.00(+0.00%) |
Nov 29, 2012 | 3.210 | 3.220 | 3.060 | 3.130 | 109,933 | -0.02(-0.63%) |
Nov 28, 2012 | 2.980 | 3.150 | 2.980 | 3.150 | 51,757 | +0.18(+6.06%) |
Nov 27, 2012 | 2.980 | 3.010 | 2.960 | 2.970 | 73,046 | -0.02(-0.67%) |
Nov 26, 2012 | 3.060 | 3.090 | 2.900 | 2.990 | 130,740 | -0.09(-2.92%) |
Nov 23, 2012 | 3.020 | 3.250 | 3.019 | 3.080 | 73,647 | +0.08(+2.67%) |
Nov 21, 2012 | 2.900 | 3.030 | 2.900 | 3.000 | 106,785 | -0.05(-1.64%) |
Nov 20, 2012 | 2.880 | 3.130 | 2.880 | 3.050 | 108,642 | +0.16(+5.54%) |
Nov 19, 2012 | 2.900 | 2.970 | 2.770 | 2.890 | 143,111 | -0.01(-0.34%) |
Nov 16, 2012 | 3.000 | 3.020 | 2.821 | 2.900 | 143,197 | -0.13(-4.29%) |
Nov 15, 2012 | 3.010 | 3.150 | 3.000 | 3.030 | 138,793 | +0.03(+1.00%) |
Nov 14, 2012 | 3.170 | 3.190 | 3.000 | 3.000 | 141,296 | -0.16(-5.08%) |
Nov 13, 2012 | 3.160 | 3.290 | 3.160 | 3.160 | 66,285 | -0.06(-1.85%) |
Nov 12, 2012 | 3.120 | 3.280 | 3.100 | 3.220 | 73,044 | +0.10(+3.21%) |
Nov 09, 2012 | 3.170 | 3.220 | 3.100 | 3.120 | 100,063 | -0.10(-3.11%) |
Nov 08, 2012 | 3.420 | 3.430 | 3.200 | 3.220 | 93,050 | -0.20(-5.85%) |
Nov 07, 2012 | 3.450 | 3.500 | 3.360 | 3.420 | 103,793 | -0.08(-2.29%) |
Nov 06, 2012 | 3.320 | 3.565 | 3.280 | 3.500 | 144,591 | +0.23(+7.03%) |
Nov 05, 2012 | 3.420 | 3.470 | 3.250 | 3.270 | 157,434 | -0.17(-4.94%) |
Nov 02, 2012 | 3.630 | 3.630 | 3.410 | 3.440 | 75,574 | -0.19(-5.23%) |
Nov 01, 2012 | 3.620 | 3.640 | 3.560 | 3.630 | 86,275 | +0.00(+0.00%) |
Oct 31, 2012 | 3.580 | 3.660 | 3.510 | 3.630 | 78,483 | +0.08(+2.25%) |
Oct 26, 2012 | 3.540 | 3.550 | 3.550 | 3.550 | 54,600 | +0.00(+0.00%) |
Oct 25, 2012 | 3.500 | 3.550 | 3.450 | 3.550 | 52,721 | +0.11(+3.20%) |
Oct 24, 2012 | 3.250 | 3.570 | 3.250 | 3.440 | 93,301 | +0.22(+6.83%) |
Oct 23, 2012 | 3.360 | 3.380 | 3.190 | 3.220 | 96,567 | -0.30(-8.52%) |
Oct 19, 2012 | 3.650 | 3.690 | 3.440 | 3.520 | 98,141 | -0.16(-4.35%) |
Oct 18, 2012 | 3.800 | 3.820 | 3.600 | 3.680 | 96,261 | -0.12(-3.16%) |
Oct 17, 2012 | 3.730 | 3.800 | 3.670 | 3.800 | 68,616 | +0.07(+1.88%) |
Oct 16, 2012 | 3.740 | 3.770 | 3.630 | 3.730 | 67,834 | +0.02(+0.54%) |
