Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.950 | 7.087 | 6.850 | 7.030 | 0 | +0.07(+1.01%) |
Apr 29, 2013 | 6.550 | 7.180 | 6.410 | 6.960 | 125,610 | +0.48(+7.41%) |
Apr 26, 2013 | 6.450 | 6.510 | 6.174 | 6.480 | 63,622 | +0.04(+0.62%) |
Apr 25, 2013 | 6.200 | 6.620 | 6.040 | 6.440 | 100,496 | +0.39(+6.45%) |
Apr 24, 2013 | 6.100 | 6.100 | 6.000 | 6.050 | 0 | -0.04(-0.66%) |
Apr 23, 2013 | 5.910 | 6.100 | 5.900 | 6.090 | 20,679 | +0.18(+3.05%) |
Apr 22, 2013 | 5.870 | 5.950 | 5.770 | 5.910 | 11,950 | -0.01(-0.17%) |
Apr 19, 2013 | 5.900 | 5.950 | 5.900 | 5.920 | 11,043 | +0.12(+2.16%) |
Apr 18, 2013 | 5.899 | 5.899 | 5.795 | 5.795 | 4,077 | -0.11(-1.78%) |
Apr 17, 2013 | 5.750 | 5.950 | 5.750 | 5.900 | 31,633 | +0.05(+0.85%) |
Apr 16, 2013 | 5.900 | 5.950 | 5.750 | 5.850 | 7,537 | +0.00(+0.00%) |
Apr 15, 2013 | 5.960 | 6.050 | 5.750 | 5.850 | 12,015 | -0.06(-1.02%) |
Apr 12, 2013 | 6.000 | 6.000 | 5.900 | 5.910 | 7,500 | -0.08(-1.34%) |
Apr 11, 2013 | 6.060 | 6.060 | 5.900 | 5.990 | 7,340 | -0.07(-1.16%) |
Apr 10, 2013 | 5.900 | 6.070 | 5.900 | 6.060 | 26,140 | +0.16(+2.71%) |
Apr 09, 2013 | 6.050 | 6.050 | 5.890 | 5.900 | 21,535 | -0.03(-0.51%) |
Apr 08, 2013 | 5.900 | 5.993 | 5.720 | 5.930 | 30,473 | +0.17(+2.95%) |
Apr 05, 2013 | 5.810 | 5.900 | 5.760 | 5.760 | 20,316 | -0.23(-3.84%) |
Apr 04, 2013 | 6.025 | 6.025 | 5.990 | 5.990 | 2,151 | +0.00(+0.00%) |
Apr 03, 2013 | 6.090 | 6.090 | 5.840 | 5.990 | 19,494 | -0.05(-0.83%) |
Apr 02, 2013 | 6.000 | 6.050 | 5.720 | 6.040 | 45,743 | +0.00(+0.00%) |
Apr 01, 2013 | 6.030 | 6.040 | 5.930 | 6.040 | 15,370 | +0.04(+0.67%) |
Mar 28, 2013 | 5.965 | 6.040 | 5.950 | 6.000 | 21,125 | +0.06(+1.01%) |
Mar 27, 2013 | 5.890 | 5.973 | 5.890 | 5.940 | 815 | -0.02(-0.34%) |
Mar 26, 2013 | 5.990 | 5.990 | 5.830 | 5.960 | 9,731 | +0.00(+0.00%) |
Mar 25, 2013 | 5.990 | 6.000 | 5.750 | 5.960 | 12,982 | -0.02(-0.33%) |
Mar 22, 2013 | 5.900 | 5.980 | 5.900 | 5.980 | 11,030 | +0.07(+1.18%) |
Mar 21, 2013 | 5.900 | 5.940 | 5.870 | 5.910 | 1,600 | +0.06(+1.03%) |
Mar 20, 2013 | 5.890 | 5.950 | 5.660 | 5.850 | 5,244 | +0.01(+0.17%) |
Mar 19, 2013 | 5.965 | 5.980 | 5.580 | 5.840 | 4,010 | -0.06(-1.02%) |
