Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.350 | 4.449 | 4.350 | 4.350 | 2,089 | -0.13(-2.90%) |
May 30, 2013 | 4.350 | 4.480 | 4.350 | 4.480 | 0 | -0.01(-0.22%) |
May 29, 2013 | 4.590 | 4.590 | 4.490 | 4.490 | 8,015 | -0.08(-1.75%) |
May 28, 2013 | 4.570 | 4.570 | 4.570 | 4.570 | 515 | +0.11(+2.47%) |
May 24, 2013 | 4.400 | 4.490 | 4.370 | 4.460 | 0 | +0.03(+0.68%) |
May 23, 2013 | 4.400 | 4.450 | 4.400 | 4.430 | 0 | -0.07(-1.56%) |
May 22, 2013 | 4.487 | 4.500 | 4.464 | 4.500 | 0 | +0.01(+0.22%) |
May 21, 2013 | 4.500 | 4.510 | 4.490 | 4.490 | 0 | -0.01(-0.22%) |
May 20, 2013 | 4.500 | 4.550 | 4.370 | 4.500 | 0 | +0.06(+1.35%) |
May 17, 2013 | 4.470 | 4.620 | 4.410 | 4.440 | 0 | +0.11(+2.54%) |
May 16, 2013 | 4.480 | 4.480 | 4.330 | 4.330 | 600 | +0.00(+0.00%) |
May 15, 2013 | 4.320 | 4.747 | 4.320 | 4.330 | 0 | -0.06(-1.37%) |
May 13, 2013 | 4.850 | 4.850 | 4.350 | 4.390 | 0 | +0.00(+0.00%) |
May 10, 2013 | 4.390 | 4.390 | 4.380 | 4.390 | 0 | +0.04(+0.92%) |
May 09, 2013 | 4.350 | 4.350 | 4.350 | 4.350 | 0 | +0.03(+0.69%) |
May 08, 2013 | 4.300 | 4.350 | 4.300 | 4.320 | 0 | -0.01(-0.23%) |
May 07, 2013 | 4.340 | 4.340 | 4.330 | 4.330 | 0 | +0.00(+0.00%) |
May 06, 2013 | 4.250 | 4.410 | 4.250 | 4.330 | 0 | -0.03(-0.69%) |
May 03, 2013 | 4.340 | 4.361 | 4.331 | 4.360 | 0 | +0.03(+0.67%) |
May 02, 2013 | 4.310 | 4.440 | 4.250 | 4.331 | 0 | -0.03(-0.67%) |
May 01, 2013 | 4.360 | 4.360 | 4.360 | 4.360 | 0 | +0.00(+0.00%) |
Apr 30, 2013 | 4.380 | 4.360 | 4.315 | 4.360 | 0 | +0.05(+1.05%) |
Apr 29, 2013 | 4.270 | 4.315 | 4.270 | 4.315 | 1,125 | -0.08(-1.71%) |
Apr 26, 2013 | 4.380 | 4.390 | 4.390 | 4.390 | 0 | +0.00(+0.00%) |
Apr 25, 2013 | 4.260 | 4.480 | 4.210 | 4.390 | 0 | +0.14(+3.29%) |
Apr 24, 2013 | 4.420 | 4.520 | 4.250 | 4.250 | 0 | +0.05(+1.19%) |
Apr 23, 2013 | 4.392 | 4.440 | 4.200 | 4.200 | 1,019 | +0.00(+0.00%) |
Apr 22, 2013 | 4.300 | 4.459 | 4.200 | 4.200 | 1,000 | +0.00(+0.00%) |
Apr 19, 2013 | 4.530 | 4.850 | 4.110 | 4.200 | 13,777 | -0.17(-3.89%) |
Apr 18, 2013 | 4.370 | 4.370 | 4.370 | 4.370 | 100 | -0.11(-2.46%) |