Oct 15, 2012 | 3.670 | 3.730 | 3.600 | 3.710 | 102,221 | +0.01(+0.27%) |
Oct 12, 2012 | 3.740 | 3.770 | 3.700 | 3.700 | 35,179 | -0.05(-1.33%) |
Oct 11, 2012 | 3.780 | 3.790 | 3.720 | 3.750 | 17,948 | +0.00(+0.00%) |
Oct 10, 2012 | 3.760 | 3.810 | 3.730 | 3.750 | 82,866 | +0.01(+0.27%) |
Oct 09, 2012 | 3.820 | 3.840 | 3.740 | 3.740 | 35,244 | -0.08(-2.09%) |
Oct 08, 2012 | 3.770 | 3.870 | 3.750 | 3.820 | 61,169 | +0.04(+1.06%) |
Oct 05, 2012 | 3.850 | 3.880 | 3.780 | 3.780 | 76,899 | -0.06(-1.56%) |
Oct 04, 2012 | 3.760 | 3.840 | 3.750 | 3.840 | 62,947 | +0.08(+2.13%) |
Oct 03, 2012 | 3.740 | 3.780 | 3.700 | 3.760 | 88,282 | +0.03(+0.80%) |
Oct 02, 2012 | 3.770 | 3.810 | 3.680 | 3.730 | 154,970 | -0.02(-0.53%) |
Oct 01, 2012 | 3.760 | 3.930 | 3.730 | 3.750 | 101,122 | +0.02(+0.54%) |
Sep 28, 2012 | 3.810 | 3.840 | 3.730 | 3.730 | 68,626 | -0.10(-2.61%) |
Sep 27, 2012 | 3.780 | 3.890 | 3.780 | 3.830 | 107,132 | +0.06(+1.59%) |
Sep 26, 2012 | 3.780 | 3.800 | 3.710 | 3.770 | 82,257 | +0.01(+0.27%) |
Sep 25, 2012 | 3.810 | 3.860 | 3.740 | 3.760 | 113,406 | -0.04(-1.05%) |
Sep 24, 2012 | 3.840 | 3.870 | 3.760 | 3.800 | 181,950 | -0.05(-1.30%) |
Sep 21, 2012 | 4.040 | 4.040 | 3.810 | 3.850 | 181,442 | -0.14(-3.51%) |
Sep 20, 2012 | 3.860 | 4.000 | 3.820 | 3.990 | 103,144 | +0.10(+2.57%) |
Sep 19, 2012 | 3.980 | 4.030 | 3.890 | 3.890 | 106,778 | -0.09(-2.26%) |
Sep 18, 2012 | 3.890 | 4.010 | 3.870 | 3.980 | 107,846 | +0.05(+1.27%) |
Sep 17, 2012 | 3.800 | 3.940 | 3.800 | 3.930 | 141,975 | +0.14(+3.69%) |
Sep 14, 2012 | 3.770 | 3.830 | 3.730 | 3.790 | 208,512 | +0.04(+1.07%) |
Sep 13, 2012 | 3.920 | 4.030 | 3.700 | 3.750 | 965,123 | -0.15(-3.85%) |
Sep 12, 2012 | 4.020 | 4.040 | 3.860 | 3.900 | 178,724 | -0.10(-2.50%) |
Sep 11, 2012 | 4.020 | 4.050 | 3.980 | 4.000 | 181,451 | +0.00(+0.00%) |
Sep 10, 2012 | 3.950 | 4.050 | 3.940 | 4.000 | 204,463 | +0.05(+1.27%) |
Sep 07, 2012 | 3.990 | 3.990 | 3.821 | 3.950 | 224,675 | +0.00(+0.00%) |
Sep 06, 2012 | 3.800 | 3.960 | 3.760 | 3.950 | 122,670 | +0.19(+5.05%) |
Sep 05, 2012 | 3.690 | 3.790 | 3.670 | 3.760 | 136,499 | +0.09(+2.45%) |