Mar 18, 2013 | 5.890 | 5.970 | 5.850 | 5.900 | 4,391 | +0.00(+0.00%) |
Mar 15, 2013 | 5.920 | 5.980 | 5.859 | 5.900 | 12,395 | -0.05(-0.84%) |
Mar 14, 2013 | 5.940 | 5.960 | 5.830 | 5.950 | 9,730 | +0.01(+0.17%) |
Mar 13, 2013 | 5.950 | 5.950 | 5.810 | 5.940 | 19,596 | +0.06(+1.02%) |
Mar 12, 2013 | 5.890 | 5.940 | 5.841 | 5.880 | 4,800 | -0.02(-0.34%) |
Mar 11, 2013 | 5.940 | 5.960 | 5.800 | 5.900 | 19,147 | -0.06(-1.01%) |
Mar 08, 2013 | 5.990 | 5.990 | 5.800 | 5.960 | 13,059 | +0.06(+1.02%) |
Mar 07, 2013 | 5.970 | 5.980 | 5.810 | 5.900 | 10,170 | +0.05(+0.85%) |
Mar 06, 2013 | 6.100 | 6.180 | 5.840 | 5.850 | 44,224 | -0.16(-2.66%) |
Mar 05, 2013 | 5.910 | 6.350 | 5.910 | 6.010 | 56,785 | +0.17(+2.91%) |
Mar 04, 2013 | 5.700 | 5.895 | 5.692 | 5.840 | 25,630 | +0.14(+2.46%) |
Mar 01, 2013 | 5.520 | 5.700 | 5.520 | 5.700 | 7,267 | +0.17(+3.07%) |
Feb 28, 2013 | 5.650 | 5.700 | 5.530 | 5.530 | 6,636 | -0.01(-0.18%) |
Feb 27, 2013 | 5.590 | 5.720 | 5.540 | 5.540 | 6,509 | -0.15(-2.64%) |
Feb 26, 2013 | 5.520 | 5.700 | 5.500 | 5.690 | 14,965 | +0.19(+3.45%) |
Feb 22, 2013 | 5.600 | 5.620 | 5.420 | 5.500 | 12,049 | -0.10(-1.79%) |
Feb 21, 2013 | 5.550 | 5.650 | 5.450 | 5.600 | 27,525 | +0.07(+1.27%) |
Feb 20, 2013 | 5.500 | 5.590 | 5.500 | 5.530 | 21,179 | +0.03(+0.55%) |
Feb 19, 2013 | 5.400 | 5.540 | 5.400 | 5.500 | 33,294 | +0.09(+1.66%) |
Feb 15, 2013 | 5.250 | 5.500 | 5.250 | 5.410 | 20,875 | +0.11(+2.08%) |
Feb 14, 2013 | 5.185 | 5.470 | 5.160 | 5.300 | 13,791 | -0.12(-2.21%) |
Feb 13, 2013 | 5.300 | 5.480 | 5.260 | 5.420 | 13,362 | +0.02(+0.37%) |
Feb 12, 2013 | 5.560 | 5.650 | 5.190 | 5.400 | 30,800 | -0.15(-2.70%) |
Feb 11, 2013 | 5.550 | 5.550 | 5.500 | 5.550 | 18,944 | +0.00(+0.00%) |
Feb 08, 2013 | 5.600 | 5.650 | 5.500 | 5.550 | 19,176 | -0.01(-0.18%) |
Feb 07, 2013 | 5.650 | 5.650 | 5.500 | 5.560 | 22,850 | -0.02(-0.36%) |
Feb 06, 2013 | 5.600 | 5.600 | 5.570 | 5.580 | 19,623 | +0.08(+1.45%) |
Feb 04, 2013 | 5.470 | 5.620 | 5.310 | 5.500 | 33,468 | +0.16(+3.00%) |
Feb 01, 2013 | 5.330 | 5.360 | 5.260 | 5.340 | 16,488 | +0.08(+1.52%) |
Jan 31, 2013 | 5.100 | 5.360 | 5.040 | 5.260 | 23,794 | +0.16(+3.14%) |
Jan 30, 2013 | 5.050 | 5.100 | 5.000 | 5.100 | 23,891 | +0.05(+0.99%) |