Apr 16, 2013 | 4.520 | 4.480 | 4.480 | 4.480 | 3,600 | +0.01(+0.22%) |
Apr 12, 2013 | 4.520 | 4.470 | 4.470 | 4.470 | 4,000 | -0.02(-0.45%) |
Apr 11, 2013 | 4.500 | 4.501 | 4.490 | 4.490 | 1,610 | -0.03(-0.66%) |
Apr 10, 2013 | 4.570 | 4.570 | 4.500 | 4.520 | 1,625 | -0.08(-1.74%) |
Apr 09, 2013 | 4.470 | 4.600 | 4.460 | 4.600 | 1,440 | +0.15(+3.37%) |
Apr 08, 2013 | 4.650 | 4.650 | 4.310 | 4.450 | 9,554 | -0.14(-3.05%) |
Apr 05, 2013 | 4.380 | 4.590 | 4.380 | 4.590 | 300 | +0.24(+5.52%) |
Apr 04, 2013 | 4.410 | 4.700 | 4.350 | 4.350 | 10,359 | -0.25(-5.43%) |
Apr 03, 2013 | 4.670 | 4.700 | 4.600 | 4.600 | 1,623 | -0.03(-0.65%) |
Apr 02, 2013 | 4.770 | 4.970 | 4.630 | 4.630 | 1,373 | +0.00(+0.00%) |
Apr 01, 2013 | 4.650 | 4.650 | 4.580 | 4.630 | 2,293 | +0.03(+0.56%) |
Mar 28, 2013 | 4.710 | 4.800 | 4.520 | 4.604 | 1,731 | -0.10(-2.04%) |
Mar 27, 2013 | 4.500 | 4.700 | 4.500 | 4.700 | 1,332 | +0.17(+3.70%) |
Mar 26, 2013 | 4.540 | 4.540 | 4.530 | 4.532 | 4,488 | +0.03(+0.71%) |
Mar 25, 2013 | 4.500 | 4.520 | 4.480 | 4.500 | 3,345 | +0.05(+1.12%) |
Mar 21, 2013 | 4.390 | 4.450 | 4.450 | 4.450 | 6,100 | +0.10(+2.30%) |
Mar 20, 2013 | 4.300 | 4.510 | 4.300 | 4.350 | 5,611 | +0.11(+2.59%) |
Mar 19, 2013 | 4.490 | 4.490 | 4.210 | 4.240 | 6,048 | +0.00(+0.05%) |
Mar 18, 2013 | 4.350 | 4.350 | 4.238 | 4.238 | 1,150 | -0.03(-0.75%) |
Mar 15, 2013 | 4.400 | 4.400 | 4.270 | 4.270 | 1,017 | +0.03(+0.78%) |
Mar 14, 2013 | 4.210 | 4.280 | 4.200 | 4.237 | 1,449 | -0.00(-0.07%) |
Mar 13, 2013 | 4.340 | 4.340 | 4.230 | 4.240 | 2,073 | -0.15(-3.42%) |
Mar 12, 2013 | 4.260 | 4.420 | 4.260 | 4.390 | 1,028 | +0.19(+4.52%) |
Mar 11, 2013 | 4.210 | 4.500 | 4.200 | 4.200 | 5,518 | +0.00(+0.00%) |
Mar 08, 2013 | 4.200 | 4.200 | 4.200 | 4.200 | 100 | -0.09(-2.10%) |
Mar 07, 2013 | 4.290 | 4.290 | 4.290 | 4.290 | 300 | +0.00(+0.00%) |
Mar 06, 2013 | 4.460 | 4.470 | 4.263 | 4.290 | 2,770 | +0.00(+0.00%) |
Mar 05, 2013 | 4.240 | 4.500 | 4.240 | 4.290 | 4,660 | +0.05(+1.11%) |
