Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.310 | 3.480 | 3.310 | 3.390 | 358,367 | -0.04(-1.17%) |
May 30, 2013 | 3.290 | 3.480 | 3.260 | 3.430 | 286,503 | +0.14(+4.26%) |
May 29, 2013 | 3.110 | 3.330 | 3.080 | 3.290 | 276,440 | +0.16(+5.11%) |
May 28, 2013 | 3.100 | 3.270 | 3.040 | 3.130 | 189,826 | +0.01(+0.32%) |
May 27, 2013 | 3.050 | 3.120 | 3.030 | 3.120 | 17,068 | +0.07(+2.30%) |
May 24, 2013 | 3.160 | 3.180 | 2.960 | 3.050 | 170,362 | -0.12(-3.79%) |
May 23, 2013 | 3.050 | 3.210 | 2.990 | 3.170 | 354,806 | +0.15(+4.97%) |
May 22, 2013 | 2.900 | 3.050 | 2.850 | 3.020 | 283,289 | +0.13(+4.50%) |
May 21, 2013 | 2.690 | 2.890 | 2.680 | 2.890 | 162,321 | +0.25(+9.47%) |
May 17, 2013 | 2.640 | 2.640 | 2.640 | 0 | -0.28(-9.59%) | |
May 16, 2013 | 2.730 | 2.930 | 2.720 | 2.920 | 214,036 | +0.19(+6.96%) |
May 15, 2013 | 2.920 | 3.010 | 2.730 | 2.730 | 204,865 | -0.20(-6.83%) |
May 13, 2013 | 2.990 | 3.000 | 2.900 | 2.930 | 118,204 | -0.12(-3.93%) |
May 10, 2013 | 2.880 | 3.090 | 2.850 | 3.050 | 108,759 | +0.10(+3.39%) |
May 09, 2013 | 2.860 | 3.000 | 2.830 | 2.950 | 243,358 | +0.03(+1.03%) |
May 08, 2013 | 2.880 | 2.950 | 2.760 | 2.920 | 220,554 | +0.02(+0.69%) |
May 07, 2013 | 2.950 | 3.000 | 2.870 | 2.900 | 115,359 | -0.06(-2.03%) |
May 06, 2013 | 2.900 | 3.010 | 2.880 | 2.960 | 102,921 | +0.04(+1.37%) |
May 03, 2013 | 2.800 | 3.040 | 2.790 | 2.920 | 237,586 | +0.10(+3.55%) |
May 02, 2013 | 2.800 | 2.850 | 2.720 | 2.820 | 123,799 | +0.01(+0.36%) |
May 01, 2013 | 2.770 | 2.850 | 2.690 | 2.810 | 228,459 | -0.05(-1.75%) |
Apr 30, 2013 | 2.760 | 2.860 | 2.670 | 2.860 | 177,171 | +0.05(+1.78%) |
Apr 29, 2013 | 2.760 | 2.880 | 2.730 | 2.810 | 154,415 | +0.05(+1.81%) |
Apr 26, 2013 | 2.850 | 2.870 | 2.720 | 2.760 | 210,521 | -0.11(-3.83%) |
Apr 25, 2013 | 2.960 | 3.000 | 2.770 | 2.870 | 316,541 | +0.00(+0.00%) |
Apr 24, 2013 | 2.860 | 2.880 | 2.810 | 2.870 | 294,104 | +0.05(+1.77%) |
Apr 23, 2013 | 2.810 | 2.980 | 2.780 | 2.820 | 179,729 | -0.06(-2.08%) |
Apr 22, 2013 | 3.030 | 3.080 | 2.825 | 2.880 | 188,344 | -0.14(-4.64%) |
Apr 19, 2013 | 3.000 | 3.090 | 2.950 | 3.020 | 90,021 | -0.02(-0.66%) |
Apr 18, 2013 | 2.970 | 3.060 | 2.840 | 3.040 | 191,609 | +0.07(+2.36%) |