Jan 29, 2013 | 4.910 | 5.050 | 4.900 | 5.050 | 44,411 | +0.13(+2.64%) |
Jan 28, 2013 | 4.910 | 4.998 | 4.900 | 4.920 | 20,071 | -0.03(-0.61%) |
Jan 25, 2013 | 4.960 | 5.000 | 4.910 | 4.950 | 6,951 | -0.03(-0.60%) |
Jan 24, 2013 | 4.950 | 4.990 | 4.860 | 4.980 | 7,850 | +0.01(+0.20%) |
Jan 23, 2013 | 4.980 | 5.020 | 4.960 | 4.970 | 4,236 | +0.02(+0.40%) |
Jan 22, 2013 | 4.950 | 5.010 | 4.950 | 4.950 | 9,410 | -0.05(-1.00%) |
Jan 18, 2013 | 5.000 | 5.050 | 4.950 | 5.000 | 16,886 | +0.01(+0.20%) |
Jan 17, 2013 | 4.990 | 5.000 | 4.990 | 4.990 | 2,118 | +0.01(+0.20%) |
Jan 16, 2013 | 4.940 | 4.990 | 4.850 | 4.980 | 17,559 | +0.04(+0.89%) |
Jan 15, 2013 | 4.800 | 4.940 | 4.800 | 4.936 | 5,825 | +0.06(+1.15%) |
Jan 14, 2013 | 4.900 | 4.940 | 4.800 | 4.880 | 16,964 | -0.08(-1.61%) |
Jan 11, 2013 | 5.000 | 5.000 | 4.920 | 4.960 | 4,917 | +0.02(+0.40%) |
Jan 10, 2013 | 4.880 | 5.000 | 4.880 | 4.940 | 8,023 | +0.01(+0.20%) |
Jan 09, 2013 | 5.050 | 5.050 | 4.900 | 4.930 | 3,700 | +0.04(+0.82%) |
Jan 08, 2013 | 4.900 | 4.950 | 4.830 | 4.890 | 9,698 | -0.01(-0.20%) |
Jan 07, 2013 | 4.850 | 4.950 | 4.840 | 4.900 | 3,890 | -0.01(-0.20%) |
Jan 04, 2013 | 4.880 | 5.000 | 4.760 | 4.910 | 18,064 | +0.07(+1.45%) |
Jan 03, 2013 | 4.790 | 4.890 | 4.751 | 4.840 | 11,340 | -0.03(-0.62%) |
Jan 02, 2013 | 4.560 | 4.870 | 4.559 | 4.870 | 9,451 | +0.42(+9.44%) |
Dec 31, 2012 | 4.050 | 4.490 | 4.000 | 4.450 | 50,614 | +0.19(+4.46%) |
Dec 28, 2012 | 4.390 | 4.549 | 4.170 | 4.260 | 93,462 | -0.09(-2.07%) |
Dec 27, 2012 | 4.674 | 4.689 | 4.250 | 4.350 | 27,752 | -0.23(-5.02%) |
Dec 26, 2012 | 4.620 | 4.889 | 4.550 | 4.580 | 17,871 | -0.21(-4.35%) |
Dec 24, 2012 | 4.630 | 4.788 | 4.610 | 4.788 | 4,140 | +0.10(+2.10%) |
Dec 21, 2012 | 4.800 | 4.820 | 4.690 | 4.690 | 4,246 | -0.20(-4.09%) |
Dec 20, 2012 | 4.780 | 4.890 | 4.770 | 4.890 | 7,174 | +0.10(+2.09%) |
Dec 19, 2012 | 4.710 | 4.790 | 4.630 | 4.790 | 15,596 | +0.13(+2.79%) |
Dec 18, 2012 | 4.620 | 4.750 | 4.620 | 4.660 | 4,384 | +0.04(+0.87%) |
Dec 17, 2012 | 4.860 | 4.899 | 4.620 | 4.620 | 20,011 | -0.19(-3.95%) |
Dec 14, 2012 | 4.890 | 4.890 | 4.780 | 4.810 | 15,640 | +0.01(+0.21%) |
