Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.764 | 5.939 | 5.698 | 5.939 | 18,762 | +0.12(+2.00%) |
May 30, 2013 | 5.415 | 5.822 | 5.415 | 5.822 | 0 | +0.08(+1.45%) |
May 29, 2013 | 5.481 | 5.897 | 5.481 | 5.739 | 14,632 | +0.26(+4.70%) |
May 28, 2013 | 5.265 | 5.481 | 5.265 | 5.481 | 4,935 | +0.26(+4.90%) |
May 24, 2013 | 5.224 | 5.357 | 5.224 | 5.225 | 0 | -0.13(-2.45%) |
May 23, 2013 | 5.307 | 5.357 | 5.307 | 5.357 | 0 | +0.02(+0.31%) |
May 22, 2013 | 5.348 | 5.348 | 5.340 | 5.340 | 0 | -0.02(-0.31%) |
May 21, 2013 | 5.315 | 5.357 | 5.315 | 5.357 | 0 | +0.14(+2.61%) |
May 20, 2013 | 5.365 | 5.365 | 5.220 | 5.220 | 0 | -0.04(-0.85%) |
May 17, 2013 | 5.265 | 5.265 | 5.265 | 5.265 | 0 | +0.05(+0.96%) |
May 16, 2013 | 5.365 | 5.365 | 5.215 | 5.215 | 2,284 | -0.14(-2.68%) |
May 15, 2013 | 5.207 | 5.365 | 5.207 | 5.359 | 0 | -0.02(-0.45%) |
May 13, 2013 | 5.298 | 5.383 | 5.240 | 5.383 | 0 | +0.08(+1.59%) |
May 10, 2013 | 5.323 | 5.323 | 5.248 | 5.298 | 0 | -0.14(-2.51%) |
May 09, 2013 | 5.476 | 5.480 | 5.435 | 5.435 | 0 | -0.05(-0.85%) |
May 08, 2013 | 5.481 | 5.481 | 5.240 | 5.481 | 0 | +0.00(+0.00%) |
May 07, 2013 | 5.406 | 5.481 | 5.198 | 5.481 | 0 | +0.04(+0.76%) |
May 06, 2013 | 5.207 | 5.440 | 5.207 | 5.440 | 0 | +0.23(+4.47%) |
May 03, 2013 | 5.298 | 5.390 | 5.207 | 5.207 | 0 | -0.18(-3.39%) |
May 02, 2013 | 5.473 | 5.473 | 5.290 | 5.390 | 0 | -0.02(-0.46%) |
May 01, 2013 | 5.473 | 5.473 | 5.005 | 5.415 | 0 | +0.42(+8.50%) |
Apr 30, 2013 | 5.149 | 5.440 | 4.991 | 4.991 | 0 | -0.17(-3.22%) |
Apr 29, 2013 | 4.982 | 5.157 | 4.982 | 5.157 | 11,294 | +0.17(+3.51%) |
Apr 26, 2013 | 4.991 | 4.991 | 4.961 | 4.982 | 3,110 | +0.02(+0.34%) |
Apr 25, 2013 | 4.991 | 4.991 | 4.907 | 4.966 | 7,454 | -0.00(-0.00%) |
Apr 24, 2013 | 4.932 | 4.966 | 4.791 | 4.966 | 0 | +0.06(+1.19%) |
Apr 23, 2013 | 4.982 | 4.982 | 4.907 | 4.907 | 1,683 | +0.00(+0.00%) |
Apr 22, 2013 | 4.907 | 4.991 | 4.829 | 4.907 | 6,937 | +0.15(+3.15%) |
Apr 19, 2013 | 4.708 | 4.907 | 4.699 | 4.758 | 17,263 | +0.14(+3.06%) |
Apr 18, 2013 | 4.608 | 4.616 | 4.575 | 4.616 | 5,510 | +0.02(+0.36%) |
Apr 17, 2013 | 4.508 | 4.600 | 4.500 | 4.600 | 510 | +0.02(+0.55%) |
Apr 16, 2013 | 4.367 | 4.575 | 4.367 | 4.575 | 2,540 | +0.04(+0.90%) |
Apr 15, 2013 | 4.534 | 4.534 | 4.534 | 4.534 | 228 | +0.06(+1.36%) |