Sep 04, 2012 | 3.650 | 3.750 | 3.600 | 3.670 | 167,226 | +0.07(+2.09%) |
Aug 31, 2012 | 3.700 | 3.710 | 3.580 | 3.595 | 191,515 | -0.05(-1.51%) |
Aug 30, 2012 | 3.630 | 3.710 | 3.590 | 3.650 | 133,486 | -0.03(-0.82%) |
Aug 29, 2012 | 3.690 | 3.780 | 3.640 | 3.680 | 168,246 | -0.09(-2.39%) |
Aug 27, 2012 | 3.710 | 3.830 | 3.640 | 3.770 | 179,146 | +0.07(+1.89%) |
Aug 24, 2012 | 3.580 | 3.720 | 3.470 | 3.700 | 105,096 | +0.15(+4.23%) |
Aug 23, 2012 | 3.800 | 3.810 | 3.490 | 3.550 | 199,854 | -0.05(-1.39%) |
Aug 22, 2012 | 3.690 | 3.750 | 3.580 | 3.600 | 226,139 | -0.08(-2.17%) |
Aug 21, 2012 | 3.830 | 3.990 | 3.650 | 3.680 | 168,886 | -0.10(-2.65%) |
Aug 20, 2012 | 3.680 | 3.780 | 3.660 | 3.780 | 195,268 | +0.07(+1.89%) |
Aug 17, 2012 | 3.720 | 3.780 | 3.660 | 3.710 | 84,546 | -0.02(-0.54%) |
Aug 16, 2012 | 3.770 | 3.770 | 3.660 | 3.730 | 50,591 | -0.03(-0.80%) |
Aug 15, 2012 | 3.570 | 3.760 | 3.560 | 3.760 | 47,094 | +0.20(+5.62%) |
Aug 14, 2012 | 3.710 | 3.730 | 3.560 | 3.560 | 56,351 | -0.13(-3.52%) |
Aug 13, 2012 | 3.590 | 3.875 | 3.590 | 3.690 | 96,446 | +0.10(+2.79%) |
Aug 10, 2012 | 3.580 | 3.610 | 3.520 | 3.590 | 52,516 | -0.01(-0.28%) |
Aug 09, 2012 | 3.660 | 3.660 | 3.510 | 3.600 | 83,023 | -0.08(-2.17%) |
Aug 08, 2012 | 3.670 | 3.780 | 3.651 | 3.680 | 39,944 | -0.01(-0.27%) |
Aug 07, 2012 | 3.750 | 3.850 | 3.660 | 3.690 | 127,977 | -0.05(-1.34%) |
Aug 06, 2012 | 3.530 | 3.750 | 3.510 | 3.740 | 80,016 | +0.22(+6.25%) |
Aug 03, 2012 | 3.440 | 3.590 | 3.400 | 3.520 | 58,061 | +0.09(+2.62%) |
Aug 02, 2012 | 3.470 | 3.590 | 3.420 | 3.430 | 104,935 | -0.05(-1.44%) |
Aug 01, 2012 | 3.520 | 3.560 | 3.480 | 3.480 | 76,685 | -0.03(-0.85%) |
Jul 31, 2012 | 3.410 | 3.585 | 3.410 | 3.510 | 59,549 | +0.09(+2.63%) |
Jul 30, 2012 | 3.570 | 3.590 | 3.410 | 3.420 | 97,348 | -0.07(-2.01%) |
Jul 27, 2012 | 3.270 | 3.510 | 3.190 | 3.490 | 124,400 | +0.20(+6.08%) |
Jul 26, 2012 | 3.510 | 3.520 | 3.130 | 3.290 | 229,188 | -0.19(-5.46%) |
Jul 25, 2012 | 3.670 | 3.704 | 3.460 | 3.480 | 134,686 | -0.13(-3.60%) |