Dec 13, 2012 | 4.700 | 4.900 | 4.700 | 4.800 | 15,500 | -0.01(-0.21%) |
Dec 12, 2012 | 4.710 | 4.838 | 4.710 | 4.810 | 9,057 | +0.11(+2.34%) |
Dec 11, 2012 | 4.670 | 4.809 | 4.670 | 4.700 | 15,535 | +0.02(+0.43%) |
Dec 10, 2012 | 4.690 | 4.730 | 4.620 | 4.680 | 7,475 | +0.06(+1.30%) |
Dec 07, 2012 | 4.670 | 4.720 | 4.550 | 4.620 | 6,985 | -0.09(-1.91%) |
Dec 06, 2012 | 4.730 | 4.730 | 4.660 | 4.710 | 4,902 | +0.05(+1.07%) |
Dec 05, 2012 | 4.730 | 4.730 | 4.660 | 4.660 | 4,600 | -0.02(-0.43%) |
Dec 04, 2012 | 4.660 | 4.769 | 4.660 | 4.680 | 3,269 | -0.07(-1.44%) |
Nov 30, 2012 | 4.840 | 4.840 | 4.660 | 4.748 | 18,508 | +0.01(+0.18%) |
Nov 29, 2012 | 4.610 | 4.840 | 4.600 | 4.740 | 12,571 | +0.08(+1.72%) |
Nov 28, 2012 | 4.710 | 4.710 | 4.660 | 4.660 | 6,100 | +0.01(+0.22%) |
Nov 27, 2012 | 4.650 | 4.800 | 4.640 | 4.650 | 7,037 | -0.02(-0.37%) |
Nov 26, 2012 | 4.450 | 4.800 | 4.450 | 4.668 | 15,495 | +0.26(+5.84%) |
Nov 23, 2012 | 4.240 | 4.600 | 4.220 | 4.410 | 17,426 | +0.11(+2.56%) |
Nov 21, 2012 | 4.200 | 4.340 | 4.190 | 4.300 | 12,185 | +0.14(+3.37%) |
Nov 20, 2012 | 4.130 | 4.250 | 4.120 | 4.160 | 11,550 | -0.05(-1.19%) |
Nov 19, 2012 | 4.110 | 4.301 | 4.110 | 4.210 | 25,632 | +0.02(+0.48%) |
Nov 16, 2012 | 4.250 | 4.290 | 4.015 | 4.190 | 37,077 | -0.12(-2.78%) |
Nov 15, 2012 | 4.350 | 4.350 | 4.010 | 4.310 | 69,108 | -0.07(-1.60%) |
Nov 14, 2012 | 4.380 | 4.400 | 4.330 | 4.380 | 24,368 | -0.01(-0.23%) |
Nov 13, 2012 | 4.400 | 4.430 | 4.270 | 4.390 | 23,069 | -0.03(-0.68%) |
Nov 12, 2012 | 4.420 | 4.420 | 4.140 | 4.420 | 18,449 | -0.00(-0.00%) |
Nov 09, 2012 | 4.600 | 4.600 | 4.420 | 4.420 | 19,038 | -0.15(-3.28%) |
Nov 08, 2012 | 4.520 | 4.600 | 4.500 | 4.570 | 7,296 | -0.05(-1.08%) |
Nov 07, 2012 | 4.680 | 4.830 | 4.521 | 4.620 | 11,616 | -0.16(-3.35%) |
Nov 06, 2012 | 4.860 | 4.890 | 4.780 | 4.780 | 2,100 | -0.09(-1.85%) |
Nov 05, 2012 | 4.877 | 4.877 | 4.800 | 4.870 | 1,987 | +0.07(+1.46%) |
Nov 02, 2012 | 5.000 | 5.000 | 4.680 | 4.800 | 11,400 | -0.19(-3.81%) |
Nov 01, 2012 | 5.120 | 5.148 | 4.960 | 4.990 | 4,400 | -0.01(-0.20%) |
Oct 31, 2012 | 5.030 | 5.150 | 4.950 | 5.000 | 3,125 | -0.02(-0.40%) |
Oct 26, 2012 | 5.050 | 5.020 | 5.020 | 5.020 | 2,700 | +0.12(+2.45%) |