Mar 04, 2013 | 4.240 | 4.243 | 4.150 | 4.243 | 860 | +0.02(+0.54%) |
Mar 01, 2013 | 4.150 | 4.240 | 4.150 | 4.220 | 935 | +0.07(+1.69%) |
Feb 28, 2013 | 4.180 | 4.200 | 4.150 | 4.150 | 400 | -0.07(-1.66%) |
Feb 27, 2013 | 4.226 | 4.241 | 4.200 | 4.220 | 2,300 | +0.03(+0.72%) |
Feb 26, 2013 | 4.170 | 4.190 | 4.154 | 4.190 | 500 | +0.04(+0.96%) |
Feb 25, 2013 | 4.250 | 4.250 | 4.150 | 4.150 | 4,201 | -0.05(-1.19%) |
Feb 22, 2013 | 4.240 | 4.250 | 4.200 | 4.200 | 5,236 | +0.05(+1.20%) |
Feb 21, 2013 | 4.210 | 4.210 | 4.150 | 4.150 | 2,952 | -0.06(-1.53%) |
Feb 20, 2013 | 4.240 | 4.240 | 4.212 | 4.214 | 1,400 | -0.04(-0.84%) |
Feb 19, 2013 | 4.200 | 4.250 | 4.200 | 4.250 | 4,434 | +0.10(+2.41%) |
Feb 15, 2013 | 4.090 | 4.150 | 4.090 | 4.150 | 1,057 | +0.10(+2.47%) |
Feb 14, 2013 | 4.190 | 4.190 | 4.050 | 4.050 | 300 | -0.08(-2.03%) |
Feb 13, 2013 | 4.050 | 4.140 | 4.050 | 4.134 | 1,605 | +0.08(+2.07%) |
Feb 12, 2013 | 4.060 | 4.120 | 4.050 | 4.050 | 1,999 | -0.01(-0.25%) |
Feb 11, 2013 | 4.150 | 4.150 | 4.060 | 4.060 | 726 | -0.09(-2.17%) |
Feb 08, 2013 | 4.100 | 4.200 | 4.100 | 4.150 | 2,162 | +0.08(+1.89%) |
Feb 07, 2013 | 4.010 | 4.100 | 4.010 | 4.073 | 1,567 | -0.01(-0.24%) |
Feb 06, 2013 | 4.100 | 4.100 | 4.010 | 4.083 | 769 | +0.07(+1.82%) |
Feb 04, 2013 | 4.100 | 4.100 | 3.980 | 4.010 | 800 | +0.05(+1.26%) |
Feb 01, 2013 | 3.940 | 4.100 | 3.940 | 3.960 | 2,813 | +0.01(+0.25%) |
Jan 31, 2013 | 4.042 | 4.042 | 3.950 | 3.950 | 568 | -0.02(-0.50%) |
Jan 30, 2013 | 4.100 | 4.100 | 3.970 | 3.970 | 903 | -0.13(-3.17%) |
Jan 29, 2013 | 4.100 | 4.100 | 4.010 | 4.100 | 3,300 | +0.09(+2.24%) |
Jan 28, 2013 | 4.010 | 4.010 | 4.010 | 4.010 | 154 | +0.00(+0.00%) |
Jan 25, 2013 | 4.000 | 4.010 | 3.990 | 4.010 | 1,975 | -0.07(-1.72%) |
Jan 24, 2013 | 4.090 | 4.090 | 4.080 | 4.080 | 876 | +0.01(+0.25%) |
Jan 23, 2013 | 4.050 | 4.100 | 4.050 | 4.070 | 1,542 | +0.01(+0.25%) |
Jan 22, 2013 | 4.060 | 4.060 | 3.970 | 4.060 | 1,900 | +0.11(+2.78%) |
Jan 18, 2013 | 3.960 | 3.960 | 3.950 | 3.950 | 600 | -0.00(-0.12%) |
Jan 17, 2013 | 4.060 | 4.070 | 3.955 | 3.955 | 1,061 | -0.04(-0.89%) |