Apr 12, 2013 | 4.450 | 4.473 | 4.450 | 4.473 | 2,642 | +0.06(+1.40%) |
Apr 11, 2013 | 4.412 | 4.412 | 4.412 | 4.412 | 240 | -0.15(-3.39%) |
Apr 10, 2013 | 4.525 | 4.575 | 4.525 | 4.566 | 6,372 | +0.00(+0.00%) |
Apr 09, 2013 | 4.566 | 4.566 | 4.566 | 4.566 | 120 | -0.01(-0.18%) |
Apr 08, 2013 | 4.575 | 4.591 | 4.491 | 4.575 | 4,708 | +0.00(+0.00%) |
Apr 05, 2013 | 4.583 | 4.583 | 4.575 | 4.575 | 1,773 | +0.02(+0.55%) |
Apr 04, 2013 | 4.458 | 4.550 | 4.458 | 4.550 | 375 | +0.13(+3.01%) |
Apr 03, 2013 | 4.333 | 4.417 | 4.333 | 4.417 | 360 | -0.06(-1.30%) |
Apr 02, 2013 | 4.591 | 4.617 | 4.400 | 4.475 | 4,448 | -0.06(-1.28%) |
Apr 01, 2013 | 4.566 | 4.691 | 4.533 | 4.533 | 5,073 | +0.00(+0.00%) |
Mar 28, 2013 | 4.500 | 4.575 | 4.500 | 4.533 | 14,055 | -0.03(-0.58%) |
Mar 27, 2013 | 4.560 | 4.560 | 4.560 | 4.560 | 120 | -0.02(-0.51%) |
Mar 26, 2013 | 4.541 | 4.683 | 4.541 | 4.583 | 2,969 | -0.05(-1.08%) |
Mar 25, 2013 | 4.633 | 4.633 | 4.633 | 4.633 | 120 | +0.13(+2.96%) |
Mar 22, 2013 | 4.525 | 4.533 | 4.500 | 4.500 | 601 | -0.03(-0.73%) |
Mar 21, 2013 | 4.525 | 4.533 | 4.525 | 4.533 | 4,328 | +0.00(+0.00%) |
Mar 19, 2013 | 4.541 | 4.533 | 4.533 | 4.533 | 2,404 | -0.16(-3.45%) |
Mar 18, 2013 | 4.533 | 4.724 | 4.533 | 4.695 | 5,271 | +0.16(+3.57%) |
Mar 15, 2013 | 4.491 | 4.533 | 4.491 | 4.533 | 1,749 | -0.00(-0.00%) |
Mar 13, 2013 | 4.533 | 4.533 | 4.533 | 4.533 | 360 | +0.00(+0.00%) |
Mar 12, 2013 | 4.525 | 4.533 | 4.525 | 4.533 | 3,727 | -0.03(-0.73%) |
Mar 11, 2013 | 4.525 | 4.566 | 4.525 | 4.566 | 5,336 | +0.05(+1.10%) |
Mar 08, 2013 | 4.417 | 4.525 | 4.408 | 4.516 | 841 | -0.01(-0.18%) |
Mar 07, 2013 | 4.525 | 4.525 | 4.525 | 4.525 | 120 | +0.01(+0.18%) |
Mar 06, 2013 | 4.516 | 4.516 | 4.516 | 4.516 | 120 | +0.12(+2.84%) |
Mar 05, 2013 | 4.367 | 4.392 | 4.350 | 4.392 | 6,612 | +0.07(+1.54%) |
Mar 04, 2013 | 4.250 | 4.325 | 4.250 | 4.325 | 580 | -0.00(-0.00%) |
Mar 01, 2013 | 4.325 | 4.325 | 4.325 | 4.325 | 162 | -0.13(-2.98%) |
Feb 28, 2013 | 4.250 | 4.541 | 4.250 | 4.458 | 3,445 | +0.20(+4.69%) |
Feb 27, 2013 | 4.284 | 4.350 | 4.200 | 4.259 | 5,049 | -0.14(-3.21%) |
Feb 26, 2013 | 4.192 | 4.450 | 4.159 | 4.400 | 5,679 | +0.13(+3.12%) |
Feb 25, 2013 | 4.375 | 4.491 | 4.217 | 4.267 | 6,420 | -0.07(-1.72%) |
Feb 22, 2013 | 4.342 | 4.342 | 4.342 | 4.342 | 1,072 | +0.02(+0.38%) |