Oct 25, 2012 | 4.950 | 5.070 | 4.900 | 4.900 | 4,850 | -0.03(-0.61%) |
Oct 24, 2012 | 5.000 | 5.140 | 4.900 | 4.930 | 7,140 | -0.07(-1.37%) |
Oct 23, 2012 | 4.990 | 5.108 | 4.820 | 4.998 | 4,800 | -0.01(-0.23%) |
Oct 19, 2012 | 4.970 | 5.078 | 4.950 | 5.010 | 4,405 | -0.03(-0.60%) |
Oct 18, 2012 | 5.080 | 5.150 | 5.000 | 5.040 | 5,894 | -0.13(-2.51%) |
Oct 17, 2012 | 5.375 | 5.398 | 5.078 | 5.170 | 9,874 | -0.07(-1.33%) |
Oct 16, 2012 | 5.159 | 5.240 | 5.159 | 5.240 | 5,400 | +0.03(+0.57%) |
Oct 15, 2012 | 5.200 | 5.210 | 5.091 | 5.210 | 8,997 | -0.08(-1.51%) |
Oct 12, 2012 | 5.210 | 5.318 | 5.210 | 5.290 | 1,820 | +0.04(+0.76%) |
Oct 11, 2012 | 5.330 | 5.330 | 5.200 | 5.250 | 7,950 | +0.10(+1.94%) |
Oct 10, 2012 | 5.100 | 5.278 | 5.070 | 5.150 | 7,943 | +0.00(+0.00%) |
Oct 09, 2012 | 5.200 | 5.290 | 4.940 | 5.150 | 16,138 | -0.15(-2.83%) |
Oct 08, 2012 | 5.190 | 5.348 | 5.190 | 5.300 | 1,775 | +0.01(+0.19%) |
Oct 05, 2012 | 5.320 | 5.388 | 5.189 | 5.290 | 5,800 | -0.06(-1.12%) |
Oct 04, 2012 | 5.250 | 5.380 | 5.200 | 5.350 | 25,287 | +0.16(+3.08%) |
Oct 03, 2012 | 5.250 | 5.250 | 5.150 | 5.190 | 2,780 | -0.01(-0.19%) |
Oct 02, 2012 | 5.230 | 5.250 | 5.060 | 5.200 | 6,527 | +0.03(+0.58%) |
Oct 01, 2012 | 5.180 | 5.240 | 5.012 | 5.170 | 3,752 | +0.06(+1.17%) |
Sep 28, 2012 | 5.250 | 5.250 | 5.000 | 5.110 | 10,425 | +0.09(+1.79%) |
Sep 27, 2012 | 5.200 | 5.210 | 5.020 | 5.020 | 5,617 | -0.17(-3.28%) |
Sep 26, 2012 | 5.250 | 5.250 | 5.180 | 5.190 | 9,800 | -0.03(-0.57%) |
Sep 25, 2012 | 5.190 | 5.248 | 5.190 | 5.220 | 5,600 | -0.03(-0.57%) |
Sep 24, 2012 | 5.180 | 5.250 | 5.180 | 5.250 | 12,504 | +0.09(+1.74%) |
Sep 21, 2012 | 5.190 | 5.280 | 5.115 | 5.160 | 34,925 | -0.04(-0.77%) |
Sep 20, 2012 | 5.150 | 5.290 | 5.090 | 5.200 | 35,475 | +0.01(+0.19%) |
Sep 19, 2012 | 5.200 | 5.240 | 5.090 | 5.190 | 11,974 | -0.01(-0.19%) |
Sep 18, 2012 | 5.210 | 5.240 | 5.130 | 5.200 | 13,845 | -0.01(-0.19%) |
Sep 17, 2012 | 5.140 | 5.240 | 5.120 | 5.210 | 8,030 | +0.06(+1.17%) |
Sep 14, 2012 | 5.180 | 5.250 | 5.010 | 5.150 | 16,621 | +0.10(+1.98%) |
Sep 13, 2012 | 5.050 | 5.050 | 4.930 | 5.050 | 22,057 | -0.02(-0.39%) |