Jul 24, 2012 | 3.580 | 3.700 | 3.570 | 3.610 | 152,926 | +0.03(+0.84%) |
Jul 23, 2012 | 3.650 | 3.700 | 3.570 | 3.580 | 140,284 | -0.14(-3.76%) |
Jul 20, 2012 | 3.740 | 3.760 | 3.700 | 3.720 | 165,340 | -0.08(-2.11%) |
Jul 19, 2012 | 3.900 | 3.950 | 3.780 | 3.800 | 123,029 | -0.12(-3.06%) |
Jul 18, 2012 | 3.900 | 4.120 | 3.880 | 3.920 | 410,067 | +0.04(+1.03%) |
Jul 17, 2012 | 3.780 | 3.910 | 3.730 | 3.880 | 186,293 | +0.14(+3.74%) |
Jul 16, 2012 | 3.760 | 3.790 | 3.690 | 3.740 | 68,181 | +0.01(+0.27%) |
Jul 13, 2012 | 3.730 | 3.750 | 3.670 | 3.730 | 104,982 | +0.03(+0.81%) |
Jul 12, 2012 | 3.620 | 3.740 | 3.620 | 3.700 | 95,560 | +0.06(+1.65%) |
Jul 11, 2012 | 3.700 | 3.710 | 3.620 | 3.640 | 141,019 | -0.06(-1.62%) |
Jul 10, 2012 | 3.640 | 3.710 | 3.620 | 3.700 | 239,760 | +0.11(+3.06%) |
Jul 09, 2012 | 3.530 | 3.650 | 3.530 | 3.590 | 184,344 | +0.00(+0.00%) |
Jul 06, 2012 | 3.530 | 3.670 | 3.500 | 3.590 | 147,734 | +0.00(+0.00%) |
Jul 05, 2012 | 3.530 | 3.630 | 3.480 | 3.590 | 130,632 | +0.03(+0.84%) |
Jul 03, 2012 | 3.580 | 3.620 | 3.510 | 3.560 | 113,568 | -0.01(-0.28%) |
Jul 02, 2012 | 3.500 | 3.600 | 3.420 | 3.570 | 142,311 | +0.08(+2.29%) |
Jun 29, 2012 | 3.400 | 3.500 | 3.370 | 3.490 | 199,933 | +0.14(+4.18%) |
Jun 28, 2012 | 3.420 | 3.450 | 3.260 | 3.350 | 177,716 | -0.10(-2.90%) |
Jun 27, 2012 | 3.460 | 3.510 | 3.410 | 3.450 | 88,591 | -0.02(-0.58%) |
Jun 26, 2012 | 3.500 | 3.630 | 3.420 | 3.470 | 154,306 | -0.02(-0.57%) |
Jun 25, 2012 | 3.410 | 3.600 | 3.340 | 3.490 | 165,018 | +0.01(+0.29%) |
Jun 22, 2012 | 3.210 | 3.520 | 3.210 | 3.480 | 838,485 | +0.31(+9.78%) |
Jun 21, 2012 | 3.350 | 3.360 | 3.160 | 3.170 | 78,561 | -0.13(-3.94%) |
Jun 20, 2012 | 3.300 | 3.370 | 3.280 | 3.300 | 101,427 | -0.02(-0.60%) |
Jun 19, 2012 | 3.120 | 3.340 | 3.100 | 3.320 | 243,781 | +0.21(+6.75%) |
Jun 18, 2012 | 3.100 | 3.150 | 3.040 | 3.110 | 69,597 | -0.03(-0.96%) |
Jun 15, 2012 | 3.100 | 3.170 | 3.080 | 3.140 | 185,100 | +0.03(+0.96%) |
Jun 14, 2012 | 3.060 | 3.130 | 3.010 | 3.110 | 112,125 | +0.05(+1.63%) |
Jun 13, 2012 | 3.050 | 3.090 | 3.020 | 3.060 | 77,710 | +0.00(+0.00%) |