Feb 20, 2013 | 4.325 | 4.325 | 4.325 | 4.325 | 0 | +0.00(+0.00%) |
Feb 19, 2013 | 4.358 | 4.358 | 4.325 | 4.325 | 8,180 | -0.01(-0.19%) |
Feb 15, 2013 | 4.358 | 4.383 | 4.333 | 4.333 | 1,442 | -0.07(-1.51%) |
Feb 14, 2013 | 4.410 | 4.410 | 4.400 | 4.400 | 5,650 | -0.13(-2.94%) |
Feb 13, 2013 | 4.541 | 4.575 | 4.533 | 4.533 | 10,880 | -0.01(-0.18%) |
Feb 11, 2013 | 4.724 | 4.541 | 4.541 | 4.541 | 3,727 | -0.14(-3.02%) |
Feb 08, 2013 | 4.691 | 4.691 | 4.683 | 4.683 | 958 | +0.00(+0.00%) |
Feb 07, 2013 | 4.770 | 4.949 | 4.674 | 4.683 | 7,454 | -0.09(-1.92%) |
Feb 06, 2013 | 4.442 | 4.791 | 4.442 | 4.774 | 19,230 | +0.01(+0.17%) |
Feb 04, 2013 | 4.575 | 4.766 | 4.425 | 4.766 | 10,486 | +0.28(+6.31%) |
Feb 01, 2013 | 4.417 | 4.575 | 4.417 | 4.483 | 2,945 | -0.09(-2.00%) |
Jan 31, 2013 | 4.566 | 4.575 | 4.533 | 4.575 | 4,033 | +0.05(+1.10%) |
Jan 30, 2013 | 4.433 | 4.525 | 4.433 | 4.525 | 1,011 | -0.05(-1.09%) |
Jan 29, 2013 | 4.575 | 4.575 | 4.575 | 4.575 | 120 | +0.25(+5.77%) |
Jan 28, 2013 | 4.325 | 4.333 | 4.284 | 4.325 | 6,136 | +0.00(+0.00%) |
Jan 25, 2013 | 4.408 | 4.408 | 4.284 | 4.325 | 2,122 | -0.12(-2.62%) |
Jan 24, 2013 | 4.575 | 4.608 | 4.442 | 4.442 | 3,439 | -0.21(-4.47%) |
Jan 23, 2013 | 4.591 | 4.783 | 4.575 | 4.650 | 3,392 | +0.05(+1.09%) |
Jan 22, 2013 | 4.741 | 4.741 | 4.575 | 4.600 | 3,784 | -0.12(-2.47%) |
Jan 18, 2013 | 4.749 | 4.749 | 4.575 | 4.716 | 1,803 | +0.07(+1.48%) |
Jan 17, 2013 | 4.575 | 4.658 | 4.284 | 4.647 | 11,208 | +0.09(+1.95%) |
Jan 16, 2013 | 4.300 | 4.749 | 4.284 | 4.558 | 14,160 | +0.27(+6.41%) |
Jan 15, 2013 | 4.134 | 4.783 | 4.134 | 4.284 | 23,336 | +0.17(+4.04%) |
Jan 14, 2013 | 3.701 | 4.491 | 3.701 | 4.117 | 40,763 | +0.48(+13.27%) |
Jan 11, 2013 | 3.545 | 3.685 | 3.545 | 3.635 | 20,645 | +0.09(+2.58%) |
Jan 10, 2013 | 3.602 | 3.611 | 3.543 | 3.543 | 2,765 | +0.00(+0.00%) |
Jan 09, 2013 | 3.452 | 3.597 | 3.402 | 3.543 | 14,022 | +0.22(+6.50%) |
Jan 08, 2013 | 3.144 | 3.460 | 3.144 | 3.327 | 26,169 | +0.14(+4.44%) |
Jan 07, 2013 | 3.127 | 3.285 | 2.978 | 3.186 | 44,879 | +0.07(+2.13%) |
Jan 04, 2013 | 3.078 | 3.127 | 3.078 | 3.119 | 4,147 | +0.08(+2.74%) |
Jan 03, 2013 | 2.986 | 3.036 | 2.986 | 3.036 | 360 | +0.08(+2.82%) |
Jan 02, 2013 | 2.953 | 2.994 | 2.953 | 2.953 | 0 | -0.04(-1.39%) |
Dec 31, 2012 | 2.994 | 3.111 | 2.919 | 2.994 | 9,497 | -0.12(-3.74%) |