Apr 17, 2013 | 2.770 | 2.970 | 2.760 | 2.970 | 549,364 | +0.15(+5.32%) |
Apr 16, 2013 | 2.950 | 3.080 | 2.700 | 2.820 | 268,891 | +0.00(+0.00%) |
Apr 15, 2013 | 2.650 | 3.090 | 2.650 | 2.820 | 530,628 | -0.22(-7.24%) |
Apr 12, 2013 | 3.130 | 3.160 | 2.820 | 3.040 | 412,323 | -0.17(-5.30%) |
Apr 11, 2013 | 3.280 | 3.350 | 3.190 | 3.210 | 101,497 | -0.05(-1.53%) |
Apr 10, 2013 | 3.300 | 3.340 | 3.210 | 3.260 | 141,452 | -0.07(-2.10%) |
Apr 09, 2013 | 3.310 | 3.400 | 3.300 | 3.330 | 143,855 | +0.02(+0.60%) |
Apr 08, 2013 | 3.390 | 3.430 | 3.300 | 3.310 | 102,830 | -0.09(-2.65%) |
Apr 05, 2013 | 3.230 | 3.540 | 3.220 | 3.400 | 249,452 | +0.20(+6.25%) |
Apr 04, 2013 | 3.060 | 3.330 | 3.040 | 3.200 | 245,888 | +0.18(+5.96%) |
Apr 03, 2013 | 3.270 | 3.310 | 3.000 | 3.020 | 366,453 | -0.22(-6.79%) |
Apr 02, 2013 | 3.300 | 3.360 | 3.210 | 3.240 | 351,992 | -0.09(-2.70%) |
Apr 01, 2013 | 3.210 | 3.390 | 3.210 | 3.330 | 364,083 | -0.51(-13.28%) |
Mar 28, 2013 | 3.840 | 3.840 | 3.840 | 0 | +0.06(+1.59%) | |
Mar 27, 2013 | 3.710 | 3.820 | 3.710 | 3.780 | 143,968 | +0.06(+1.61%) |
Mar 26, 2013 | 3.650 | 3.780 | 3.620 | 3.720 | 70,619 | +0.02(+0.54%) |
Mar 25, 2013 | 3.700 | 3.750 | 3.620 | 3.700 | 54,759 | -0.05(-1.33%) |
Mar 22, 2013 | 3.860 | 3.880 | 3.750 | 3.750 | 54,806 | -0.12(-3.10%) |
Mar 21, 2013 | 3.780 | 3.920 | 3.750 | 3.870 | 317,144 | +0.07(+1.84%) |
Mar 20, 2013 | 3.920 | 3.930 | 3.770 | 3.800 | 161,841 | -0.15(-3.80%) |
Mar 19, 2013 | 3.900 | 3.960 | 3.820 | 3.950 | 193,827 | +0.02(+0.51%) |
Mar 18, 2013 | 3.820 | 4.000 | 3.810 | 3.930 | 365,739 | +0.23(+6.22%) |
Mar 15, 2013 | 3.660 | 3.780 | 3.640 | 3.700 | 1,335,322 | +0.08(+2.21%) |
Mar 14, 2013 | 3.430 | 3.700 | 3.430 | 3.620 | 196,347 | +0.15(+4.32%) |
Mar 13, 2013 | 3.590 | 3.620 | 3.460 | 3.470 | 167,427 | -0.20(-5.45%) |
Mar 12, 2013 | 3.550 | 3.690 | 3.520 | 3.670 | 134,531 | +0.17(+4.86%) |
Mar 11, 2013 | 3.650 | 3.670 | 3.480 | 3.500 | 227,096 | -0.07(-1.96%) |
Mar 08, 2013 | 3.500 | 3.670 | 3.420 | 3.570 | 143,787 | +0.03(+0.85%) |
Mar 07, 2013 | 3.400 | 3.600 | 3.400 | 3.540 | 169,136 | +0.12(+3.51%) |
Mar 06, 2013 | 3.110 | 3.430 | 3.080 | 3.420 | 347,619 | +0.27(+8.57%) |
Mar 05, 2013 | 3.100 | 3.150 | 3.060 | 3.150 | 132,329 | +0.09(+2.94%) |