Jan 16, 2013 | 3.990 | 4.000 | 3.950 | 3.990 | 1,759 | -0.08(-1.97%) |
Jan 15, 2013 | 4.080 | 4.080 | 3.950 | 4.070 | 900 | -0.01(-0.25%) |
Jan 14, 2013 | 3.950 | 4.080 | 3.950 | 4.080 | 1,146 | +0.03(+0.74%) |
Jan 11, 2013 | 4.070 | 4.070 | 3.870 | 4.050 | 417 | +0.02(+0.50%) |
Jan 10, 2013 | 4.080 | 4.080 | 3.860 | 4.030 | 2,137 | +0.16(+4.13%) |
Jan 09, 2013 | 4.050 | 4.050 | 3.870 | 3.870 | 1,500 | -0.19(-4.67%) |
Jan 08, 2013 | 4.040 | 4.060 | 4.040 | 4.060 | 745 | -0.00(-0.00%) |
Jan 07, 2013 | 4.080 | 4.080 | 3.810 | 4.060 | 7,154 | -0.01(-0.25%) |
Jan 04, 2013 | 4.080 | 4.080 | 4.010 | 4.070 | 2,052 | +0.02(+0.49%) |
Jan 03, 2013 | 3.910 | 4.250 | 3.910 | 4.050 | 5,536 | +0.11(+2.79%) |
Jan 02, 2013 | 3.790 | 3.950 | 3.714 | 3.940 | 14,185 | +0.25(+6.78%) |
Dec 31, 2012 | 3.660 | 3.690 | 3.660 | 3.690 | 700 | -0.03(-0.81%) |
Dec 28, 2012 | 3.720 | 3.720 | 3.720 | 3.720 | 131 | +0.05(+1.36%) |
Dec 27, 2012 | 3.760 | 3.770 | 3.660 | 3.670 | 7,136 | -0.08(-2.13%) |
Dec 26, 2012 | 3.670 | 3.800 | 3.670 | 3.750 | 20,907 | +0.00(+0.00%) |
Dec 24, 2012 | 3.800 | 3.800 | 3.740 | 3.750 | 3,038 | -0.20(-5.06%) |
Dec 21, 2012 | 3.700 | 3.950 | 3.650 | 3.950 | 6,473 | +0.19(+5.05%) |
Dec 20, 2012 | 3.700 | 3.780 | 3.700 | 3.760 | 1,500 | +0.09(+2.45%) |
Dec 19, 2012 | 3.632 | 3.700 | 3.632 | 3.670 | 35,240 | -0.02(-0.54%) |
Dec 18, 2012 | 3.630 | 3.690 | 3.610 | 3.690 | 57,488 | -0.01(-0.24%) |
Dec 17, 2012 | 3.700 | 3.700 | 3.650 | 3.699 | 4,202 | -0.00(-0.03%) |
Dec 14, 2012 | 3.650 | 3.780 | 3.650 | 3.700 | 3,500 | +0.00(+0.00%) |
Dec 13, 2012 | 3.660 | 3.700 | 3.650 | 3.700 | 13,107 | +0.00(+0.00%) |
Dec 12, 2012 | 3.660 | 3.700 | 3.650 | 3.700 | 21,800 | +0.08(+2.21%) |
Dec 11, 2012 | 3.740 | 3.740 | 3.600 | 3.620 | 1,300 | -0.08(-2.16%) |
Dec 10, 2012 | 3.720 | 3.720 | 3.700 | 3.700 | 300 | -0.04(-1.07%) |
Dec 07, 2012 | 3.650 | 3.750 | 3.640 | 3.740 | 1,029 | +0.09(+2.47%) |
Dec 06, 2012 | 3.650 | 3.650 | 3.650 | 3.650 | 273 | +0.00(+0.00%) |
Dec 05, 2012 | 3.620 | 3.650 | 3.620 | 3.650 | 13,730 | +0.05(+1.39%) |