Dec 28, 2012 | 2.978 | 3.127 | 2.953 | 3.111 | 21,115 | +0.08(+2.75%) |
Dec 27, 2012 | 3.011 | 3.078 | 2.953 | 3.028 | 15,913 | +0.02(+0.83%) |
Dec 26, 2012 | 3.078 | 3.078 | 3.003 | 3.003 | 480 | +0.05(+1.69%) |
Dec 24, 2012 | 2.994 | 3.119 | 2.953 | 2.953 | 4,231 | -0.05(-1.66%) |
Dec 21, 2012 | 3.078 | 3.078 | 3.003 | 3.003 | 6,219 | +0.00(+0.00%) |
Dec 20, 2012 | 3.086 | 3.119 | 3.003 | 3.003 | 4,157 | -0.08(-2.70%) |
Dec 19, 2012 | 3.127 | 3.127 | 3.086 | 3.086 | 8,647 | -0.04(-1.33%) |
Dec 18, 2012 | 3.086 | 3.161 | 3.086 | 3.127 | 1,082 | +0.04(+1.35%) |
Dec 17, 2012 | 3.086 | 3.119 | 3.086 | 3.086 | 920 | -0.07(-2.37%) |
Dec 14, 2012 | 3.102 | 3.161 | 3.094 | 3.161 | 1,322 | +0.10(+3.26%) |
Dec 13, 2012 | 3.127 | 3.127 | 3.036 | 3.061 | 480 | +0.07(+2.22%) |
Dec 12, 2012 | 3.127 | 3.161 | 2.953 | 2.994 | 51,092 | -0.15(-4.76%) |
Dec 11, 2012 | 3.144 | 3.144 | 3.144 | 3.144 | 120 | -0.02(-0.53%) |
Dec 10, 2012 | 3.127 | 3.161 | 3.127 | 3.161 | 1,803 | +0.00(+0.00%) |
Dec 07, 2012 | 3.277 | 3.277 | 3.078 | 3.161 | 5,867 | -0.14(-4.28%) |
Dec 06, 2012 | 3.260 | 3.302 | 3.260 | 3.302 | 5,280 | +0.16(+5.03%) |
Dec 05, 2012 | 3.061 | 3.285 | 3.061 | 3.144 | 1,082 | +0.10(+3.28%) |
Dec 04, 2012 | 3.086 | 3.152 | 3.011 | 3.044 | 7,544 | -0.13(-4.19%) |
Nov 30, 2012 | 3.161 | 3.186 | 3.044 | 3.177 | 5,370 | -0.02(-0.52%) |
Nov 28, 2012 | 3.177 | 3.194 | 3.194 | 3.194 | 360 | +0.03(+1.05%) |
Nov 27, 2012 | 3.161 | 3.161 | 3.161 | 3.161 | 120 | +0.00(+0.00%) |
Nov 26, 2012 | 3.144 | 3.161 | 3.144 | 3.161 | 898 | +0.04(+1.33%) |
Nov 21, 2012 | 3.119 | 3.119 | 3.119 | 3.119 | 360 | +0.03(+1.08%) |
Nov 19, 2012 | 3.102 | 3.086 | 3.086 | 3.086 | 601 | -0.19(-5.84%) |
Nov 16, 2012 | 3.277 | 3.277 | 3.277 | 3.277 | 120 | +0.10(+3.14%) |
Nov 15, 2012 | 3.086 | 3.244 | 3.078 | 3.177 | 3,125 | +0.03(+1.06%) |
Nov 14, 2012 | 3.144 | 3.144 | 3.144 | 3.144 | 120 | +0.07(+2.16%) |
Nov 13, 2012 | 3.078 | 3.078 | 3.078 | 3.078 | 480 | +0.00(+0.00%) |
Nov 12, 2012 | 3.102 | 3.152 | 3.078 | 3.078 | 3,125 | -0.08(-2.63%) |
Nov 09, 2012 | 3.102 | 3.244 | 3.078 | 3.161 | 3,005 | +0.02(+0.53%) |
Nov 08, 2012 | 3.144 | 3.144 | 3.144 | 3.144 | 120 | -0.03(-1.05%) |
Nov 07, 2012 | 3.177 | 3.177 | 3.177 | 3.177 | 599 | -0.02(-0.78%) |
Nov 06, 2012 | 3.119 | 3.302 | 3.119 | 3.202 | 1,442 | +0.07(+2.39%) |