Mar 04, 2013 | 3.130 | 3.130 | 3.010 | 3.060 | 161,024 | -0.06(-1.92%) |
Mar 01, 2013 | 3.120 | 3.160 | 3.080 | 3.120 | 90,463 | +0.01(+0.32%) |
Feb 28, 2013 | 3.180 | 3.160 | 3.100 | 3.110 | 115,787 | -0.09(-2.81%) |
Feb 27, 2013 | 3.290 | 3.290 | 3.180 | 3.200 | 86,659 | -0.11(-3.32%) |
Feb 26, 2013 | 3.300 | 3.360 | 3.220 | 3.310 | 133,254 | +0.11(+3.44%) |
Feb 22, 2013 | 3.260 | 3.270 | 3.170 | 3.200 | 82,687 | -0.02(-0.62%) |
Feb 21, 2013 | 3.220 | 3.300 | 3.130 | 3.220 | 131,907 | +0.00(+0.00%) |
Feb 20, 2013 | 3.250 | 3.250 | 3.110 | 3.220 | 340,880 | -0.09(-2.72%) |
Feb 19, 2013 | 3.200 | 3.340 | 3.100 | 3.310 | 167,423 | +0.13(+4.09%) |
Feb 15, 2013 | 3.180 | 3.180 | 3.180 | 0 | -0.13(-3.93%) | |
Feb 14, 2013 | 3.290 | 3.360 | 3.280 | 3.310 | 108,612 | +0.00(+0.00%) |
Feb 13, 2013 | 3.360 | 3.450 | 3.230 | 3.310 | 154,162 | -0.06(-1.78%) |
Feb 12, 2013 | 3.400 | 3.480 | 3.350 | 3.370 | 139,211 | -0.05(-1.46%) |
Feb 11, 2013 | 3.380 | 3.430 | 3.330 | 3.420 | 94,080 | +0.03(+0.88%) |
Feb 08, 2013 | 3.440 | 3.450 | 3.370 | 3.390 | 51,855 | -0.07(-2.02%) |
Feb 07, 2013 | 3.370 | 3.490 | 3.355 | 3.460 | 130,359 | +0.06(+1.76%) |
Feb 06, 2013 | 3.370 | 3.460 | 3.360 | 3.400 | 83,884 | -0.05(-1.45%) |
Feb 04, 2013 | 3.460 | 3.520 | 3.430 | 3.450 | 87,242 | -0.04(-1.15%) |
Feb 01, 2013 | 3.500 | 3.580 | 3.460 | 3.490 | 84,028 | +0.00(+0.00%) |
Jan 31, 2013 | 3.600 | 3.600 | 3.460 | 3.490 | 143,846 | -0.12(-3.32%) |
Jan 30, 2013 | 3.520 | 3.610 | 3.520 | 3.610 | 162,019 | +0.19(+5.56%) |
Jan 29, 2013 | 3.390 | 3.450 | 3.350 | 3.420 | 169,381 | -0.03(-0.87%) |
Jan 28, 2013 | 3.400 | 3.490 | 3.400 | 3.450 | 81,128 | +0.06(+1.77%) |
Jan 25, 2013 | 3.490 | 3.520 | 3.360 | 3.390 | 124,746 | -0.10(-2.87%) |
Jan 24, 2013 | 3.620 | 3.650 | 3.460 | 3.490 | 184,581 | -0.14(-3.86%) |
Jan 23, 2013 | 3.670 | 3.700 | 3.620 | 3.630 | 86,133 | -0.09(-2.42%) |
Jan 22, 2013 | 3.710 | 3.750 | 3.640 | 3.720 | 225,369 | +0.04(+1.09%) |
Jan 21, 2013 | 3.780 | 3.780 | 3.680 | 3.680 | 31,522 | -0.10(-2.65%) |
Jan 18, 2013 | 3.710 | 3.780 | 3.680 | 3.780 | 151,052 | +0.08(+2.16%) |
Jan 17, 2013 | 3.620 | 3.770 | 3.610 | 3.700 | 151,244 | +0.05(+1.37%) |
Jan 16, 2013 | 3.680 | 3.700 | 3.650 | 3.650 | 68,002 | +0.00(+0.00%) |