Dec 04, 2012 | 3.640 | 3.640 | 3.600 | 3.600 | 20,900 | -0.05(-1.37%) |
Nov 30, 2012 | 3.560 | 3.700 | 3.560 | 3.650 | 3,559 | +0.07(+1.96%) |
Nov 28, 2012 | 3.580 | 3.580 | 3.580 | 3.580 | 200 | -0.07(-1.92%) |
Nov 27, 2012 | 3.710 | 3.750 | 3.600 | 3.650 | 2,550 | +0.05(+1.39%) |
Nov 26, 2012 | 3.740 | 3.740 | 3.590 | 3.600 | 7,010 | +0.05(+1.41%) |
Nov 23, 2012 | 3.670 | 3.670 | 3.550 | 3.550 | 1,100 | -0.09(-2.38%) |
Nov 20, 2012 | 3.637 | 3.637 | 3.637 | 3.637 | 0 | -0.05(-1.44%) |
Nov 19, 2012 | 3.740 | 3.740 | 3.640 | 3.690 | 2,956 | +0.09(+2.50%) |
Nov 16, 2012 | 3.630 | 3.665 | 3.550 | 3.600 | 2,400 | -0.14(-3.74%) |
Nov 15, 2012 | 3.560 | 3.740 | 3.550 | 3.740 | 900 | +0.19(+5.35%) |
Nov 14, 2012 | 3.610 | 3.610 | 3.550 | 3.550 | 5,500 | -0.02(-0.56%) |
Nov 13, 2012 | 3.550 | 3.570 | 3.550 | 3.570 | 460 | +0.01(+0.28%) |
Nov 12, 2012 | 3.610 | 3.610 | 3.560 | 3.560 | 2,487 | -0.01(-0.28%) |
Nov 09, 2012 | 3.600 | 3.640 | 3.570 | 3.570 | 2,826 | -0.07(-1.92%) |
Nov 08, 2012 | 3.590 | 3.690 | 3.580 | 3.640 | 1,096 | -0.05(-1.36%) |
Nov 07, 2012 | 3.620 | 3.740 | 3.620 | 3.690 | 800 | +0.10(+2.79%) |
Nov 06, 2012 | 3.610 | 3.610 | 3.590 | 3.590 | 2,300 | +0.00(+0.00%) |
Nov 05, 2012 | 3.620 | 3.620 | 3.570 | 3.590 | 4,023 | -0.03(-0.83%) |
Nov 02, 2012 | 3.620 | 3.620 | 3.620 | 3.620 | 200 | +0.06(+1.69%) |
Nov 01, 2012 | 3.580 | 3.580 | 3.560 | 3.560 | 300 | +0.01(+0.28%) |
Oct 31, 2012 | 3.620 | 3.830 | 3.550 | 3.550 | 4,283 | -0.06(-1.66%) |
Oct 26, 2012 | 3.710 | 3.610 | 3.610 | 3.610 | 1,200 | -0.04(-1.10%) |
Oct 25, 2012 | 3.820 | 3.850 | 3.630 | 3.650 | 7,347 | -0.18(-4.70%) |
Oct 24, 2012 | 3.830 | 3.830 | 3.830 | 3.830 | 460 | +0.23(+6.39%) |
Oct 23, 2012 | 3.611 | 3.611 | 3.600 | 3.600 | 955 | -0.28(-7.21%) |
Oct 19, 2012 | 3.880 | 3.880 | 3.880 | 3.880 | 400 | +0.02(+0.52%) |
Oct 18, 2012 | 3.700 | 3.900 | 3.570 | 3.860 | 3,500 | -0.04(-1.03%) |
Oct 17, 2012 | 3.910 | 3.920 | 3.900 | 3.900 | 460 | -0.01(-0.26%) |
Oct 16, 2012 | 3.910 | 3.910 | 3.910 | 3.910 | 1,140 | +0.02(+0.46%) |