Nov 05, 2012 | 3.119 | 3.127 | 3.119 | 3.127 | 240 | +0.00(+0.00%) |
Nov 02, 2012 | 3.036 | 3.244 | 3.036 | 3.127 | 1,923 | +0.07(+2.45%) |
Nov 01, 2012 | 3.260 | 3.260 | 3.053 | 3.053 | 3,246 | -0.26(-7.79%) |
Oct 31, 2012 | 3.036 | 3.310 | 3.036 | 3.310 | 2,630 | +0.20(+6.42%) |
Oct 26, 2012 | 3.111 | 3.111 | 3.111 | 3.111 | 120 | -0.02(-0.53%) |
Oct 25, 2012 | 3.236 | 3.244 | 3.078 | 3.127 | 12,270 | -0.18(-5.53%) |
Oct 24, 2012 | 3.252 | 3.310 | 3.252 | 3.310 | 3,012 | -0.01(-0.25%) |
Oct 23, 2012 | 3.177 | 3.369 | 3.177 | 3.319 | 1,850 | +0.34(+11.45%) |
Oct 19, 2012 | 3.285 | 3.362 | 2.845 | 2.978 | 37,574 | -0.35(-10.50%) |
Oct 18, 2012 | 3.327 | 3.327 | 3.327 | 3.327 | 240 | -0.08(-2.44%) |
Oct 17, 2012 | 3.202 | 3.410 | 3.202 | 3.410 | 1,082 | +0.12(+3.80%) |
Oct 16, 2012 | 3.485 | 3.618 | 3.244 | 3.285 | 5,542 | -0.23(-6.62%) |
Oct 15, 2012 | 3.260 | 3.518 | 3.260 | 3.518 | 4,866 | +0.18(+5.49%) |
Oct 12, 2012 | 3.277 | 3.498 | 3.277 | 3.335 | 2,344 | +0.17(+5.25%) |
Oct 11, 2012 | 3.493 | 3.743 | 3.144 | 3.169 | 43,844 | -0.37(-10.35%) |
Oct 10, 2012 | 3.452 | 3.718 | 3.410 | 3.535 | 20,503 | +0.07(+1.92%) |
Oct 09, 2012 | 3.202 | 3.468 | 3.202 | 3.468 | 4,929 | +0.23(+7.20%) |
Oct 08, 2012 | 3.202 | 3.236 | 3.202 | 3.236 | 6,690 | +0.06(+1.83%) |
Oct 05, 2012 | 3.152 | 3.186 | 3.152 | 3.177 | 4,037 | +0.02(+0.53%) |
Oct 04, 2012 | 3.161 | 3.181 | 3.161 | 3.161 | 1,803 | +0.04(+1.33%) |
Oct 02, 2012 | 3.044 | 3.119 | 3.119 | 3.119 | 360 | +0.04(+1.35%) |
Oct 01, 2012 | 2.994 | 3.086 | 2.994 | 3.078 | 2,982 | +0.02(+0.54%) |
Sep 28, 2012 | 3.161 | 3.211 | 2.969 | 3.061 | 4,307 | -0.09(-2.90%) |
Sep 27, 2012 | 3.152 | 3.152 | 3.152 | 3.152 | 120 | +0.07(+2.43%) |
Sep 26, 2012 | 3.078 | 3.078 | 3.078 | 3.078 | 120 | +0.02(+0.54%) |
Sep 25, 2012 | 3.061 | 3.061 | 3.061 | 3.061 | 120 | +0.02(+0.55%) |
Sep 24, 2012 | 3.202 | 3.244 | 3.044 | 3.044 | 2,818 | -0.22(-6.87%) |
Sep 21, 2012 | 3.169 | 3.319 | 3.144 | 3.269 | 3,929 | +0.12(+3.69%) |
Sep 20, 2012 | 3.211 | 3.211 | 3.152 | 3.152 | 1,318 | +0.10(+3.27%) |
Sep 19, 2012 | 3.061 | 3.086 | 3.036 | 3.053 | 1,504 | -0.02(-0.54%) |
Sep 18, 2012 | 3.044 | 3.078 | 2.961 | 3.069 | 10,739 | -0.01(-0.22%) |
Sep 17, 2012 | 2.911 | 3.111 | 2.911 | 3.076 | 9,618 | +0.20(+6.88%) |
Sep 14, 2012 | 3.161 | 3.377 | 2.678 | 2.878 | 127,758 | -0.28(-8.95%) |