Jan 15, 2013 | 3.650 | 3.670 | 3.590 | 3.650 | 84,003 | +0.01(+0.27%) |
Jan 14, 2013 | 3.700 | 3.740 | 3.610 | 3.640 | 120,826 | -0.06(-1.62%) |
Jan 11, 2013 | 3.730 | 3.750 | 3.660 | 3.700 | 265,932 | -0.12(-3.14%) |
Jan 10, 2013 | 3.640 | 3.850 | 3.640 | 3.820 | 343,389 | +0.22(+6.11%) |
Jan 09, 2013 | 3.680 | 3.680 | 3.580 | 3.600 | 128,942 | -0.14(-3.74%) |
Jan 08, 2013 | 3.720 | 3.830 | 3.660 | 3.740 | 177,689 | +0.05(+1.36%) |
Jan 07, 2013 | 3.580 | 3.790 | 3.570 | 3.690 | 192,556 | +0.08(+2.22%) |
Jan 04, 2013 | 3.450 | 3.640 | 3.440 | 3.610 | 158,649 | +0.09(+2.56%) |
Jan 03, 2013 | 3.640 | 3.670 | 3.520 | 3.520 | 125,966 | -0.12(-3.30%) |
Jan 02, 2013 | 3.520 | 3.640 | 3.440 | 3.640 | 136,870 | +0.20(+5.81%) |
Dec 31, 2012 | 3.440 | 3.440 | 3.440 | 0 | +0.02(+0.58%) | |
Dec 28, 2012 | 3.350 | 3.460 | 3.350 | 3.420 | 139,017 | +0.06(+1.79%) |
Dec 27, 2012 | 3.380 | 3.420 | 3.310 | 3.360 | 98,365 | -0.03(-0.88%) |
Dec 24, 2012 | 3.390 | 3.390 | 3.390 | 0 | -0.01(-0.29%) | |
Dec 21, 2012 | 3.490 | 3.580 | 3.400 | 3.400 | 2,348,085 | -0.05(-1.45%) |
Dec 20, 2012 | 3.610 | 3.640 | 3.410 | 3.450 | 289,208 | -0.17(-4.70%) |
Dec 19, 2012 | 3.510 | 3.690 | 3.510 | 3.620 | 193,205 | +0.06(+1.69%) |
Dec 18, 2012 | 3.700 | 3.700 | 3.500 | 3.560 | 275,839 | -0.10(-2.73%) |
Dec 17, 2012 | 3.470 | 3.690 | 3.470 | 3.660 | 436,596 | +0.25(+7.33%) |
Dec 14, 2012 | 3.580 | 3.580 | 3.400 | 3.410 | 309,098 | -0.21(-5.80%) |
Dec 13, 2012 | 3.680 | 3.760 | 3.600 | 3.620 | 210,164 | -0.14(-3.72%) |
Dec 12, 2012 | 3.650 | 3.860 | 3.650 | 3.760 | 263,139 | +0.08(+2.17%) |
Dec 11, 2012 | 3.720 | 3.740 | 3.640 | 3.680 | 130,670 | +0.01(+0.27%) |
Dec 10, 2012 | 3.750 | 3.790 | 3.580 | 3.670 | 105,316 | -0.03(-0.81%) |
Dec 07, 2012 | 3.710 | 3.780 | 3.650 | 3.700 | 82,316 | -0.03(-0.80%) |
Dec 06, 2012 | 3.690 | 3.750 | 3.560 | 3.730 | 122,378 | +0.05(+1.36%) |
Dec 05, 2012 | 3.750 | 3.870 | 3.560 | 3.680 | 244,727 | -0.07(-1.87%) |
Dec 04, 2012 | 3.730 | 3.850 | 3.720 | 3.750 | 81,252 | -0.20(-5.06%) |
Nov 30, 2012 | 3.830 | 3.950 | 3.790 | 3.950 | 83,077 | +0.10(+2.60%) |
Nov 29, 2012 | 3.850 | 3.960 | 3.840 | 3.850 | 72,509 | -0.02(-0.52%) |
Nov 28, 2012 | 3.820 | 3.940 | 3.770 | 3.870 | 124,745 | -0.06(-1.53%) |