Oct 15, 2012 | 3.560 | 3.900 | 3.550 | 3.892 | 4,213 | +0.26(+7.14%) |
Oct 12, 2012 | 3.570 | 3.640 | 3.550 | 3.633 | 3,403 | +0.06(+1.76%) |
Oct 11, 2012 | 3.570 | 3.570 | 3.570 | 3.570 | 100 | +0.01(+0.28%) |
Oct 10, 2012 | 3.566 | 3.580 | 3.560 | 3.560 | 400 | -0.00(-0.00%) |
Oct 09, 2012 | 3.560 | 3.560 | 3.560 | 3.560 | 100 | -0.03(-0.83%) |
Oct 08, 2012 | 3.620 | 3.680 | 3.590 | 3.590 | 30,200 | -0.12(-3.23%) |
Oct 05, 2012 | 3.600 | 3.730 | 3.600 | 3.710 | 2,872 | +0.20(+5.70%) |
Oct 04, 2012 | 3.590 | 3.710 | 3.510 | 3.510 | 2,349 | -0.04(-1.13%) |
Oct 03, 2012 | 3.670 | 3.750 | 3.550 | 3.550 | 3,550 | -0.01(-0.28%) |
Oct 02, 2012 | 3.720 | 3.870 | 3.560 | 3.560 | 12,060 | -0.32(-8.24%) |
Oct 01, 2012 | 3.790 | 3.880 | 3.760 | 3.880 | 1,185 | -0.04(-0.91%) |
Sep 28, 2012 | 3.950 | 3.950 | 3.850 | 3.916 | 1,455 | -0.03(-0.87%) |
Sep 27, 2012 | 3.680 | 3.972 | 3.660 | 3.950 | 2,934 | +0.20(+5.33%) |
Sep 26, 2012 | 3.800 | 3.950 | 3.680 | 3.750 | 12,325 | -0.05(-1.32%) |
Sep 25, 2012 | 3.760 | 3.800 | 3.640 | 3.800 | 5,765 | +0.05(+1.33%) |
Sep 24, 2012 | 3.710 | 3.800 | 3.710 | 3.750 | 2,403 | +0.08(+2.18%) |
Sep 21, 2012 | 3.660 | 3.800 | 3.630 | 3.670 | 3,047 | -0.13(-3.42%) |
Sep 20, 2012 | 3.780 | 3.800 | 3.780 | 3.800 | 200 | +0.19(+5.26%) |
Sep 19, 2012 | 3.630 | 4.000 | 3.610 | 3.610 | 3,000 | +0.06(+1.69%) |
Sep 18, 2012 | 3.830 | 3.830 | 3.530 | 3.550 | 14,840 | -0.26(-6.83%) |
Sep 17, 2012 | 3.810 | 3.810 | 3.810 | 3.810 | 850 | -0.02(-0.52%) |
Sep 14, 2012 | 3.760 | 3.830 | 3.760 | 3.830 | 1,200 | -0.17(-4.25%) |
Sep 13, 2012 | 3.950 | 4.000 | 3.950 | 4.000 | 1,253 | +0.00(+0.05%) |
Sep 12, 2012 | 3.890 | 3.998 | 3.854 | 3.998 | 3,375 | +0.15(+3.85%) |
Sep 11, 2012 | 3.960 | 3.970 | 3.740 | 3.850 | 993 | -0.12(-3.03%) |
Sep 10, 2012 | 3.970 | 3.970 | 3.820 | 3.970 | 1,493 | +0.00(+0.00%) |
Sep 07, 2012 | 3.950 | 4.010 | 3.930 | 3.970 | 7,241 | +0.27(+7.30%) |
Sep 06, 2012 | 3.650 | 3.750 | 3.650 | 3.700 | 3,134 | +0.13(+3.53%) |
Sep 05, 2012 | 3.580 | 3.580 | 3.560 | 3.574 | 500 | -0.07(-1.81%) |