Sep 13, 2012 | 3.260 | 3.535 | 2.886 | 3.161 | 30,770 | -0.24(-7.09%) |
Sep 12, 2012 | 3.468 | 3.535 | 3.211 | 3.402 | 13,086 | +0.00(+0.00%) |
Sep 11, 2012 | 3.818 | 3.818 | 3.359 | 3.402 | 1,434 | -0.25(-6.83%) |
Sep 10, 2012 | 3.676 | 3.826 | 3.369 | 3.651 | 8,206 | +0.02(+0.46%) |
Sep 07, 2012 | 3.177 | 3.660 | 3.119 | 3.635 | 8,806 | +0.31(+9.25%) |
Sep 06, 2012 | 3.327 | 3.327 | 3.161 | 3.327 | 6,568 | +0.02(+0.76%) |
Sep 05, 2012 | 3.302 | 3.302 | 3.302 | 3.302 | 360 | -0.01(-0.25%) |
Aug 31, 2012 | 3.493 | 3.310 | 3.310 | 3.310 | 1,202 | -0.18(-5.24%) |
Aug 30, 2012 | 3.423 | 3.493 | 3.423 | 3.493 | 480 | +0.06(+1.69%) |
Aug 27, 2012 | 3.435 | 3.435 | 3.435 | 3.435 | 240 | -0.05(-1.43%) |
Aug 24, 2012 | 3.377 | 3.485 | 3.377 | 3.485 | 4,559 | +0.03(+0.96%) |
Aug 23, 2012 | 3.410 | 3.477 | 3.410 | 3.452 | 841 | +0.04(+1.22%) |
Aug 22, 2012 | 3.452 | 3.477 | 3.410 | 3.410 | 3,246 | -0.07(-2.15%) |
Aug 21, 2012 | 3.485 | 3.485 | 3.485 | 3.485 | 961 | +0.17(+5.01%) |
Aug 20, 2012 | 3.510 | 3.510 | 3.319 | 3.319 | 1,683 | -0.17(-4.77%) |
Aug 17, 2012 | 3.327 | 3.577 | 3.327 | 3.485 | 3,272 | +0.16(+4.75%) |
Aug 16, 2012 | 3.419 | 3.419 | 3.327 | 3.327 | 3,469 | -0.04(-1.23%) |
Aug 15, 2012 | 3.377 | 3.377 | 3.369 | 3.369 | 480 | -0.09(-2.64%) |
Aug 11, 2012 | 3.460 | 3.460 | 3.460 | 0 | +0.00(+0.00%) | |
Aug 10, 2012 | 3.460 | 3.460 | 3.460 | 3.460 | 120 | +0.13(+4.00%) |
Aug 08, 2012 | 3.327 | 3.327 | 3.327 | 3.327 | 120 | -0.02(-0.50%) |
Aug 07, 2012 | 3.344 | 3.344 | 3.344 | 3.344 | 140 | -0.11(-3.13%) |
Aug 06, 2012 | 3.585 | 3.585 | 3.352 | 3.452 | 3,365 | -0.09(-2.58%) |
Aug 03, 2012 | 3.427 | 3.872 | 3.427 | 3.543 | 5,942 | +0.07(+1.91%) |
Aug 02, 2012 | 3.485 | 3.493 | 3.477 | 3.477 | 2,404 | +0.15(+4.50%) |
Jul 31, 2012 | 3.327 | 3.327 | 3.327 | 3.327 | 6,852 | +0.00(+0.00%) |
Jul 30, 2012 | 3.327 | 3.327 | 3.327 | 3.327 | 1,724 | +0.04(+1.27%) |
Jul 27, 2012 | 3.743 | 3.743 | 3.244 | 3.285 | 10,492 | -0.25(-7.06%) |
Jul 26, 2012 | 3.460 | 4.084 | 3.460 | 3.535 | 15,636 | -0.55(-13.44%) |
Jul 25, 2012 | 4.084 | 4.084 | 4.084 | 4.084 | 360 | +0.13(+3.37%) |
Jul 24, 2012 | 4.067 | 4.134 | 3.951 | 3.951 | 2,313 | +0.08(+2.15%) |
Jul 23, 2012 | 4.034 | 4.101 | 3.826 | 3.868 | 4,319 | -0.21(-5.10%) |