Nov 27, 2012 | 3.940 | 3.950 | 3.820 | 3.930 | 96,265 | -0.02(-0.51%) |
Nov 26, 2012 | 4.010 | 4.010 | 3.890 | 3.950 | 110,769 | -0.09(-2.23%) |
Nov 24, 2012 | 4.000 | 4.100 | 3.980 | 4.040 | 102,594 | +0.00(+0.00%) |
Nov 23, 2012 | 4.000 | 4.100 | 3.980 | 4.040 | 102,594 | -0.01(-0.25%) |
Nov 22, 2012 | 4.060 | 4.100 | 4.020 | 4.050 | 9,872 | -0.03(-0.74%) |
Nov 21, 2012 | 4.000 | 4.160 | 4.000 | 4.080 | 72,833 | +0.08(+2.00%) |
Nov 20, 2012 | 4.110 | 4.130 | 3.960 | 4.000 | 198,963 | -0.20(-4.76%) |
Nov 19, 2012 | 4.220 | 4.280 | 4.170 | 4.200 | 182,916 | +0.05(+1.20%) |
Nov 16, 2012 | 3.960 | 4.200 | 3.900 | 4.150 | 217,286 | +0.20(+5.06%) |
Nov 15, 2012 | 4.000 | 4.150 | 3.930 | 3.950 | 224,020 | -0.08(-1.99%) |
Nov 14, 2012 | 4.230 | 4.230 | 4.030 | 4.030 | 157,388 | -0.15(-3.59%) |
Nov 13, 2012 | 4.160 | 4.280 | 4.160 | 4.180 | 153,041 | +0.00(+0.00%) |
Nov 12, 2012 | 4.150 | 4.250 | 4.150 | 4.180 | 104,580 | +0.06(+1.46%) |
Nov 09, 2012 | 4.230 | 4.230 | 4.080 | 4.120 | 157,159 | -0.02(-0.48%) |
Nov 08, 2012 | 3.970 | 4.190 | 3.950 | 4.140 | 280,836 | +0.14(+3.50%) |
Nov 07, 2012 | 4.000 | 4.000 | 3.900 | 4.000 | 194,472 | -0.09(-2.20%) |
Nov 06, 2012 | 3.910 | 4.220 | 3.920 | 4.090 | 97,067 | +0.17(+4.34%) |
Nov 05, 2012 | 3.970 | 4.010 | 3.890 | 3.920 | 66,611 | +0.00(+0.00%) |
Nov 02, 2012 | 4.000 | 4.030 | 3.910 | 3.920 | 141,044 | -0.15(-3.69%) |
Nov 01, 2012 | 4.270 | 4.290 | 4.000 | 4.070 | 176,709 | -0.18(-4.24%) |
Oct 31, 2012 | 4.120 | 4.260 | 4.080 | 4.250 | 159,835 | +0.15(+3.66%) |
Oct 30, 2012 | 3.990 | 4.100 | 3.950 | 4.100 | 17,284 | +0.08(+1.99%) |
Oct 29, 2012 | 4.030 | 4.080 | 3.950 | 4.020 | 19,476 | +0.03(+0.75%) |
Oct 26, 2012 | 4.080 | 4.130 | 3.940 | 3.990 | 68,086 | -0.08(-1.97%) |
Oct 25, 2012 | 3.860 | 4.120 | 3.860 | 4.070 | 195,626 | +0.24(+6.27%) |
Oct 24, 2012 | 3.900 | 3.900 | 3.830 | 3.830 | 70,155 | -0.03(-0.78%) |
Oct 23, 2012 | 3.820 | 3.990 | 3.810 | 3.860 | 129,224 | -0.02(-0.52%) |
Oct 19, 2012 | 3.930 | 3.930 | 3.830 | 3.880 | 148,788 | -0.05(-1.27%) |
Oct 18, 2012 | 3.900 | 3.950 | 3.860 | 3.930 | 172,574 | -0.03(-0.76%) |
Oct 17, 2012 | 4.080 | 4.120 | 3.900 | 3.960 | 107,758 | -0.10(-2.46%) |
Oct 16, 2012 | 3.980 | 4.080 | 3.940 | 4.060 | 134,025 | +0.12(+3.05%) |