Sep 12, 2012 | 5.190 | 5.190 | 5.050 | 5.070 | 5,166 | +0.00(+0.00%) |
Sep 11, 2012 | 5.190 | 5.190 | 5.020 | 5.070 | 26,780 | -0.02(-0.39%) |
Sep 10, 2012 | 5.230 | 5.230 | 5.010 | 5.090 | 13,000 | -0.15(-2.86%) |
Sep 07, 2012 | 5.190 | 5.240 | 5.190 | 5.240 | 2,450 | +0.05(+0.96%) |
Sep 06, 2012 | 5.120 | 5.190 | 5.120 | 5.190 | 4,099 | +0.03(+0.58%) |
Sep 05, 2012 | 5.190 | 5.190 | 5.160 | 5.160 | 798 | -0.03(-0.58%) |
Sep 04, 2012 | 5.190 | 5.190 | 5.080 | 5.190 | 2,800 | +0.07(+1.37%) |
Aug 31, 2012 | 5.060 | 5.200 | 4.964 | 5.120 | 15,910 | +0.05(+0.99%) |
Aug 30, 2012 | 5.160 | 5.200 | 5.008 | 5.070 | 9,855 | -0.08(-1.55%) |
Aug 29, 2012 | 5.080 | 5.150 | 5.000 | 5.150 | 6,417 | +0.10(+1.98%) |
Aug 27, 2012 | 5.100 | 5.120 | 4.970 | 5.050 | 11,403 | -0.07(-1.37%) |
Aug 24, 2012 | 5.160 | 5.160 | 4.950 | 5.120 | 7,029 | +0.02(+0.39%) |
Aug 23, 2012 | 5.120 | 5.200 | 5.060 | 5.100 | 14,467 | -0.02(-0.39%) |
Aug 22, 2012 | 5.000 | 5.200 | 4.940 | 5.120 | 17,792 | +0.12(+2.40%) |
Aug 21, 2012 | 5.080 | 5.100 | 4.860 | 5.000 | 8,600 | -0.00(-0.00%) |
Aug 20, 2012 | 5.090 | 5.149 | 4.850 | 5.000 | 10,608 | -0.08(-1.57%) |
Aug 17, 2012 | 4.900 | 5.150 | 4.900 | 5.080 | 15,600 | +0.05(+0.99%) |
Aug 16, 2012 | 4.890 | 5.050 | 4.880 | 5.030 | 16,997 | +0.12(+2.44%) |
Aug 15, 2012 | 4.950 | 5.050 | 4.860 | 4.910 | 19,746 | +0.00(+0.00%) |
Aug 14, 2012 | 4.800 | 5.030 | 4.800 | 4.910 | 27,926 | +0.13(+2.72%) |
Aug 13, 2012 | 4.750 | 4.830 | 4.620 | 4.780 | 3,927 | +0.08(+1.70%) |
Aug 10, 2012 | 4.750 | 4.790 | 4.500 | 4.700 | 14,767 | -0.07(-1.47%) |
Aug 09, 2012 | 4.500 | 4.770 | 4.500 | 4.770 | 16,229 | +0.24(+5.30%) |
Aug 08, 2012 | 4.640 | 4.729 | 4.480 | 4.530 | 4,315 | -0.11(-2.37%) |
Aug 07, 2012 | 4.630 | 4.840 | 4.420 | 4.640 | 28,826 | -0.02(-0.43%) |
Aug 06, 2012 | 4.770 | 4.889 | 4.600 | 4.660 | 14,500 | -0.17(-3.61%) |
Aug 03, 2012 | 4.760 | 4.850 | 4.730 | 4.834 | 4,730 | +0.11(+2.42%) |
Aug 02, 2012 | 4.830 | 4.830 | 4.650 | 4.720 | 12,997 | -0.15(-3.08%) |
Aug 01, 2012 | 4.930 | 4.950 | 4.650 | 4.870 | 10,419 | -0.12(-2.40%) |
Jul 31, 2012 | 4.810 | 4.990 | 4.800 | 4.990 | 5,310 | +0.00(+0.00%) |
Jul 30, 2012 | 4.750 | 5.000 | 4.750 | 4.990 | 3,960 | -0.02(-0.40%) |