Jul 20, 2012 | 4.076 | 4.076 | 4.076 | 4.076 | 120 | -0.17(-3.92%) |
Jul 19, 2012 | 4.084 | 4.554 | 4.084 | 4.242 | 2,043 | +0.17(+4.08%) |
Jul 18, 2012 | 4.225 | 4.342 | 4.076 | 4.076 | 4,568 | -0.14(-3.35%) |
Jul 17, 2012 | 4.009 | 4.558 | 4.009 | 4.217 | 1,683 | +0.06(+1.40%) |
Jul 16, 2012 | 3.851 | 4.367 | 3.851 | 4.159 | 17,144 | +0.32(+8.23%) |
Jul 13, 2012 | 4.076 | 4.175 | 3.843 | 3.843 | 2,404 | -0.30(-7.23%) |
Jul 12, 2012 | 4.126 | 4.171 | 4.084 | 4.142 | 2,644 | -0.17(-3.86%) |
Jul 11, 2012 | 4.225 | 4.309 | 3.843 | 4.309 | 6,791 | +0.32(+7.92%) |
Jul 10, 2012 | 3.943 | 4.163 | 3.943 | 3.992 | 2,786 | +0.12(+3.23%) |
Jul 09, 2012 | 3.909 | 4.076 | 3.859 | 3.868 | 3,501 | +0.05(+1.31%) |
Jul 06, 2012 | 3.784 | 3.934 | 3.784 | 3.818 | 2,953 | -0.17(-4.18%) |
Jul 03, 2012 | 4.059 | 3.984 | 3.984 | 3.984 | 6,852 | -0.35(-8.06%) |
Jul 02, 2012 | 3.626 | 4.333 | 3.626 | 4.333 | 5,764 | +0.40(+10.15%) |
Jun 29, 2012 | 4.142 | 4.234 | 3.934 | 3.934 | 2,993 | -0.22(-5.40%) |
Jun 28, 2012 | 4.367 | 4.491 | 3.909 | 4.159 | 11,428 | -0.29(-6.54%) |
Jun 27, 2012 | 3.976 | 4.475 | 3.859 | 4.450 | 2,404 | +0.27(+6.57%) |
Jun 26, 2012 | 4.450 | 4.824 | 3.610 | 4.175 | 4,836 | -0.42(-9.06%) |
Jun 25, 2012 | 4.400 | 4.595 | 4.250 | 4.591 | 2,464 | +0.34(+8.02%) |
Jun 22, 2012 | 4.600 | 4.625 | 4.250 | 4.250 | 4,355 | -0.38(-8.26%) |
Jun 21, 2012 | 4.741 | 4.907 | 4.583 | 4.633 | 1,963 | -0.28(-5.67%) |
Jun 20, 2012 | 4.749 | 4.991 | 4.591 | 4.912 | 15,093 | -0.03(-0.59%) |
Jun 19, 2012 | 4.941 | 4.941 | 4.941 | 4.941 | 120 | -0.04(-0.83%) |
Jun 18, 2012 | 4.783 | 4.991 | 4.733 | 4.982 | 3,621 | +0.12(+2.57%) |
Jun 15, 2012 | 4.816 | 4.857 | 4.375 | 4.857 | 4,292 | +0.03(+0.69%) |
Jun 14, 2012 | 4.866 | 5.140 | 4.753 | 4.824 | 1,956 | +0.28(+6.23%) |
Jun 13, 2012 | 5.307 | 5.307 | 4.367 | 4.541 | 5,530 | -0.87(-16.00%) |
Jun 12, 2012 | 4.741 | 5.406 | 4.292 | 5.406 | 2,172 | +0.67(+14.04%) |
Jun 11, 2012 | 5.756 | 5.756 | 4.175 | 4.741 | 8,313 | -1.00(-17.39%) |
Jun 08, 2012 | 5.847 | 5.847 | 4.999 | 5.739 | 4,087 | -0.29(-4.83%) |
Jun 07, 2012 | 6.405 | 6.405 | 5.456 | 6.030 | 15,922 | -0.27(-4.23%) |
Jun 06, 2012 | 5.040 | 6.704 | 4.932 | 6.296 | 12,341 | +1.26(+25.12%) |
Jun 05, 2012 | 4.184 | 5.157 | 4.184 | 5.032 | 21,158 | +0.72(+16.57%) |
Jun 04, 2012 | 4.333 | 4.367 | 4.317 | 4.317 | 3,366 | +0.01(+0.19%) |