Oct 15, 2012 | 4.010 | 4.150 | 3.820 | 3.940 | 211,009 | -0.14(-3.43%) |
Oct 12, 2012 | 4.170 | 4.170 | 4.030 | 4.080 | 94,943 | -0.04(-0.97%) |
Oct 11, 2012 | 4.090 | 4.150 | 4.040 | 4.120 | 135,530 | +0.05(+1.23%) |
Oct 10, 2012 | 3.980 | 4.160 | 3.980 | 4.070 | 121,406 | +0.06(+1.50%) |
Oct 09, 2012 | 4.130 | 4.270 | 4.000 | 4.010 | 187,282 | -0.16(-3.84%) |
Oct 05, 2012 | 4.170 | 4.170 | 4.170 | 0 | -0.19(-4.36%) | |
Oct 04, 2012 | 4.330 | 4.450 | 4.280 | 4.360 | 231,111 | +0.11(+2.59%) |
Oct 03, 2012 | 4.320 | 4.350 | 4.210 | 4.250 | 93,908 | -0.04(-0.93%) |
Oct 02, 2012 | 4.340 | 4.380 | 4.250 | 4.290 | 87,026 | +0.00(+0.00%) |
Oct 01, 2012 | 4.310 | 4.480 | 4.230 | 4.290 | 146,707 | +0.01(+0.23%) |
Sep 28, 2012 | 4.370 | 4.430 | 4.250 | 4.280 | 257,615 | -0.15(-3.39%) |
Sep 27, 2012 | 4.130 | 4.440 | 4.070 | 4.430 | 411,404 | +0.29(+7.00%) |
Sep 26, 2012 | 4.170 | 4.200 | 3.910 | 4.140 | 285,207 | -0.11(-2.59%) |
Sep 25, 2012 | 4.330 | 4.340 | 4.190 | 4.250 | 216,748 | -0.01(-0.23%) |
Sep 24, 2012 | 4.310 | 4.380 | 4.160 | 4.260 | 369,783 | -0.19(-4.27%) |
Sep 21, 2012 | 4.350 | 4.650 | 4.310 | 4.450 | 7,105,179 | +0.20(+4.71%) |
Sep 20, 2012 | 4.290 | 4.340 | 4.180 | 4.250 | 484,235 | -0.09(-2.07%) |
Sep 19, 2012 | 4.290 | 4.480 | 4.200 | 4.340 | 520,768 | +0.11(+2.60%) |
Sep 18, 2012 | 3.990 | 4.330 | 3.920 | 4.230 | 1,040,830 | +0.21(+5.22%) |
Sep 17, 2012 | 3.950 | 4.130 | 3.860 | 4.020 | 828,558 | +0.04(+1.01%) |
Sep 14, 2012 | 3.840 | 4.020 | 3.820 | 3.980 | 511,095 | +0.16(+4.19%) |
Sep 13, 2012 | 3.610 | 3.920 | 3.550 | 3.820 | 428,291 | +0.20(+5.52%) |
Sep 12, 2012 | 3.800 | 3.910 | 3.580 | 3.620 | 350,751 | -0.17(-4.49%) |
Sep 11, 2012 | 3.710 | 3.880 | 3.700 | 3.790 | 152,674 | +0.06(+1.61%) |
Sep 10, 2012 | 3.880 | 3.940 | 3.710 | 3.730 | 169,007 | -0.15(-3.87%) |
Sep 07, 2012 | 3.820 | 3.950 | 3.800 | 3.880 | 456,613 | +0.07(+1.84%) |
Sep 06, 2012 | 3.700 | 3.850 | 3.630 | 3.810 | 368,877 | +0.15(+4.10%) |
Sep 05, 2012 | 3.640 | 3.700 | 3.540 | 3.660 | 181,281 | +0.07(+1.95%) |
Sep 04, 2012 | 3.420 | 3.650 | 3.400 | 3.590 | 281,886 | +0.17(+4.97%) |
Aug 31, 2012 | 3.420 | 3.420 | 3.420 | 0 | +0.29(+9.27%) | |
Aug 30, 2012 | 3.220 | 3.220 | 3.080 | 3.130 | 136,810 | -0.09(-2.80%) |