Sep 04, 2012 | 3.620 | 3.690 | 3.620 | 3.640 | 3,100 | +0.01(+0.34%) |
Aug 31, 2012 | 3.600 | 3.627 | 3.600 | 3.627 | 893 | +0.01(+0.21%) |
Aug 29, 2012 | 3.620 | 3.620 | 3.620 | 3.620 | 300 | +0.02(+0.49%) |
Aug 27, 2012 | 3.460 | 3.670 | 3.460 | 3.602 | 27,269 | +0.10(+2.93%) |
Aug 24, 2012 | 3.510 | 3.510 | 3.500 | 3.500 | 600 | -0.10(-2.78%) |
Aug 23, 2012 | 3.600 | 3.600 | 3.600 | 3.600 | 136 | -0.01(-0.16%) |
Aug 22, 2012 | 3.460 | 3.606 | 3.410 | 3.606 | 1,821 | +0.17(+4.81%) |
Aug 21, 2012 | 3.550 | 3.639 | 3.440 | 3.440 | 603 | -0.16(-4.44%) |
Aug 20, 2012 | 3.580 | 3.600 | 3.580 | 3.600 | 1,200 | +0.02(+0.56%) |
Aug 17, 2012 | 3.580 | 3.580 | 3.580 | 3.580 | 100 | +0.04(+1.13%) |
Aug 16, 2012 | 3.590 | 3.590 | 3.540 | 3.540 | 5,490 | +0.01(+0.29%) |
Aug 15, 2012 | 3.530 | 3.550 | 3.520 | 3.530 | 5,031 | +0.00(+0.03%) |
Aug 14, 2012 | 3.520 | 3.530 | 3.520 | 3.529 | 300 | -0.01(-0.31%) |
Aug 13, 2012 | 3.540 | 3.540 | 3.540 | 3.540 | 100 | +0.01(+0.28%) |
Aug 10, 2012 | 3.460 | 3.530 | 3.460 | 3.530 | 7,119 | +0.08(+2.32%) |
Aug 09, 2012 | 3.410 | 3.500 | 3.410 | 3.450 | 19,854 | +0.00(+0.00%) |
Aug 08, 2012 | 3.450 | 3.530 | 3.450 | 3.450 | 1,450 | -0.08(-2.27%) |
Aug 07, 2012 | 3.540 | 3.540 | 3.450 | 3.530 | 2,149 | -0.02(-0.56%) |
Aug 06, 2012 | 3.550 | 3.550 | 3.550 | 3.550 | 200 | +0.00(+0.00%) |
Aug 03, 2012 | 3.550 | 3.550 | 3.540 | 3.550 | 1,351 | +0.15(+4.41%) |
Aug 01, 2012 | 3.550 | 3.400 | 3.400 | 3.400 | 800 | -0.15(-4.22%) |
Jul 31, 2012 | 3.520 | 3.550 | 3.520 | 3.550 | 738 | +0.16(+4.72%) |
Jul 30, 2012 | 3.430 | 3.430 | 3.390 | 3.390 | 22,301 | -0.09(-2.59%) |
Jul 25, 2012 | 3.450 | 3.480 | 3.480 | 3.480 | 4,700 | +0.00(+0.00%) |
Jul 24, 2012 | 3.420 | 3.480 | 3.420 | 3.480 | 700 | -0.02(-0.57%) |
Jul 23, 2012 | 3.440 | 3.500 | 3.440 | 3.500 | 2,505 | +0.05(+1.45%) |
Jul 20, 2012 | 3.450 | 3.521 | 3.450 | 3.450 | 800 | -0.08(-2.27%) |
Jul 19, 2012 | 3.550 | 3.550 | 3.370 | 3.530 | 7,485 | +0.04(+1.15%) |
Jul 18, 2012 | 3.490 | 3.490 | 3.490 | 3.490 | 5,000 | +0.04(+1.13%) |