Jul 27, 2012 | 5.080 | 5.120 | 4.840 | 5.010 | 2,250 | +0.00(+0.00%) |
Jul 26, 2012 | 5.110 | 5.230 | 5.000 | 5.010 | 8,196 | +0.00(+0.00%) |
Jul 25, 2012 | 4.920 | 5.120 | 4.641 | 5.010 | 37,710 | +0.09(+1.83%) |
Jul 24, 2012 | 4.840 | 4.960 | 4.770 | 4.920 | 18,578 | +0.18(+3.80%) |
Jul 23, 2012 | 4.740 | 4.840 | 4.560 | 4.740 | 8,200 | -0.08(-1.66%) |
Jul 20, 2012 | 4.870 | 4.870 | 4.810 | 4.820 | 1,794 | -0.06(-1.23%) |
Jul 19, 2012 | 4.880 | 4.880 | 4.690 | 4.880 | 9,312 | +0.07(+1.46%) |
Jul 18, 2012 | 4.680 | 4.980 | 4.680 | 4.810 | 14,928 | +0.16(+3.44%) |
Jul 17, 2012 | 4.850 | 4.850 | 4.650 | 4.650 | 1,875 | -0.34(-6.81%) |
Jul 16, 2012 | 4.900 | 5.120 | 4.870 | 4.990 | 6,173 | +0.12(+2.36%) |
Jul 13, 2012 | 5.030 | 5.230 | 4.740 | 4.875 | 4,735 | -0.12(-2.50%) |
Jul 12, 2012 | 5.130 | 5.130 | 4.770 | 5.000 | 40,151 | -0.26(-4.94%) |
Jul 11, 2012 | 5.580 | 5.580 | 5.090 | 5.260 | 22,249 | -0.39(-6.90%) |
Jul 10, 2012 | 5.740 | 5.770 | 5.541 | 5.650 | 18,496 | +0.08(+1.44%) |
Jul 09, 2012 | 5.370 | 5.650 | 5.210 | 5.570 | 47,573 | +0.29(+5.49%) |
Jul 06, 2012 | 4.950 | 5.340 | 4.950 | 5.280 | 27,474 | +0.33(+6.67%) |
Jul 05, 2012 | 4.840 | 5.000 | 4.840 | 4.950 | 8,396 | +0.09(+1.85%) |
Jul 03, 2012 | 4.885 | 4.885 | 4.840 | 4.860 | 2,300 | +0.04(+0.83%) |
Jul 02, 2012 | 4.910 | 4.910 | 4.800 | 4.820 | 3,993 | +0.01(+0.21%) |
Jun 29, 2012 | 4.730 | 4.880 | 4.700 | 4.810 | 19,789 | +0.09(+1.91%) |
Jun 28, 2012 | 4.640 | 4.720 | 4.600 | 4.720 | 3,686 | +0.08(+1.72%) |
Jun 27, 2012 | 4.610 | 4.720 | 4.511 | 4.640 | 5,842 | +0.04(+0.87%) |
Jun 26, 2012 | 4.470 | 4.610 | 4.400 | 4.600 | 15,800 | +0.11(+2.45%) |
Jun 25, 2012 | 4.450 | 4.500 | 4.350 | 4.490 | 26,743 | +0.03(+0.67%) |
Jun 22, 2012 | 4.500 | 4.520 | 4.460 | 4.460 | 8,579 | -0.03(-0.67%) |
Jun 21, 2012 | 4.400 | 4.529 | 4.400 | 4.490 | 6,273 | -0.04(-0.77%) |
Jun 20, 2012 | 4.470 | 4.530 | 4.380 | 4.525 | 11,496 | +0.08(+1.69%) |
Jun 19, 2012 | 4.400 | 4.455 | 4.350 | 4.450 | 12,628 | +0.05(+1.14%) |
Jun 18, 2012 | 4.400 | 4.480 | 4.390 | 4.400 | 9,614 | -0.03(-0.68%) |
Jun 15, 2012 | 4.380 | 4.430 | 4.350 | 4.430 | 5,708 | +0.05(+1.14%) |
Jun 14, 2012 | 4.380 | 4.480 | 4.351 | 4.380 | 15,047 | +0.08(+1.86%) |