Aug 29, 2012 | 3.230 | 3.280 | 3.200 | 3.220 | 62,455 | -0.23(-6.67%) |
Aug 27, 2012 | 3.580 | 3.630 | 3.320 | 3.450 | 233,933 | -0.10(-2.82%) |
Aug 24, 2012 | 3.650 | 3.650 | 3.470 | 3.550 | 205,967 | -0.12(-3.27%) |
Aug 23, 2012 | 3.460 | 3.750 | 3.460 | 3.670 | 307,240 | +0.22(+6.38%) |
Aug 22, 2012 | 3.390 | 3.470 | 3.280 | 3.450 | 234,824 | +0.06(+1.77%) |
Aug 21, 2012 | 3.200 | 3.430 | 3.200 | 3.390 | 323,339 | +0.22(+6.94%) |
Aug 20, 2012 | 3.100 | 3.200 | 3.060 | 3.170 | 138,022 | +0.05(+1.60%) |
Aug 17, 2012 | 3.100 | 3.150 | 3.010 | 3.120 | 184,331 | +0.00(+0.00%) |
Aug 16, 2012 | 2.870 | 3.210 | 2.860 | 3.120 | 409,058 | +0.24(+8.33%) |
Aug 15, 2012 | 2.770 | 2.890 | 2.770 | 2.880 | 68,263 | +0.12(+4.35%) |
Aug 14, 2012 | 2.890 | 2.950 | 2.760 | 2.760 | 76,057 | -0.17(-5.80%) |
Aug 13, 2012 | 2.860 | 2.990 | 2.860 | 2.930 | 107,515 | +0.04(+1.38%) |
Aug 11, 2012 | 3.000 | 3.000 | 2.860 | 2.890 | 52,665 | +0.00(+0.00%) |
Aug 10, 2012 | 3.000 | 3.000 | 2.860 | 2.890 | 52,665 | -0.11(-3.67%) |
Aug 09, 2012 | 2.970 | 3.020 | 2.970 | 3.000 | 53,394 | +0.12(+4.17%) |
Aug 08, 2012 | 2.990 | 3.080 | 2.870 | 2.880 | 117,129 | -0.15(-4.95%) |
Aug 07, 2012 | 2.850 | 3.090 | 2.800 | 3.030 | 239,586 | +0.21(+7.45%) |
Aug 03, 2012 | 2.820 | 2.820 | 2.820 | 0 | +0.19(+7.22%) | |
Aug 02, 2012 | 2.500 | 2.720 | 2.420 | 2.630 | 178,795 | +0.11(+4.37%) |
Aug 01, 2012 | 2.360 | 2.560 | 2.360 | 2.520 | 403,111 | +0.20(+8.62%) |
Jul 31, 2012 | 2.430 | 2.430 | 2.300 | 2.320 | 181,510 | -0.09(-3.73%) |
Jul 30, 2012 | 2.510 | 2.510 | 2.350 | 2.410 | 129,874 | -0.11(-4.37%) |
Jul 27, 2012 | 2.510 | 2.560 | 2.470 | 2.520 | 191,508 | +0.03(+1.20%) |
Jul 26, 2012 | 2.510 | 2.590 | 2.440 | 2.490 | 198,265 | +0.02(+0.81%) |
Jul 25, 2012 | 2.680 | 2.700 | 2.400 | 2.470 | 261,907 | -0.11(-4.26%) |
Jul 24, 2012 | 2.450 | 2.630 | 2.430 | 2.580 | 128,015 | +0.20(+8.40%) |
Jul 23, 2012 | 2.650 | 2.660 | 2.380 | 2.380 | 215,148 | -0.28(-10.53%) |
Jul 20, 2012 | 2.670 | 2.690 | 2.650 | 2.660 | 26,650 | -0.02(-0.75%) |
Jul 19, 2012 | 2.670 | 2.800 | 2.660 | 2.680 | 83,976 | +0.03(+1.13%) |
Jul 18, 2012 | 2.740 | 2.810 | 2.650 | 2.650 | 45,388 | -0.11(-3.99%) |
Jul 17, 2012 | 2.820 | 2.830 | 2.720 | 2.760 | 50,281 | -0.08(-2.82%) |