Jun 12, 2012 | 3.020 | 3.070 | 2.990 | 3.060 | 82,487 | +0.08(+2.68%) |
Jun 11, 2012 | 3.060 | 3.070 | 2.980 | 2.980 | 140,276 | -0.05(-1.65%) |
Jun 08, 2012 | 3.090 | 3.130 | 3.000 | 3.030 | 159,128 | -0.08(-2.57%) |
Jun 07, 2012 | 3.150 | 3.150 | 3.070 | 3.110 | 73,832 | -0.04(-1.27%) |
Jun 06, 2012 | 3.100 | 3.180 | 3.060 | 3.150 | 87,785 | +0.09(+2.94%) |
Jun 05, 2012 | 2.960 | 3.080 | 2.960 | 3.060 | 89,767 | +0.08(+2.68%) |
Jun 04, 2012 | 2.930 | 3.000 | 2.910 | 2.980 | 154,519 | +0.07(+2.41%) |
Jun 01, 2012 | 2.930 | 2.960 | 2.880 | 2.910 | 123,225 | -0.05(-1.69%) |
May 31, 2012 | 2.930 | 3.020 | 2.930 | 2.960 | 114,214 | +0.03(+1.02%) |
May 30, 2012 | 2.930 | 2.989 | 2.910 | 2.930 | 47,438 | -0.04(-1.35%) |
May 29, 2012 | 3.010 | 3.020 | 2.870 | 2.970 | 158,173 | -0.01(-0.34%) |
May 25, 2012 | 2.920 | 2.980 | 2.920 | 2.980 | 56,615 | +0.05(+1.71%) |
May 24, 2012 | 2.940 | 2.950 | 2.880 | 2.930 | 105,278 | -0.01(-0.34%) |
May 23, 2012 | 2.940 | 3.050 | 2.920 | 2.940 | 127,023 | -0.03(-1.01%) |
May 22, 2012 | 2.885 | 3.020 | 2.885 | 2.970 | 80,632 | +0.07(+2.41%) |
May 21, 2012 | 2.860 | 2.910 | 2.820 | 2.900 | 97,197 | +0.00(+0.00%) |
May 18, 2012 | 2.880 | 3.020 | 2.850 | 2.900 | 141,605 | +0.02(+0.69%) |
May 17, 2012 | 2.850 | 2.940 | 2.850 | 2.880 | 122,802 | +0.04(+1.41%) |
May 16, 2012 | 3.000 | 3.030 | 2.760 | 2.840 | 206,468 | -0.13(-4.38%) |
May 15, 2012 | 3.070 | 3.070 | 2.960 | 2.970 | 59,961 | -0.11(-3.57%) |
May 14, 2012 | 3.000 | 3.140 | 2.860 | 3.080 | 205,256 | +0.06(+1.99%) |
May 11, 2012 | 3.160 | 3.200 | 3.000 | 3.020 | 249,466 | -0.17(-5.33%) |
May 10, 2012 | 3.190 | 3.210 | 3.130 | 3.190 | 130,134 | +0.04(+1.27%) |
May 09, 2012 | 3.190 | 3.215 | 3.120 | 3.150 | 96,765 | -0.06(-1.87%) |
May 08, 2012 | 3.080 | 3.250 | 3.070 | 3.210 | 222,973 | +0.12(+3.88%) |
May 07, 2012 | 3.060 | 3.150 | 2.970 | 3.090 | 120,481 | +0.05(+1.64%) |
May 04, 2012 | 3.100 | 3.120 | 2.980 | 3.040 | 158,960 | -0.06(-1.94%) |
May 03, 2012 | 3.080 | 3.180 | 2.940 | 3.100 | 302,148 | +0.05(+1.64%) |
May 02, 2012 | 3.000 | 3.050 | 2.900 | 3.050 | 128,685 | +0.05(+1.67%) |