Jun 13, 2012 | 4.360 | 4.400 | 4.230 | 4.300 | 9,194 | -0.10(-2.27%) |
Jun 12, 2012 | 4.440 | 4.440 | 4.350 | 4.400 | 4,325 | -0.03(-0.68%) |
Jun 11, 2012 | 4.430 | 4.440 | 4.202 | 4.430 | 23,548 | +0.02(+0.45%) |
Jun 08, 2012 | 4.440 | 4.440 | 4.270 | 4.410 | 19,970 | -0.04(-0.90%) |
Jun 07, 2012 | 4.300 | 4.490 | 4.300 | 4.450 | 35,987 | +0.18(+4.22%) |
Jun 06, 2012 | 4.170 | 4.350 | 4.130 | 4.270 | 32,050 | +0.16(+3.89%) |
Jun 05, 2012 | 4.080 | 4.210 | 4.030 | 4.110 | 28,755 | +0.05(+1.23%) |
Jun 04, 2012 | 4.070 | 4.131 | 4.020 | 4.060 | 12,810 | -0.01(-0.25%) |
Jun 01, 2012 | 4.090 | 4.190 | 4.050 | 4.070 | 41,147 | -0.03(-0.73%) |
May 31, 2012 | 4.290 | 4.290 | 4.080 | 4.100 | 22,815 | -0.19(-4.43%) |
May 30, 2012 | 4.280 | 4.350 | 4.180 | 4.290 | 62,498 | -0.03(-0.69%) |
May 29, 2012 | 4.290 | 4.400 | 4.220 | 4.320 | 31,411 | +0.02(+0.47%) |
May 25, 2012 | 4.200 | 4.420 | 4.110 | 4.300 | 37,572 | +0.11(+2.63%) |
May 24, 2012 | 4.050 | 4.190 | 4.020 | 4.190 | 65,080 | +0.17(+4.23%) |
May 23, 2012 | 4.160 | 4.160 | 3.900 | 4.020 | 26,275 | -0.03(-0.74%) |
May 22, 2012 | 4.240 | 4.320 | 4.000 | 4.050 | 59,153 | -0.18(-4.26%) |
May 21, 2012 | 4.000 | 4.679 | 4.000 | 4.230 | 30,973 | +0.24(+6.02%) |
May 18, 2012 | 3.920 | 4.040 | 3.900 | 3.990 | 37,164 | +0.04(+1.01%) |
May 17, 2012 | 4.110 | 4.150 | 3.910 | 3.950 | 38,614 | -0.16(-3.89%) |
May 16, 2012 | 4.320 | 4.380 | 4.110 | 4.110 | 45,115 | -0.20(-4.64%) |
May 15, 2012 | 4.340 | 4.440 | 4.250 | 4.310 | 14,297 | -0.02(-0.46%) |
May 14, 2012 | 4.300 | 4.390 | 4.300 | 4.330 | 12,396 | -0.03(-0.69%) |
May 11, 2012 | 4.360 | 4.530 | 4.330 | 4.360 | 28,058 | -0.02(-0.46%) |
May 10, 2012 | 4.540 | 4.560 | 4.380 | 4.380 | 17,200 | -0.13(-2.88%) |
May 09, 2012 | 4.470 | 4.540 | 4.430 | 4.510 | 14,193 | +0.01(+0.22%) |
May 08, 2012 | 4.460 | 4.589 | 4.430 | 4.500 | 26,736 | +0.03(+0.67%) |
May 07, 2012 | 4.550 | 4.600 | 4.460 | 4.470 | 32,820 | -0.11(-2.35%) |
May 04, 2012 | 4.500 | 4.651 | 4.400 | 4.577 | 36,142 | +0.03(+0.60%) |
May 03, 2012 | 4.390 | 4.617 | 4.390 | 4.550 | 92,790 | +0.16(+3.64%) |
May 02, 2012 | 4.390 | 4.470 | 4.270 | 4.390 | 65,870 | -0.01(-0.23%) |