Jul 16, 2012 | 2.820 | 2.970 | 2.750 | 2.840 | 97,835 | +0.03(+1.07%) |
Jul 13, 2012 | 2.790 | 2.880 | 2.790 | 2.810 | 65,067 | +0.06(+2.18%) |
Jul 12, 2012 | 2.850 | 2.850 | 2.680 | 2.750 | 213,212 | -0.22(-7.41%) |
Jul 11, 2012 | 3.020 | 3.060 | 2.860 | 2.970 | 182,898 | -0.02(-0.67%) |
Jul 10, 2012 | 3.070 | 3.130 | 2.950 | 2.990 | 128,153 | -0.08(-2.61%) |
Jul 09, 2012 | 3.090 | 3.120 | 3.050 | 3.070 | 43,889 | +0.00(+0.00%) |
Jul 06, 2012 | 3.170 | 3.200 | 3.000 | 3.070 | 224,847 | -0.09(-2.85%) |
Jul 05, 2012 | 3.200 | 3.280 | 3.110 | 3.160 | 125,668 | -0.10(-3.07%) |
Jul 04, 2012 | 3.270 | 3.270 | 3.170 | 3.260 | 19,859 | +0.01(+0.31%) |
Jul 03, 2012 | 3.250 | 3.310 | 3.250 | 3.250 | 94,104 | +0.04(+1.25%) |
Jun 29, 2012 | 3.210 | 3.210 | 3.210 | 0 | +0.09(+2.88%) | |
Jun 28, 2012 | 3.200 | 3.210 | 3.110 | 3.120 | 90,720 | -0.10(-3.11%) |
Jun 27, 2012 | 3.220 | 3.310 | 3.170 | 3.220 | 37,114 | +0.06(+1.90%) |
Jun 26, 2012 | 3.380 | 3.380 | 3.150 | 3.160 | 162,435 | -0.17(-5.11%) |
Jun 25, 2012 | 3.190 | 3.400 | 3.170 | 3.330 | 80,261 | +0.04(+1.22%) |
Jun 22, 2012 | 3.260 | 3.400 | 3.210 | 3.290 | 100,271 | +0.04(+1.23%) |
Jun 21, 2012 | 3.400 | 3.460 | 3.250 | 3.250 | 209,501 | -0.17(-4.97%) |
Jun 20, 2012 | 3.420 | 3.570 | 3.340 | 3.420 | 139,162 | +0.02(+0.59%) |
Jun 19, 2012 | 3.400 | 3.530 | 3.400 | 3.400 | 140,973 | -0.04(-1.16%) |
Jun 18, 2012 | 3.230 | 3.490 | 3.230 | 3.440 | 224,530 | +0.21(+6.50%) |
Jun 15, 2012 | 3.380 | 3.410 | 3.150 | 3.230 | 503,272 | -0.13(-3.87%) |
Jun 14, 2012 | 3.500 | 3.510 | 3.360 | 3.360 | 286,402 | -0.14(-4.00%) |
Jun 13, 2012 | 3.600 | 3.680 | 3.470 | 3.500 | 170,691 | -0.11(-3.05%) |
Jun 12, 2012 | 3.490 | 3.610 | 3.490 | 3.610 | 193,336 | +0.16(+4.64%) |
Jun 11, 2012 | 3.460 | 3.560 | 3.370 | 3.450 | 232,314 | -0.01(-0.29%) |
Jun 08, 2012 | 3.390 | 3.550 | 3.320 | 3.460 | 293,963 | +0.08(+2.37%) |
Jun 07, 2012 | 3.650 | 3.700 | 3.360 | 3.380 | 423,332 | -0.32(-8.65%) |
Jun 06, 2012 | 3.790 | 3.880 | 3.650 | 3.700 | 539,088 | -0.06(-1.60%) |
Jun 05, 2012 | 3.730 | 3.870 | 3.710 | 3.760 | 471,503 | +0.03(+0.80%) |
Jun 04, 2012 | 3.750 | 3.790 | 3.500 | 3.730 | 219,876 | +0.04(+1.08%) |
Jun 02, 2012 | 3.370 | 3.740 | 3.370 | 3.690 | 572,669 | +0.00(+0.00%) |