Jul 17, 2012 | 3.450 | 3.451 | 3.450 | 3.451 | 900 | +0.00(+0.03%) |
Jul 16, 2012 | 3.450 | 3.450 | 3.450 | 3.450 | 6,167 | +0.00(+0.00%) |
Jul 13, 2012 | 3.370 | 3.450 | 3.370 | 3.450 | 2,601 | -0.06(-1.71%) |
Jul 12, 2012 | 3.500 | 3.513 | 3.370 | 3.510 | 3,813 | +0.06(+1.74%) |
Jul 11, 2012 | 3.360 | 3.450 | 3.350 | 3.450 | 1,600 | -0.03(-0.86%) |
Jul 10, 2012 | 3.540 | 3.540 | 3.390 | 3.480 | 577 | -0.03(-0.85%) |
Jul 09, 2012 | 3.475 | 3.550 | 3.470 | 3.510 | 1,396 | +0.03(+0.86%) |
Jul 06, 2012 | 3.370 | 3.480 | 3.370 | 3.480 | 2,013 | +0.13(+3.88%) |
Jul 05, 2012 | 3.350 | 3.370 | 3.350 | 3.350 | 2,356 | +0.00(+0.00%) |
Jul 03, 2012 | 3.350 | 3.370 | 3.350 | 3.350 | 3,189 | -0.01(-0.30%) |
Jul 02, 2012 | 3.530 | 3.530 | 3.330 | 3.360 | 80,793 | -0.16(-4.48%) |
Jun 29, 2012 | 3.550 | 3.550 | 3.450 | 3.518 | 2,814 | -0.03(-0.92%) |
Jun 28, 2012 | 3.550 | 3.550 | 3.550 | 3.550 | 102 | +0.12(+3.50%) |
Jun 27, 2012 | 3.430 | 3.430 | 3.430 | 3.430 | 500 | -0.01(-0.29%) |
Jun 26, 2012 | 3.440 | 3.440 | 3.440 | 3.440 | 100 | -0.00(-0.00%) |
Jun 25, 2012 | 3.540 | 3.540 | 3.440 | 3.440 | 922 | -0.11(-3.10%) |
Jun 22, 2012 | 3.550 | 3.550 | 3.550 | 3.550 | 714 | +0.00(+0.00%) |
Jun 21, 2012 | 3.490 | 3.550 | 3.490 | 3.550 | 300 | +0.10(+2.90%) |
Jun 20, 2012 | 3.450 | 3.450 | 3.450 | 3.450 | 111 | -0.05(-1.43%) |
Jun 19, 2012 | 3.500 | 3.500 | 3.360 | 3.500 | 836 | +0.00(+0.00%) |
Jun 18, 2012 | 3.340 | 3.500 | 3.320 | 3.500 | 1,142 | +0.06(+1.74%) |
Jun 15, 2012 | 3.440 | 3.450 | 3.400 | 3.440 | 5,441 | -0.01(-0.29%) |
Jun 14, 2012 | 3.670 | 3.670 | 3.450 | 3.450 | 61,140 | +0.00(+0.00%) |
Jun 13, 2012 | 3.470 | 3.470 | 3.450 | 3.450 | 200 | +0.00(+0.00%) |
Jun 11, 2012 | 3.450 | 3.450 | 3.450 | 3.450 | 1,400 | -0.01(-0.29%) |
Jun 07, 2012 | 3.460 | 3.460 | 3.460 | 3.460 | 0 | +0.01(+0.29%) |
Jun 06, 2012 | 3.450 | 3.550 | 3.364 | 3.450 | 17,487 | +0.02(+0.58%) |
Jun 05, 2012 | 3.330 | 3.470 | 3.330 | 3.430 | 121,710 | +0.07(+2.08%) |
Jun 04, 2012 | 3.410 | 3.410 | 3.310 | 3.360 | 4,335 | -0.14(-4.00%) |